FHI Historical Prices

Summary

Key Stock Metrics

31.24

(June 17, 2024)

52-Week Low

43.92

(December 5, 2024)

52-Week High

45.55

(April 18, 2023)

All-Time High

38.73

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-14	13.33	13.46	13.04	13.21	13916754
1998-05-15	13.21	13.33	12.67	12.75	2949753
1998-05-18	12.67	12.71	12.67	12.67	1867107
1998-05-19	12.67	13.00	12.67	13.00	593070
1998-05-20	13.00	13.08	12.67	12.67	244638
1998-05-21	12.67	12.75	12.67	12.67	1272835
1998-05-22	12.67	12.67	11.67	12.00	2125093
1998-05-26	12.00	12.08	11.71	11.79	714714
1998-05-27	11.79	12.25	11.50	11.96	588420
1998-05-28	11.96	12.00	11.83	12.00	250936
1998-05-29	12.00	12.08	11.83	11.96	278685
1998-06-01	11.88	11.92	11.29	11.42	441877
1998-06-02	11.25	11.29	10.67	11.21	687715
1998-06-03	11.17	11.29	11.13	11.13	197689
1998-06-04	11.13	11.33	11.08	11.33	183291
1998-06-05	11.25	12.13	11.25	11.92	314083
1998-06-08	12.00	12.25	11.33	11.67	193789
1998-06-09	11.67	12.00	11.58	11.83	215838
1998-06-10	11.75	11.83	11.50	11.63	210438
1998-06-11	11.67	11.71	11.54	11.58	313933
1998-06-12	11.83	11.88	11.50	11.54	294885
1998-06-15	11.42	11.42	10.88	10.92	125244
1998-06-16	11.13	11.50	11.08	11.33	386080
1998-06-17	11.50	11.54	11.25	11.33	202639
1998-06-18	11.38	11.63	11.33	11.54	276285
1998-06-19	11.50	11.96	11.46	11.92	411429
1998-06-22	11.96	11.96	11.67	11.92	81895
1998-06-23	11.96	12.17	11.63	11.71	145642
1998-06-24	11.79	11.79	10.83	10.83	146542
1998-06-25	11.00	11.13	10.83	10.96	308685
1998-06-26	11.00	11.17	10.92	11.00	214188
1998-06-29	11.08	11.42	11.00	11.33	346182
1998-06-30	11.33	12.33	10.92	12.33	539223
1998-07-01	12.00	12.00	11.08	11.17	208039
1998-07-02	11.33	11.33	11.04	11.04	179391
1998-07-06	11.08	11.33	11.04	11.13	184641
1998-07-07	11.21	11.21	11.04	11.13	158391
1998-07-08	11.13	11.21	11.04	11.08	443977
1998-07-09	11.08	11.13	10.88	11.08	301935
1998-07-10	11.08	11.17	10.96	11.17	170391
1998-07-13	11.17	11.17	10.79	10.92	314833
1998-07-14	10.96	11.08	10.88	11.00	108894
1998-07-15	11.08	11.13	10.83	11.08	511773
1998-07-16	11.13	11.67	11.13	11.67	392379
1998-07-17	11.75	11.83	11.38	11.67	377530
1998-07-20	11.58	11.75	11.58	11.67	200239
1998-07-21	11.58	11.75	11.25	11.42	499024
1998-07-22	11.50	12.00	11.50	11.96	415329
1998-07-23	12.00	12.17	11.42	11.50	447427
1998-07-24	11.54	11.54	11.17	11.38	129744
1998-07-27	11.17	11.58	11.17	11.54	211638
1998-07-28	11.42	11.67	11.33	11.63	109044
1998-07-29	11.54	11.67	11.46	11.46	98694
1998-07-30	11.42	11.75	11.38	11.67	341832
1998-07-31	11.67	12.17	11.67	11.83	196489
1998-08-03	11.75	11.79	11.71	11.75	98844
1998-08-04	11.71	11.75	11.46	11.58	272685
1998-08-05	11.54	11.67	11.54	11.54	183141
1998-08-06	11.46	11.67	11.46	11.63	161241
1998-08-07	11.63	12.00	11.63	11.92	187641
1998-08-10	11.83	12.00	11.83	11.96	120144
1998-08-11	11.79	11.79	11.58	11.63	202939
1998-08-12	11.63	11.79	11.63	11.67	86845
1998-08-13	11.63	11.92	11.63	11.92	75595
1998-08-14	11.83	11.83	11.63	11.63	132892
1998-08-17	11.54	11.75	11.46	11.75	89245
1998-08-18	11.71	11.92	11.71	11.83	67347
1998-08-19	11.79	11.83	11.50	11.54	160641
1998-08-20	11.67	11.79	11.67	11.75	93144
1998-08-21	11.67	11.67	11.42	11.58	111744
1998-08-24	11.58	11.58	11.38	11.50	50697
1998-08-25	11.58	11.63	11.46	11.46	50847
1998-08-26	11.08	11.13	10.75	10.92	156741
1998-08-27	10.58	10.63	8.67	9.50	379630
1998-08-28	9.63	9.88	8.75	9.46	188091
1998-08-31	9.54	9.67	8.67	8.67	122844
1998-09-01	9.08	9.88	8.58	9.75	268936
1998-09-02	9.75	9.83	9.38	9.46	153741
1998-09-03	9.46	9.46	9.21	9.21	73345
1998-09-04	9.21	9.33	9.17	9.25	131242
1998-09-08	9.42	9.75	9.33	9.54	41847
1998-09-09	9.33	9.58	9.29	9.58	43047
1998-09-10	9.58	9.58	9.08	9.38	253786
1998-09-11	9.46	9.63	9.42	9.50	27298
1998-09-14	9.58	10.54	9.58	10.25	83095
1998-09-15	10.42	10.54	10.17	10.54	70195
1998-09-16	10.50	11.17	10.50	11.17	77095
1998-09-17	10.83	11.08	10.67	11.08	49047
1998-09-18	11.04	11.42	11.04	11.33	131092
1998-09-21	11.17	11.42	11.08	11.33	46647
1998-09-22	11.33	11.33	11.13	11.29	73795
1998-09-23	11.21	11.33	10.67	11.33	61497
1998-09-24	11.25	11.25	10.88	10.88	69297
1998-09-25	10.79	10.79	10.50	10.50	341082
1998-09-28	10.42	10.92	9.83	9.88	184041
1998-09-29	9.96	9.96	9.58	9.83	100494
1998-09-30	9.75	9.75	9.33	9.58	37797
1998-10-01	9.50	9.50	8.67	8.67	67347
1998-10-02	8.67	9.17	8.67	9.13	90894
1998-10-05	9.25	9.50	9.17	9.25	68697
1998-10-06	9.33	9.33	8.79	9.08	47097
1998-10-07	9.17	9.17	8.17	8.42	91494
1998-10-08	8.33	8.33	7.33	7.38	175041
1998-10-09	7.46	8.50	7.33	8.29	67047
1998-10-12	8.38	9.33	8.38	9.08	72895
1998-10-13	9.08	9.08	8.75	8.88	31197
1998-10-14	8.79	9.17	8.79	8.96	46197
1998-10-15	9.04	9.58	8.67	9.58	62697
1998-10-16	10.00	10.21	9.83	10.04	83395
1998-10-19	10.13	11.33	10.08	11.21	226038
1998-10-20	11.17	11.21	10.67	11.17	140542
1998-10-21	11.08	11.08	10.83	10.88	60597
1998-10-22	10.83	10.88	10.17	10.33	74995
1998-10-23	10.33	10.33	10.25	10.29	86095
1998-10-26	10.46	10.71	10.46	10.71	110094
1998-10-27	10.71	11.08	10.71	11.04	152391
1998-10-28	10.96	11.13	10.96	11.13	30597
1998-10-29	11.08	12.67	11.08	11.92	400929
1998-10-30	12.00	12.00	11.92	11.96	136792
1998-11-02	11.92	12.67	11.92	12.58	231888
1998-11-03	12.58	12.58	12.00	12.13	112644
1998-11-04	12.29	12.88	12.25	12.33	275385
1998-11-05	12.46	12.83	12.38	12.71	115344
1998-11-06	12.67	12.67	12.54	12.58	68697
1998-11-09	12.58	12.67	12.33	12.58	64047
1998-11-10	12.58	12.63	12.13	12.13	88495
1998-11-11	12.13	12.13	11.88	12.00	147742
1998-11-12	11.96	12.42	11.96	12.42	203239
1998-11-13	12.33	12.67	12.25	12.25	66597
1998-11-16	12.17	12.25	12.04	12.13	44547
1998-11-17	12.04	12.17	12.00	12.04	43647
1998-11-18	12.13	12.13	12.00	12.08	19198
1998-11-19	11.96	12.00	11.33	11.33	530073
1998-11-20	11.33	11.42	11.25	11.29	89095
1998-11-23	11.29	11.75	11.25	11.67	469626
1998-11-24	11.75	11.75	11.08	11.17	2280636
1998-11-25	11.17	11.25	10.67	11.17	404979
1998-11-27	11.00	11.17	10.83	11.17	50097
1998-11-30	11.17	11.33	11.04	11.21	300885
1998-12-01	11.13	11.42	11.13	11.42	204739
1998-12-02	11.29	11.58	11.29	11.54	102594
1998-12-03	11.58	11.79	11.54	11.67	163791
1998-12-04	11.67	11.75	11.29	11.46	93294
1998-12-07	11.58	11.75	11.42	11.54	382930
1998-12-08	11.63	11.79	11.50	11.63	1095994
1998-12-09	11.58	11.75	11.42	11.50	49347
1998-12-10	11.75	11.75	11.08	11.13	397329
1998-12-11	11.08	11.08	10.71	10.79	71845
1998-12-14	10.75	10.83	10.58	10.67	188541
1998-12-15	10.67	10.83	10.58	10.75	72295
1998-12-16	10.79	11.25	10.71	11.17	767661
1998-12-17	11.21	11.33	11.17	11.33	568171
1998-12-18	11.38	11.46	11.25	11.33	235488
1998-12-21	11.29	11.38	11.17	11.33	620668
1998-12-22	11.33	11.38	11.17	11.29	403029
1998-12-23	11.21	11.42	10.50	11.21	738412
1998-12-24	11.17	11.38	11.17	11.38	150741
1998-12-28	11.33	11.42	11.21	11.38	344382
1998-12-29	11.38	11.63	11.33	11.58	684565
1998-12-30	11.58	12.42	11.58	12.17	475176
1998-12-31	12.13	12.21	12.00	12.08	287235
1999-01-04	12.08	12.29	12.08	12.21	232938
1999-01-05	12.17	12.67	12.17	12.67	374230
1999-01-06	12.67	12.75	12.50	12.63	375430
1999-01-07	12.54	12.67	12.00	12.08	220338
1999-01-08	12.17	12.21	11.42	11.50	298185
1999-01-11	11.58	11.75	11.25	11.25	313483
1999-01-12	11.29	11.29	10.67	10.67	244938
1999-01-13	10.08	11.08	10.04	10.67	428529
1999-01-14	10.71	10.75	10.54	10.58	154941
1999-01-15	10.54	11.79	10.42	11.71	514473
1999-01-19	11.71	11.88	11.71	11.83	64347
1999-01-20	11.92	12.04	11.83	11.96	396279
1999-01-21	11.88	12.00	11.67	11.67	332682
1999-01-22	11.67	11.67	11.08	11.38	160641
1999-01-25	11.38	11.71	11.29	11.71	205189
1999-01-26	11.63	11.83	11.58	11.75	310783
1999-01-27	12.50	12.50	12.25	12.33	1406479
1999-01-28	12.29	12.50	12.29	12.38	1457476
1999-01-29	12.46	13.00	12.42	12.92	997299
1999-02-01	12.75	12.92	12.42	12.67	496474
1999-02-02	12.67	12.75	12.58	12.67	289785
1999-02-03	12.67	12.92	12.67	12.83	295635
1999-02-04	12.79	12.96	12.75	12.92	266986
1999-02-05	12.88	13.08	12.88	13.04	331332
1999-02-08	13.08	13.17	12.96	12.96	328333
1999-02-09	13.00	13.00	12.83	12.96	196039
1999-02-10	12.96	12.96	12.21	12.50	247188
1999-02-11	12.50	12.67	12.42	12.54	326983
1999-02-12	12.46	12.46	12.13	12.38	163641
1999-02-16	12.50	12.96	12.50	12.83	179241
1999-02-17	12.75	12.96	12.67	12.83	82645
1999-02-18	12.79	12.92	12.67	12.67	169041
1999-02-19	12.54	12.75	12.38	12.54	226638
1999-02-22	12.63	12.67	12.54	12.63	64947
1999-02-23	12.58	12.88	12.13	12.33	206539
1999-02-24	12.42	12.54	12.21	12.25	142942
1999-02-25	12.33	12.96	12.33	12.63	111594
1999-02-26	12.71	12.92	12.54	12.79	151641
1999-03-01	12.71	12.71	12.33	12.63	70795
1999-03-02	12.63	12.63	12.29	12.29	62547
1999-03-03	12.38	12.75	12.13	12.54	206839
1999-03-04	12.54	12.58	12.29	12.29	72895
1999-03-05	12.46	12.54	12.13	12.13	133642
1999-03-08	12.29	12.67	12.29	12.46	149242
1999-03-09	12.38	12.50	12.25	12.42	86845
1999-03-10	12.50	12.50	12.33	12.33	82345
1999-03-11	12.29	12.33	12.04	12.04	64647
1999-03-12	12.00	12.00	11.33	11.33	469476
1999-03-15	11.38	11.46	11.29	11.42	236688
1999-03-16	11.33	11.58	11.33	11.42	247188
1999-03-17	11.42	11.71	11.25	11.33	218238
1999-03-18	11.29	11.73	11.29	11.46	348582
1999-03-19	11.50	11.50	11.00	11.00	281685
1999-03-22	11.04	11.13	10.67	10.92	110694
1999-03-23	10.79	10.79	10.21	10.38	179241
1999-03-24	10.54	11.33	10.54	11.33	105894
1999-03-25	11.33	11.33	10.75	10.92	92994
1999-03-26	11.00	11.08	10.75	10.79	113994
1999-03-29	10.79	11.33	10.79	10.88	47997
1999-03-30	10.79	10.92	10.67	10.79	120894
1999-03-31	10.79	12.13	10.79	12.13	1008999
1999-04-01	12.04	12.04	11.67	11.79	176241
1999-04-05	11.79	11.83	11.67	11.71	36147
1999-04-06	11.67	11.92	11.63	11.92	47997
1999-04-07	11.75	12.25	11.71	11.83	217488
1999-04-08	11.75	12.08	11.67	12.08	65397
1999-04-09	12.00	12.42	11.92	12.17	71695
1999-04-12	12.00	12.08	11.83	11.96	57147
1999-04-13	11.88	12.17	11.67	11.67	79195
1999-04-14	11.58	11.67	11.00	11.29	131542
1999-04-15	11.13	11.17	10.67	10.71	288285
1999-04-16	10.75	11.67	10.67	11.33	518823
1999-04-19	11.50	11.50	11.08	11.17	136192
1999-04-20	11.33	12.04	11.33	11.92	143692
1999-04-21	12.00	12.08	11.38	11.46	78145
1999-04-22	11.88	12.08	11.42	11.46	113094
1999-04-23	11.50	11.58	11.25	11.33	93444
1999-04-26	11.38	11.46	11.17	11.17	186441
1999-04-27	11.25	11.29	11.21	11.21	176541
1999-04-28	11.25	11.29	10.96	11.08	173241
1999-04-29	11.13	11.17	10.67	10.75	351882
1999-04-30	10.75	10.79	10.71	10.75	599970
1999-05-03	10.79	10.88	10.71	10.75	491374
1999-05-04	10.75	10.83	10.58	10.67	843558
1999-05-05	10.67	10.83	10.63	10.83	317083
1999-05-06	10.83	10.92	10.75	10.79	610918
1999-05-07	10.75	10.92	10.67	10.71	120144
1999-05-10	10.71	11.29	10.71	11.13	166191
1999-05-11	11.25	11.42	11.21	11.29	272685
1999-05-12	11.38	11.67	11.33	11.67	151041
1999-05-13	11.50	11.75	11.38	11.38	217038
1999-05-14	11.29	11.29	10.88	11.13	113244
1999-05-17	10.92	11.25	10.83	11.00	67947
1999-05-18	11.00	11.33	10.96	11.17	49347
1999-05-19	11.29	11.67	11.25	11.58	280185
1999-05-20	11.58	11.83	11.58	11.79	370330
1999-05-21	11.71	11.79	11.54	11.75	421929
1999-05-24	11.79	11.79	11.54	11.58	97944
1999-05-25	11.54	11.58	11.38	11.38	267586
1999-05-26	11.42	11.54	11.42	11.50	166191
1999-05-27	11.54	11.83	11.46	11.67	235488
1999-05-28	11.58	11.67	11.54	11.67	57597
1999-06-01	11.67	11.79	11.54	11.75	136192
1999-06-02	11.71	11.88	11.63	11.71	162591
1999-06-03	11.83	11.83	11.50	11.75	85645
1999-06-04	11.75	11.75	11.50	11.50	46647
1999-06-07	11.50	11.83	11.46	11.71	48447
1999-06-08	11.63	11.67	11.50	11.54	203689
1999-06-09	11.54	11.58	11.46	11.50	116844
1999-06-10	11.50	11.54	11.46	11.50	148492
1999-06-11	11.42	11.46	11.38	11.42	59097
1999-06-14	11.33	11.42	11.29	11.29	158091
1999-06-15	11.33	11.33	11.29	11.29	60897
1999-06-16	11.29	11.46	11.29	11.46	105744
1999-06-17	11.38	11.46	11.17	11.17	78595
1999-06-18	11.08	11.13	10.71	10.88	244338
1999-06-21	10.96	11.17	10.92	11.17	223338
1999-06-22	11.21	11.50	11.08	11.17	183591
1999-06-23	11.25	11.29	11.04	11.25	50547
1999-06-24	11.17	11.42	11.17	11.29	121644
1999-06-25	11.25	11.46	11.25	11.25	99894
1999-06-28	11.33	11.33	11.08	11.13	79645
1999-06-29	11.33	11.42	11.00	11.13	130042
1999-06-30	11.29	12.00	11.17	11.96	588270
1999-07-01	11.67	11.67	11.25	11.29	139942
1999-07-02	11.21	11.63	11.21	11.63	143692
1999-07-06	11.50	12.00	11.50	11.79	266686
1999-07-07	11.33	11.54	11.29	11.42	245538
1999-07-08	11.38	11.50	11.25	11.25	248388
1999-07-09	11.21	11.38	11.21	11.21	130792
1999-07-12	11.29	11.42	11.17	11.21	95394
1999-07-13	11.21	11.38	11.08	11.38	445327
1999-07-14	11.38	11.42	11.25	11.33	53397
1999-07-15	11.29	11.67	11.29	11.67	170841
1999-07-16	11.58	11.67	11.46	11.46	59697
1999-07-19	11.46	11.96	11.46	11.88	133192
1999-07-20	11.79	11.92	11.67	11.83	141742
1999-07-21	11.83	12.00	11.75	11.79	668967
1999-07-22	11.79	12.00	11.67	11.75	975850
1999-07-23	11.75	12.17	11.75	12.08	4423278
1999-07-26	12.13	12.33	12.00	12.25	1687716
1999-07-27	12.25	12.38	12.08	12.33	302235
1999-07-28	12.42	12.58	12.33	12.33	127944
1999-07-29	12.29	12.54	12.29	12.54	160791
1999-07-30	12.54	12.75	12.54	12.71	275535
1999-08-02	12.67	12.96	12.67	12.92	295335
1999-08-03	12.88	12.88	12.63	12.67	877455
1999-08-04	12.71	12.71	12.58	12.63	254386
1999-08-05	12.58	12.67	12.58	12.67	167541
1999-08-06	12.63	12.67	12.63	12.63	139792
1999-08-09	12.63	12.79	12.63	12.79	68097
1999-08-10	12.75	12.75	12.42	12.46	119844
1999-08-11	12.29	12.75	12.29	12.75	164391
1999-08-12	12.79	13.00	12.79	12.88	173991
1999-08-13	12.88	13.21	12.88	13.13	246438
1999-08-16	13.13	13.13	12.83	13.00	205939
1999-08-17	13.08	13.17	13.00	13.08	175341
1999-08-18	13.04	13.04	12.92	12.96	76345
1999-08-19	12.92	13.00	12.92	12.96	33597
1999-08-20	12.96	13.00	12.83	12.92	71845
1999-08-23	12.88	13.00	12.83	12.96	113844
1999-08-24	12.88	12.92	12.42	12.50	91194
1999-08-25	12.46	12.50	12.42	12.50	75895
1999-08-26	12.46	12.63	12.46	12.63	50847
1999-08-27	12.58	12.63	12.58	12.58	231888
1999-08-30	12.58	12.63	12.38	12.38	262486
1999-08-31	12.25	12.29	12.13	12.25	200689
1999-09-01	12.17	12.38	12.17	12.29	40347
1999-09-02	12.29	12.42	12.25	12.33	73195
1999-09-03	12.33	12.46	12.25	12.46	212988
1999-09-07	12.33	12.33	12.13	12.33	77545
1999-09-08	12.25	12.50	12.17	12.17	269536
1999-09-09	12.17	12.21	12.00	12.00	169341
1999-09-10	12.08	12.54	12.08	12.38	341232
1999-09-13	12.33	12.42	12.25	12.29	164091
1999-09-14	12.29	12.29	12.17	12.17	119844
1999-09-15	12.25	12.75	12.25	12.71	134392
1999-09-16	12.67	12.75	12.67	12.67	156141
1999-09-17	12.67	12.88	12.67	12.83	80395
1999-09-20	12.83	13.17	12.75	13.17	163791
1999-09-21	13.08	13.08	12.75	12.75	95844
1999-09-22	12.79	12.83	12.63	12.63	188541
1999-09-23	12.67	12.67	12.50	12.50	43497
1999-09-24	12.50	12.63	12.46	12.58	395979
1999-09-27	12.67	12.71	12.17	12.17	113244
1999-09-28	12.25	12.58	12.21	12.58	80095
1999-09-29	12.63	13.13	12.54	12.83	204589
1999-09-30	12.75	12.75	11.42	11.50	438727
1999-10-01	11.67	12.00	10.58	11.25	538923
1999-10-04	11.08	11.58	11.04	11.04	106944
1999-10-05	11.00	11.04	10.25	10.83	414129
1999-10-06	10.88	11.75	10.88	11.75	152241
1999-10-07	11.92	12.08	11.00	11.33	310633
1999-10-08	11.25	11.33	10.83	10.83	80845
1999-10-11	10.71	11.33	10.71	11.33	90444
1999-10-12	11.33	11.38	11.25	11.38	72145
1999-10-13	11.46	11.54	10.88	11.00	62097
1999-10-14	11.00	11.29	10.96	11.08	65847
1999-10-15	10.96	11.00	10.83	10.96	54147
1999-10-18	10.92	11.04	10.88	11.00	105294
1999-10-19	11.08	11.13	10.83	10.83	567721
1999-10-20	11.00	11.08	10.58	10.58	660117
1999-10-21	10.63	10.67	10.50	10.50	93144
1999-10-22	10.58	10.96	10.58	10.92	669567
1999-10-25	10.96	11.42	10.96	11.42	249138
1999-10-26	11.42	11.50	11.29	11.33	186891
1999-10-27	11.29	11.54	11.29	11.50	109644
1999-10-28	11.42	11.83	11.42	11.83	53547
1999-10-29	11.96	11.96	11.08	11.50	119094
1999-11-01	11.42	11.71	11.38	11.38	80095
1999-11-02	11.46	12.17	11.46	11.96	175791
1999-11-03	12.00	12.00	11.79	11.96	68097
1999-11-04	11.88	12.17	11.88	12.13	136342
1999-11-05	12.13	12.46	12.13	12.46	161991
1999-11-08	12.42	12.46	12.13	12.42	62097
1999-11-09	12.50	12.67	12.42	12.50	201439
1999-11-10	12.42	12.46	12.08	12.33	58197
1999-11-11	12.33	12.38	12.17	12.17	31797
1999-11-12	12.04	12.33	12.04	12.29	72445
1999-11-15	12.29	12.79	12.29	12.79	154941
1999-11-16	12.92	13.13	12.83	13.00	124194
1999-11-17	12.67	12.92	12.58	12.63	94794
1999-11-18	12.67	12.79	12.58	12.67	81145
1999-11-19	12.58	12.67	12.42	12.46	232788
1999-11-22	12.46	12.63	12.42	12.58	136792
1999-11-23	12.63	12.67	12.54	12.58	102744
1999-11-24	12.63	12.75	12.33	12.71	59247
1999-11-26	12.67	12.71	12.46	12.46	58197
1999-11-29	12.38	12.38	11.92	11.92	69147
1999-11-30	11.96	12.04	11.75	11.88	105294
1999-12-01	11.83	12.08	11.54	11.58	52497
1999-12-02	11.67	11.67	11.46	11.63	103344
1999-12-03	11.71	12.00	11.63	11.75	92094
1999-12-06	11.67	11.71	11.33	11.58	91494
1999-12-07	11.50	12.33	11.42	12.33	113244
1999-12-08	12.25	12.63	12.04	12.58	254986
1999-12-09	12.67	12.88	12.67	12.79	170841
1999-12-10	12.88	12.92	12.67	12.67	232938
1999-12-13	12.67	12.67	12.50	12.50	77995
1999-12-14	12.50	12.63	12.50	12.54	148792
1999-12-15	12.50	12.71	12.04	12.04	234288
1999-12-16	12.04	12.83	12.04	12.75	287385
1999-12-17	12.92	13.17	12.54	12.58	232938
1999-12-20	12.46	12.71	12.46	12.54	40797
1999-12-21	12.54	12.88	12.54	12.79	56847
1999-12-22	12.79	13.08	12.79	12.92	110694
1999-12-23	12.96	13.29	12.88	13.17	90594
1999-12-27	13.33	13.63	13.25	13.42	230388
1999-12-28	13.42	14.13	13.42	13.46	834258
1999-12-29	13.42	13.67	13.42	13.50	150141
1999-12-30	13.58	13.58	13.33	13.38	112944
1999-12-31	13.46	13.46	13.29	13.38	214488
2000-01-03	13.38	13.46	12.79	12.79	106494
2000-01-04	12.67	12.67	12.54	12.63	245088
2000-01-05	12.58	12.75	12.46	12.63	332382
2000-01-06	12.54	13.08	12.54	12.67	98244
2000-01-07	12.58	12.83	12.50	12.63	38247
2000-01-10	12.71	12.83	12.50	12.83	57147
2000-01-11	12.83	13.58	12.67	12.75	168741
2000-01-12	12.67	13.17	12.67	12.75	32547
2000-01-13	12.75	13.25	12.75	13.21	67497
2000-01-14	13.17	13.33	13.04	13.08	42147
2000-01-18	13.00	13.29	12.79	13.04	64347
2000-01-19	13.04	13.29	12.96	13.08	98394
2000-01-20	13.17	13.25	13.00	13.08	17398
2000-01-21	13.13	13.21	13.04	13.13	42297
2000-01-24	13.08	13.63	13.00	13.21	81295
2000-01-25	13.38	13.42	13.21	13.21	39297
2000-01-26	13.50	13.67	13.08	13.38	180141
2000-01-27	13.54	13.79	13.29	13.42	213438
2000-01-28	13.42	13.67	13.25	13.67	102144
2000-01-31	13.71	13.71	13.17	13.17	212388
2000-02-01	13.29	13.46	13.21	13.29	98544
2000-02-02	13.33	14.17	13.33	13.96	126594
2000-02-03	14.00	14.79	14.00	14.71	373030
2000-02-04	14.75	14.75	14.42	14.46	68397
2000-02-07	14.54	14.79	14.46	14.75	80845
2000-02-08	14.71	14.75	14.58	14.67	240888
2000-02-09	14.75	14.75	14.33	14.58	152541
2000-02-10	14.50	14.75	14.50	14.67	116694
2000-02-11	14.67	14.75	14.67	14.67	74845
2000-02-14	14.71	14.83	14.42	14.63	162141
2000-02-15	14.63	14.88	14.63	14.67	175791
2000-02-16	14.67	14.96	14.67	14.92	113244
2000-02-17	14.92	15.50	14.92	15.33	402129
2000-02-18	15.33	15.38	14.67	15.21	120144
2000-02-22	15.38	15.96	15.29	15.58	144892
2000-02-23	15.58	16.00	15.33	15.38	364482
2000-02-24	15.46	15.54	14.96	15.21	226188
2000-02-25	15.13	15.13	14.67	14.88	118944
2000-02-28	14.92	15.25	14.67	15.13	296685
2000-02-29	15.21	15.58	15.17	15.54	137692
2000-03-01	15.46	15.83	15.46	15.75	577320
2000-03-02	15.67	15.96	15.67	15.75	185091
2000-03-03	15.83	16.08	15.75	16.00	103344
2000-03-06	16.00	16.33	16.00	16.13	131542
2000-03-07	16.17	16.17	15.83	15.92	77695
2000-03-08	15.96	16.00	15.21	15.42	122244
2000-03-09	15.58	15.96	15.25	15.83	118194
2000-03-10	15.83	16.00	15.67	15.88	146842
2000-03-13	15.75	16.13	15.58	15.67	158691
2000-03-14	15.67	15.79	15.29	15.33	141592
2000-03-15	15.50	16.17	15.33	16.13	213738
2000-03-16	16.17	16.75	16.17	16.54	218538
2000-03-17	16.63	16.92	16.25	16.63	289485
2000-03-20	16.67	17.17	16.67	16.79	238788
2000-03-21	16.79	16.96	16.67	16.96	156441
2000-03-22	16.92	17.63	16.92	17.38	371830
2000-03-23	17.33	17.33	16.58	16.83	469176
2000-03-24	16.83	17.29	16.79	17.29	347532
2000-03-27	17.33	17.50	16.92	17.21	83395
2000-03-28	17.08	17.17	16.67	17.08	112494
2000-03-29	17.08	17.42	17.00	17.29	138442
2000-03-30	17.21	18.46	17.21	18.13	388480
2000-03-31	17.96	18.58	17.92	18.21	524823
2000-04-03	18.17	18.29	18.04	18.08	209989
2000-04-04	18.13	18.17	17.96	18.17	322633
2000-04-05	18.00	18.29	17.96	18.04	132742
2000-04-06	18.00	18.88	18.00	18.75	136192
2000-04-07	18.58	18.96	18.58	18.79	128694
2000-04-10	18.71	19.42	18.71	19.08	316933
2000-04-11	19.08	20.00	19.00	19.79	600420
2000-04-12	19.96	20.83	19.92	20.63	603720
2000-04-13	20.50	20.50	19.50	19.83	386830
2000-04-14	19.83	19.92	19.33	19.46	265936
2000-04-17	19.08	19.17	18.08	18.50	134092
2000-04-18	18.50	18.50	18.17	18.38	114594
2000-04-19	18.46	18.96	18.38	18.50	158091
2000-04-20	18.38	18.38	17.50	17.92	195739
2000-04-24	17.96	18.38	17.96	18.33	75445
2000-04-25	18.46	18.58	18.04	18.38	120144
2000-04-26	18.33	18.33	17.58	17.75	175491
2000-04-27	17.83	17.88	17.58	17.79	54597
2000-04-28	17.88	18.83	17.88	18.83	130792
2000-05-01	18.67	19.67	18.67	19.38	297435
2000-05-02	19.50	20.04	19.50	19.75	417129
2000-05-03	19.83	20.13	19.17	19.21	643317
2000-05-04	19.29	19.67	19.29	19.54	413229
2000-05-05	19.38	19.63	19.33	19.38	241938
2000-05-08	19.33	19.54	18.92	19.08	117294
2000-05-09	19.08	19.17	18.79	19.17	200389
2000-05-10	19.17	19.25	18.83	18.88	104994
2000-05-11	18.83	19.42	18.79	19.29	124644
2000-05-12	19.38	19.63	19.08	19.17	77995
2000-05-15	19.17	19.42	19.00	19.13	343182
2000-05-16	19.25	19.75	19.17	19.29	248238
2000-05-17	19.33	19.58	19.21	19.25	130792
2000-05-18	19.25	19.88	19.25	19.46	40347
2000-05-19	19.38	19.58	19.38	19.46	25048
2000-05-22	19.63	19.75	19.63	19.67	227088
2000-05-23	19.63	19.63	18.54	19.00	334482
2000-05-24	19.00	19.29	19.00	19.13	99144
2000-05-25	19.13	19.25	19.13	19.25	276285
2000-05-26	19.17	19.33	19.08	19.29	727914
2000-05-30	19.38	19.96	19.38	19.92	253486
2000-05-31	20.00	21.17	20.00	20.21	384880
2000-06-01	20.38	20.38	19.25	20.04	323683
2000-06-02	20.42	21.83	20.42	21.50	619618
2000-06-05	21.42	21.50	20.50	20.75	388780
2000-06-06	20.71	21.04	20.58	20.58	270585
2000-06-07	20.67	21.00	20.58	20.83	222138
2000-06-08	20.83	21.42	20.83	21.38	301185
2000-06-09	21.33	21.83	21.33	21.50	242088
2000-06-12	21.54	21.54	21.08	21.21	116244
2000-06-13	21.13	21.29	21.04	21.21	192589
2000-06-14	21.08	22.38	21.08	22.25	486576
2000-06-15	22.08	22.08	21.08	21.33	407979
2000-06-16	21.50	21.63	21.33	21.33	65097
2000-06-19	21.25	22.00	21.17	22.00	83995
2000-06-20	22.08	23.04	21.75	22.38	189891
2000-06-21	22.54	22.54	22.00	22.13	51747
2000-06-22	22.13	22.13	20.96	21.58	83545
2000-06-23	21.75	22.04	21.67	21.79	54147
2000-06-26	21.83	22.83	21.83	22.79	176541
2000-06-27	22.79	23.29	22.67	23.13	160941
2000-06-28	23.17	23.71	23.13	23.29	215088
2000-06-29	23.29	23.33	23.21	23.25	121494
2000-06-30	23.29	23.75	23.17	23.38	532173
2000-07-03	23.71	23.71	23.50	23.54	66447
2000-07-05	23.63	23.63	22.75	22.88	194989
2000-07-06	22.92	23.42	22.67	22.96	213438
2000-07-07	23.13	24.08	23.13	23.54	177591
2000-07-10	23.63	24.17	23.54	23.75	126894
2000-07-11	23.83	24.42	23.83	24.38	286635
2000-07-12	24.83	26.63	24.75	25.63	291585
2000-07-13	25.88	26.58	25.75	26.33	383980
2000-07-14	26.33	26.92	26.33	26.67	442777
2000-07-17	26.67	26.67	26.08	26.54	190939
2000-07-18	26.38	27.00	24.00	24.88	212800
2000-07-19	24.75	25.88	24.50	25.69	238800
2000-07-20	25.50	25.75	24.63	25.19	784600
2000-07-21	25.00	25.38	25.00	25.38	413100
2000-07-24	25.25	25.94	25.13	25.19	117000
2000-07-25	25.13	25.75	25.13	25.50	106800
2000-07-26	25.69	26.44	25.50	26.44	197000
2000-07-27	26.44	26.88	26.13	26.69	217400
2000-07-28	26.75	27.44	26.31	26.44	322200
2000-07-31	26.44	26.88	26.06	26.19	178900
2000-08-01	26.50	26.63	25.75	26.00	109200
2000-08-02	26.00	26.63	26.00	26.19	118500
2000-08-03	25.69	26.00	25.06	25.75	229500
2000-08-04	25.63	26.81	25.63	26.50	109500
2000-08-07	26.25	26.81	25.50	26.25	112500
2000-08-08	26.00	27.19	26.00	26.31	130300
2000-08-09	26.56	26.63	25.56	25.63	178700
2000-08-10	25.63	25.63	25.31	25.50	152400
2000-08-11	25.31	25.56	24.81	25.00	234900
2000-08-14	25.06	25.19	24.88	25.00	161100
2000-08-15	25.06	25.06	24.00	24.19	184000
2000-08-16	24.25	24.44	21.63	22.69	509600
2000-08-17	22.75	23.03	22.44	22.75	242800
2000-08-18	22.75	23.00	22.38	22.56	130400
2000-08-21	22.38	22.44	21.38	21.94	312500
2000-08-22	22.19	22.94	22.06	22.50	292300
2000-08-23	22.50	23.25	22.47	23.13	640500
2000-08-24	23.19	23.31	22.31	22.44	246000
2000-08-25	22.38	23.25	22.25	23.19	365400
2000-08-28	23.13	23.69	23.00	23.00	149400
2000-08-29	23.00	23.13	22.63	22.81	155600
2000-08-30	22.88	23.50	22.75	23.19	227400
2000-08-31	23.19	23.94	23.19	23.44	363100
2000-09-01	23.63	23.94	23.38	23.75	145300
2000-09-05	23.31	23.88	23.25	23.44	151400
2000-09-06	23.50	23.88	23.44	23.50	69600
2000-09-07	23.75	23.81	22.94	23.06	121300
2000-09-08	23.00	23.38	22.63	22.63	196400
2000-09-11	22.63	24.69	22.63	24.25	233300
2000-09-12	24.38	24.81	23.88	23.88	104400
2000-09-13	23.81	24.06	23.69	23.75	181900
2000-09-14	23.69	24.50	23.69	24.13	66700
2000-09-15	24.13	24.50	24.00	24.27	151700
2000-09-18	24.19	24.19	23.19	23.63	175900
2000-09-19	23.50	23.94	23.38	23.94	59100
2000-09-20	23.75	24.44	23.50	23.50	110200
2000-09-21	24.00	25.13	24.00	24.94	335900
2000-09-22	24.94	25.44	24.75	25.00	456900
2000-09-25	25.13	25.50	25.00	25.31	391800
2000-09-26	25.25	25.44	24.69	24.75	200600
2000-09-27	25.00	25.38	24.69	25.00	391900
2000-09-28	25.13	25.38	24.94	25.11	317000
2000-09-29	25.38	25.69	24.75	24.75	326600
2000-10-02	24.75	26.31	24.75	25.94	157400
2000-10-03	25.75	26.38	25.38	25.44	251500
2000-10-04	25.38	25.75	25.13	25.44	96900
2000-10-05	25.88	26.00	25.25	25.38	101300
2000-10-06	25.44	25.44	24.75	24.75	160400
2000-10-09	24.88	24.88	23.75	24.19	159000
2000-10-10	23.94	24.13	22.69	24.06	207200
2000-10-11	23.50	24.00	23.06	23.19	194200
2000-10-12	23.38	23.75	23.00	23.13	128000
2000-10-13	22.88	24.69	22.88	23.94	234700
2000-10-16	23.69	24.56	23.69	23.94	156400
2000-10-17	24.13	24.38	23.13	23.69	131800
2000-10-18	23.50	24.75	23.50	24.63	256000
2000-10-19	24.56	26.25	24.56	25.63	235000
2000-10-20	25.56	26.56	25.38	26.50	219400
2000-10-23	26.50	26.63	25.38	25.38	268100
2000-10-24	25.38	26.63	25.38	26.56	693300
2000-10-25	26.56	26.63	26.00	26.38	212200
2000-10-26	26.38	26.69	26.38	26.69	197600
2000-10-27	26.88	29.13	26.88	29.00	410600
2000-10-30	29.25	30.94	28.81	30.75	652200
2000-10-31	30.75	30.88	29.00	29.13	461700
2000-11-01	29.25	29.25	28.06	29.06	245100
2000-11-02	29.31	29.50	28.75	29.19	141500
2000-11-03	29.38	30.50	29.00	30.50	439600
2000-11-06	30.38	31.56	29.88	31.06	396200
2000-11-07	31.00	31.13	29.50	30.00	150800
2000-11-08	30.00	30.00	29.13	29.75	107700
2000-11-09	29.94	29.94	29.19	29.75	236400
2000-11-10	29.94	30.63	29.06	29.19	220100
2000-11-13	29.25	29.25	28.19	29.19	65300
2000-11-14	29.06	30.19	29.00	29.13	132100
2000-11-15	29.00	31.69	28.88	30.25	432900
2000-11-16	30.31	30.94	29.97	30.75	202100
2000-11-17	30.94	31.13	30.25	31.00	212900
2000-11-20	31.13	31.25	30.31	30.94	111500
2000-11-21	30.81	30.81	28.81	29.56	206700
2000-11-22	29.31	29.31	28.13	28.19	191200
2000-11-24	27.94	29.06	27.94	28.81	57600
2000-11-27	28.81	31.31	28.81	31.19	308400
2000-11-28	31.19	31.25	29.38	29.81	145000
2000-11-29	29.81	30.19	28.81	29.31	163800
2000-11-30	29.50	29.50	27.25	28.25	142300
2000-12-01	28.25	28.94	28.13	28.38	93000
2000-12-04	28.56	28.94	27.50	28.94	77700
2000-12-05	29.06	30.00	29.06	29.94	104200
2000-12-06	29.94	30.13	29.25	29.38	143200
2000-12-07	29.44	29.75	29.19	29.31	34500
2000-12-08	29.19	29.63	29.13	29.56	172000
2000-12-11	29.56	29.75	29.31	29.69	208200
2000-12-12	29.69	29.69	28.56	28.63	263800
2000-12-13	28.69	28.81	28.19	28.25	161500
2000-12-14	28.25	28.25	27.88	28.19	89200
2000-12-15	28.25	29.56	28.13	29.56	202600
2000-12-18	29.75	30.25	29.75	30.00	195700
2000-12-19	29.75	29.75	28.50	29.00	151200
2000-12-20	28.88	28.88	28.50	28.56	72700
2000-12-21	28.38	29.19	27.75	28.13	165900
2000-12-22	28.00	28.50	27.75	28.31	97000
2000-12-26	28.56	28.56	27.50	28.13	90300
2000-12-27	28.25	28.50	27.56	27.56	130700
2000-12-28	27.56	28.00	26.56	27.63	283900
2000-12-29	28.13	29.13	27.88	29.13	169200
2001-01-02	29.13	29.13	27.88	28.19	272400
2001-01-03	28.00	28.19	26.69	27.94	474900
2001-01-04	27.94	27.94	27.00	27.13	294000
2001-01-05	27.00	27.13	26.50	26.81	254900
2001-01-08	26.88	26.88	24.25	26.50	429000
2001-01-09	26.25	26.25	24.25	24.69	591400
2001-01-10	24.50	24.50	23.31	24.06	563800
2001-01-11	24.00	26.06	23.94	25.88	509800
2001-01-12	27.38	27.81	26.44	27.50	494700
2001-01-16	27.50	28.31	27.06	28.19	211600
2001-01-17	28.19	30.25	28.19	29.69	679400
2001-01-18	29.44	29.56	28.69	29.25	397800
2001-01-19	29.25	29.81	28.94	29.56	621800
2001-01-22	29.44	29.94	29.31	29.31	71400
2001-01-23	29.50	30.56	29.50	29.81	171100
2001-01-24	29.75	29.94	29.50	29.75	161800
2001-01-25	29.75	29.75	29.13	29.63	53600
2001-01-26	29.38	29.56	28.94	29.00	91700
2001-01-29	28.99	29.50	28.88	29.13	318400
2001-01-30	29.42	29.50	29.08	29.45	261700
2001-01-31	29.65	29.75	29.00	29.00	202300
2001-02-01	29.00	29.61	28.65	29.61	271100
2001-02-02	29.41	30.09	29.28	29.63	272300
2001-02-05	29.70	30.10	29.70	29.90	352600
2001-02-06	29.95	30.00	29.80	29.91	104800
2001-02-07	29.80	30.50	29.80	30.05	267300
2001-02-08	30.15	31.30	29.99	30.70	142900
2001-02-09	30.70	30.70	30.00	30.25	177200
2001-02-12	30.30	30.45	30.00	30.11	99000
2001-02-13	30.20	30.40	29.65	29.73	180500
2001-02-14	29.80	30.30	29.20	30.30	182300
2001-02-15	30.40	30.45	28.80	28.80	116300
2001-02-16	29.05	29.35	28.90	29.00	205400
2001-02-20	28.40	28.75	27.85	28.74	97000
2001-02-21	28.77	28.95	28.08	28.15	82000
2001-02-22	28.20	28.20	27.30	28.08	72500
2001-02-23	28.09	28.18	27.09	27.76	112600
2001-02-26	27.70	28.50	27.70	28.30	250900
2001-02-27	28.40	28.50	27.70	27.88	152800
2001-02-28	28.00	28.00	27.00	27.00	109700
2001-03-01	26.90	27.31	26.29	27.31	167200
2001-03-02	27.30	27.46	26.70	27.25	244100
2001-03-05	27.20	27.65	26.28	26.72	96200
2001-03-06	27.30	27.30	26.70	26.80	147500
2001-03-07	26.75	26.85	26.25	26.60	156300
2001-03-08	28.00	28.00	26.80	26.95	228500
2001-03-09	26.80	27.00	26.45	26.95	314900
2001-03-12	26.70	26.70	26.05	26.38	139200
2001-03-13	26.38	26.70	26.38	26.57	318400
2001-03-14	26.58	26.65	26.20	26.24	318600
2001-03-15	26.20	26.65	26.20	26.35	188600
2001-03-16	26.45	26.50	25.95	26.01	206100
2001-03-19	26.20	26.80	26.05	26.76	117900
2001-03-20	27.25	27.62	27.00	27.35	481200
2001-03-21	27.90	28.35	27.30	27.38	496600
2001-03-22	27.55	27.55	25.70	26.78	288500
2001-03-23	27.90	28.00	25.70	27.00	499500
2001-03-26	27.05	29.10	27.05	28.77	504000
2001-03-27	28.80	29.10	28.05	28.98	227600
2001-03-28	28.90	28.90	28.20	28.30	163600
2001-03-29	28.30	28.50	28.15	28.25	171700
2001-03-30	28.10	28.50	27.82	28.35	246500
2001-04-02	28.35	29.20	28.35	29.20	273900
2001-04-03	29.00	29.00	27.08	27.75	466200
2001-04-04	27.55	27.89	26.75	27.70	368300
2001-04-05	27.80	29.24	27.70	29.00	182300
2001-04-06	28.75	28.97	28.50	28.55	182100
2001-04-09	28.50	28.81	28.29	28.45	133400
2001-04-10	28.65	29.30	28.65	28.89	243100
2001-04-11	29.10	29.50	28.10	29.49	217800
2001-04-12	29.50	29.70	29.00	29.58	75600
2001-04-16	29.70	29.90	28.97	29.09	86000
2001-04-17	28.90	29.60	28.80	29.60	57800
2001-04-18	30.10	30.33	29.45	29.71	326600
2001-04-19	29.51	29.51	28.50	29.50	237200
2001-04-20	29.25	29.30	29.02	29.19	88700
2001-04-23	29.15	29.17	28.70	28.85	53100
2001-04-24	28.75	29.10	28.62	28.83	112000
2001-04-25	28.70	29.10	28.70	29.00	105100
2001-04-26	29.00	29.06	28.50	28.55	462500
2001-04-27	28.60	28.95	28.60	28.95	141900
2001-04-30	29.10	29.70	28.90	29.15	324900
2001-05-01	29.40	30.20	29.40	30.15	271600
2001-05-02	30.15	30.40	29.63	30.40	99400
2001-05-03	30.20	30.20	29.25	29.75	138500
2001-05-04	29.85	30.25	29.60	30.24	77300
2001-05-07	30.35	30.91	30.35	30.58	236400
2001-05-08	30.58	31.27	30.55	31.25	205800
2001-05-09	31.25	31.93	31.20	31.51	292500
2001-05-10	32.00	32.66	31.90	32.41	543000
2001-05-11	32.60	32.77	31.10	31.91	270700
2001-05-14	31.95	31.95	30.89	31.47	79800
2001-05-15	31.70	31.70	30.90	31.17	138700
2001-05-16	31.25	31.45	31.00	31.29	161000
2001-05-17	31.45	31.70	31.15	31.26	351200
2001-05-18	31.45	31.85	30.75	31.07	448900
2001-05-21	31.06	31.07	30.40	31.00	206800
2001-05-22	31.10	31.90	30.90	31.50	205500
2001-05-23	31.55	31.55	31.07	31.07	50900
2001-05-24	31.07	31.20	30.18	30.48	185000
2001-05-25	30.50	31.20	30.30	30.30	318000
2001-05-29	30.70	31.10	30.15	30.17	114200
2001-05-30	29.95	30.05	29.70	29.75	228300
2001-05-31	30.25	30.25	29.65	29.95	132700
2001-06-01	29.95	29.95	28.50	29.50	204000
2001-06-04	29.49	29.75	29.39	29.66	129200
2001-06-05	29.75	30.20	29.75	30.00	692500
2001-06-06	30.05	30.55	30.00	30.40	74800
2001-06-07	30.40	30.92	30.40	30.68	123700
2001-06-08	30.45	30.97	30.45	30.78	68200
2001-06-11	30.78	30.95	29.90	29.97	99200
2001-06-12	29.90	30.10	29.16	29.67	200600
2001-06-13	29.70	29.70	28.90	29.00	156200
2001-06-14	29.15	29.50	28.79	29.50	239100
2001-06-15	29.40	30.16	29.40	29.89	263400
2001-06-18	29.75	30.15	29.75	30.10	81600
2001-06-19	30.05	30.70	29.85	29.96	100300
2001-06-20	30.20	31.30	30.20	30.97	142900
2001-06-21	30.97	31.50	30.60	31.43	177900
2001-06-22	31.41	31.78	31.30	31.74	122600
2001-06-25	31.85	31.95	31.10	31.16	108200
2001-06-26	31.25	31.29	30.75	31.11	240600
2001-06-27	31.20	32.05	31.20	31.76	142400
2001-06-28	31.70	32.20	31.70	31.93	259700
2001-06-29	31.93	32.20	31.75	32.20	296800
2001-07-02	32.20	32.35	31.95	32.05	120600
2001-07-03	32.20	32.20	31.98	32.02	46100
2001-07-05	31.95	32.40	31.87	31.90	116200
2001-07-06	31.90	31.90	31.00	31.14	75300
2001-07-09	31.14	31.14	30.50	30.87	83700
2001-07-10	30.70	30.93	30.10	30.86	277700
2001-07-11	30.75	30.90	30.75	30.89	99300
2001-07-12	30.80	31.85	30.80	31.83	108400
2001-07-13	31.85	31.88	31.10	31.56	141300
2001-07-16	32.10	32.80	31.05	31.14	267800
2001-07-17	31.15	31.65	30.80	31.18	400200
2001-07-18	31.43	31.75	30.60	31.16	409100
2001-07-19	31.25	31.65	31.03	31.17	101400
2001-07-20	31.25	31.32	30.10	30.64	302800
2001-07-23	31.20	31.20	29.95	30.30	339800
2001-07-24	30.35	30.35	29.28	29.28	265000
2001-07-25	29.33	30.10	29.30	29.88	152100
2001-07-26	29.90	30.50	28.89	30.22	299200
2001-07-27	30.15	31.00	30.00	30.87	356400
2001-07-30	30.70	30.79	29.45	30.60	192500
2001-07-31	30.45	30.50	30.00	30.23	98700
2001-08-01	30.23	31.15	30.13	31.10	211400
2001-08-02	31.10	31.21	30.91	31.21	183900
2001-08-03	31.17	31.20	30.83	30.90	62700
2001-08-06	30.90	30.90	30.45	30.50	72000
2001-08-07	30.60	30.73	30.47	30.72	58900
2001-08-08	30.75	30.75	30.30	30.48	68000
2001-08-09	30.45	30.45	29.83	29.90	245400
2001-08-10	29.97	30.10	29.89	30.06	196500
2001-08-13	30.00	30.57	30.00	30.52	134500
2001-08-14	30.30	30.70	30.30	30.42	201900
2001-08-15	30.40	30.70	29.88	30.00	191800
2001-08-16	29.85	29.99	29.50	29.73	110100
2001-08-17	29.60	30.26	29.60	29.69	110200
2001-08-20	29.50	29.90	29.50	29.90	172400
2001-08-21	29.90	30.10	29.80	29.82	182900
2001-08-22	29.82	30.01	29.82	29.96	241700
2001-08-23	29.80	30.10	29.80	30.05	279900
2001-08-24	29.95	30.45	29.95	30.15	229300
2001-08-27	30.20	30.28	30.00	30.26	119300
2001-08-28	30.15	30.15	29.00	29.20	179400
2001-08-29	29.25	30.00	29.10	29.78	212800
2001-08-30	29.70	29.74	28.90	28.99	173800
2001-08-31	28.95	29.32	28.45	28.45	183800
2001-09-04	28.65	29.00	28.50	28.69	97900
2001-09-05	28.60	28.90	28.15	28.38	38300
2001-09-06	28.35	28.75	27.90	28.10	111600
2001-09-07	27.90	28.15	27.42	27.60	94500
2001-09-10	27.75	28.10	27.18	27.38	247600
2001-09-17	27.23	27.80	26.23	26.95	493000
2001-09-18	27.15	27.41	26.70	26.85	149300
2001-09-19	26.85	26.95	25.50	25.84	217500
2001-09-20	25.90	25.90	25.00	25.50	252500
2001-09-21	25.25	25.85	24.91	25.85	240900
2001-09-24	26.35	26.85	25.86	26.50	634200
2001-09-25	26.90	27.25	26.75	27.04	200700
2001-09-26	27.25	27.81	26.95	27.75	249700
2001-09-27	27.75	29.60	27.75	28.90	698000
2001-09-28	29.05	30.20	29.05	29.60	328400
2001-10-01	29.60	29.65	28.75	29.04	437800
2001-10-02	28.99	29.00	28.04	28.14	274600
2001-10-03	28.25	28.85	28.00	28.85	349500
2001-10-04	29.30	29.65	28.90	28.90	240200
2001-10-05	28.70	28.74	27.45	28.24	172700
2001-10-08	28.30	28.32	26.98	27.12	273400
2001-10-09	27.20	27.70	26.57	27.70	241700
2001-10-10	27.75	28.50	27.55	28.50	284800
2001-10-11	28.50	29.05	28.24	28.50	239000
2001-10-12	28.55	28.55	27.50	27.90	88600
2001-10-15	27.95	28.00	27.50	27.50	172400
2001-10-16	27.50	27.86	27.50	27.60	117300
2001-10-17	27.70	27.70	26.30	26.80	245600
2001-10-18	27.00	27.05	26.10	26.20	181100
2001-10-19	26.25	26.85	26.25	26.50	279400
2001-10-22	25.75	26.89	25.65	26.84	221000
2001-10-23	26.98	27.29	26.30	26.73	295700
2001-10-24	26.50	28.23	26.00	27.75	567600
2001-10-25	27.55	27.70	27.01	27.18	323400
2001-10-26	28.00	28.20	27.20	27.25	294000
2001-10-29	27.15	27.16	26.41	26.68	562900
2001-10-30	26.78	26.85	26.30	26.68	431500
2001-10-31	26.75	26.85	26.00	26.10	346000
2001-11-01	26.35	26.60	25.85	26.48	237400
2001-11-02	26.45	27.35	26.45	27.28	280800
2001-11-05	27.30	27.75	27.30	27.75	76900
2001-11-06	27.55	27.95	27.19	27.95	67900
2001-11-07	27.90	28.36	27.60	28.32	104500
2001-11-08	28.35	29.11	28.35	29.01	243400
2001-11-09	28.95	29.08	28.67	28.85	294000
2001-11-12	28.00	28.08	27.60	27.99	195900
2001-11-13	28.75	29.05	28.59	29.00	208300
2001-11-14	29.00	29.68	28.95	29.34	199100
2001-11-15	29.34	29.34	28.54	28.58	259000
2001-11-16	28.85	29.50	28.71	29.27	334000
2001-11-19	29.30	29.75	28.90	29.15	253700
2001-11-20	29.40	29.40	28.75	29.12	290800
2001-11-21	29.10	29.60	29.10	29.35	184600
2001-11-23	29.30	29.93	29.30	29.91	93700
2001-11-26	29.95	30.45	29.95	30.42	253600
2001-11-27	30.42	30.42	29.55	29.69	157300
2001-11-28	29.65	29.95	28.99	29.00	276000
2001-11-29	29.00	29.11	28.89	29.11	406100
2001-11-30	29.05	29.75	29.05	29.40	293000
2001-12-03	29.35	29.68	28.95	29.62	142100
2001-12-04	29.60	29.79	29.20	29.23	242300
2001-12-05	29.30	31.05	29.30	30.57	327400
2001-12-06	30.60	31.64	30.60	31.04	169400
2001-12-07	30.40	31.08	30.40	30.83	92000
2001-12-10	30.60	31.15	30.60	30.74	78800
2001-12-11	30.99	31.67	30.45	30.95	329500
2001-12-12	30.90	30.91	30.00	30.15	214100
2001-12-13	30.65	30.70	30.00	30.30	296500
2001-12-14	30.30	30.39	29.81	29.98	276900
2001-12-17	29.95	30.10	29.92	29.95	179200
2001-12-18	30.10	30.45	30.00	30.10	220000
2001-12-19	30.11	30.83	30.09	30.83	224300
2001-12-20	30.80	31.00	30.70	30.71	258000
2001-12-21	30.71	30.75	29.82	30.47	199300
2001-12-24	30.25	30.50	30.25	30.43	24700
2001-12-26	30.55	31.53	30.55	31.48	114700
2001-12-27	31.50	32.00	31.45	31.69	256200
2001-12-28	31.72	31.74	31.44	31.48	91100
2001-12-31	31.48	31.88	31.26	31.88	99000
2002-01-02	31.83	31.86	30.40	30.52	763700
2002-01-03	30.49	30.92	30.49	30.80	335600
2002-01-04	30.80	32.00	30.80	31.90	205300
2002-01-07	31.90	32.14	31.40	31.67	196400
2002-01-08	31.55	31.70	31.10	31.36	254900
2002-01-09	31.35	31.79	31.20	31.38	445200
2002-01-10	31.40	31.50	31.00	31.01	237100
2002-01-11	31.00	31.34	30.50	30.77	399300
2002-01-14	30.77	30.77	30.15	30.40	317300
2002-01-15	30.40	31.16	30.40	31.00	281200
2002-01-16	30.75	30.85	30.11	30.50	343200
2002-01-17	30.60	31.29	30.60	31.21	419100
2002-01-18	31.21	31.45	31.16	31.37	242300
2002-01-22	31.45	31.58	30.80	31.12	196600
2002-01-23	31.15	31.19	30.83	30.88	229500
2002-01-24	30.90	31.19	30.75	30.80	163400
2002-01-25	30.80	31.40	30.78	31.33	134500
2002-01-28	31.40	31.52	30.40	31.08	322500
2002-01-29	31.08	31.29	30.85	31.11	261600
2002-01-30	31.15	31.22	30.65	30.99	186700
2002-01-31	31.10	32.20	31.10	31.99	115800
2002-02-01	32.40	33.35	31.90	33.22	547800
2002-02-04	33.40	34.20	32.70	32.70	602000
2002-02-05	32.66	33.28	32.50	33.05	329000
2002-02-06	33.15	33.20	32.45	32.60	294600
2002-02-07	32.10	32.51	31.15	31.84	540000
2002-02-08	31.84	32.00	31.00	31.75	456800
2002-02-11	31.81	32.64	31.71	32.49	122200
2002-02-12	32.37	32.38	31.90	32.14	153000
2002-02-13	32.00	32.30	31.72	32.04	263900
2002-02-14	32.04	32.04	31.50	31.67	224800
2002-02-15	31.85	31.93	31.17	31.27	112500
2002-02-19	31.15	31.20	30.01	30.79	236200
2002-02-20	30.95	31.39	30.90	31.03	340800
2002-02-21	31.05	31.40	31.02	31.03	136700
2002-02-22	31.00	31.09	30.40	30.65	293000
2002-02-25	30.50	30.55	30.17	30.45	378600
2002-02-26	30.45	30.66	30.30	30.62	284400
2002-02-27	30.62	31.44	30.62	31.04	231800
2002-02-28	31.00	31.72	31.00	31.58	284800
2002-03-01	31.60	32.41	31.40	32.40	265200
2002-03-04	32.40	33.95	32.40	33.39	188100
2002-03-05	33.55	33.65	33.05	33.55	131200
2002-03-06	33.60	34.43	33.24	33.82	279800
2002-03-07	33.82	33.95	33.02	33.18	206200
2002-03-08	33.60	34.31	33.18	33.82	184300
2002-03-11	34.48	34.62	33.06	33.52	510400
2002-03-12	33.10	33.90	32.55	33.26	337800
2002-03-13	33.36	34.39	33.18	33.25	190000
2002-03-14	33.10	33.70	33.10	33.52	154600
2002-03-15	34.05	34.08	33.90	34.02	73800
2002-03-18	34.13	34.29	33.77	33.88	141000
2002-03-19	34.02	34.45	33.98	34.05	79300
2002-03-20	34.06	34.06	33.26	33.35	138900
2002-03-21	33.34	34.34	33.32	34.20	75000
2002-03-22	34.21	34.26	33.14	33.25	99600
2002-03-25	32.75	32.98	32.50	32.68	94300
2002-03-26	32.70	32.90	32.55	32.75	272200
2002-03-27	32.75	32.95	32.65	32.70	150800
2002-03-28	32.75	32.77	32.34	32.35	213700
2002-04-01	32.40	32.42	31.79	31.95	210400
2002-04-02	31.95	31.98	31.75	31.75	429600
2002-04-03	31.80	31.81	31.03	31.03	389300
2002-04-04	30.25	31.18	30.25	30.78	353700
2002-04-05	30.80	31.33	30.62	30.63	579500
2002-04-08	30.63	30.63	30.05	30.30	271700
2002-04-09	30.30	31.20	30.25	30.75	464000
2002-04-10	31.15	31.54	30.96	31.04	389000
2002-04-11	31.00	31.04	30.27	30.35	421000
2002-04-12	30.45	31.89	30.32	31.70	467000
2002-04-15	32.15	32.15	31.51	31.64	266800
2002-04-16	31.74	32.10	31.74	31.98	412300
2002-04-17	32.20	32.75	32.11	32.22	220100
2002-04-18	32.32	32.75	31.82	32.00	647300
2002-04-19	32.15	32.80	32.15	32.75	241500
2002-04-22	32.75	32.81	32.42	32.55	305800
2002-04-23	32.70	32.70	32.17	32.55	243300
2002-04-24	32.60	32.95	31.86	31.90	431600
2002-04-25	31.91	31.91	31.26	31.55	335500
2002-04-26	31.70	31.77	31.25	31.52	262900
2002-04-29	31.62	32.40	31.00	31.13	770600
2002-04-30	31.50	32.53	31.37	32.06	313000
2002-05-01	32.66	32.66	31.65	31.98	369600
2002-05-02	32.00	32.64	32.00	32.28	217900
2002-05-03	32.42	33.51	32.42	33.50	411700
2002-05-06	33.51	33.63	33.15	33.17	349000
2002-05-07	33.15	33.55	33.15	33.53	276000
2002-05-08	33.78	34.49	33.78	34.44	159700
2002-05-09	34.45	34.45	33.94	34.05	205400
2002-05-10	34.07	34.15	33.75	33.92	139200
2002-05-13	33.72	34.69	33.69	34.69	361800
2002-05-14	35.10	35.19	34.25	34.90	405600
2002-05-15	35.10	35.25	35.03	35.16	195200
2002-05-16	35.10	35.11	34.50	34.83	154400
2002-05-17	34.93	35.00	34.40	34.77	134600
2002-05-20	34.80	34.80	33.95	34.36	103900
2002-05-21	34.60	35.00	33.67	33.89	99100
2002-05-22	33.75	33.79	33.50	33.74	103000
2002-05-23	33.75	35.05	33.74	34.98	172600
2002-05-24	33.99	34.60	33.80	33.97	145100
2002-05-28	34.20	34.48	33.74	33.95	150800
2002-05-29	33.95	34.33	33.69	33.77	162700
2002-05-30	33.71	33.80	33.40	33.48	188400
2002-05-31	33.65	34.60	33.40	33.40	139200
2002-06-03	33.45	33.60	33.06	33.46	240000
2002-06-04	33.40	33.85	33.10	33.61	164900
2002-06-05	33.70	34.38	33.66	34.32	202500
2002-06-06	34.25	34.46	33.60	34.01	281800
2002-06-07	33.92	34.47	33.50	34.31	198000
2002-06-10	34.45	34.65	34.07	34.60	279800
2002-06-11	35.10	35.14	34.50	34.58	224900
2002-06-12	34.20	34.25	32.75	33.59	497200
2002-06-13	33.62	33.62	33.15	33.20	273100
2002-06-14	32.50	33.49	32.30	33.47	428500
2002-06-17	33.55	34.19	33.40	34.16	132700
2002-06-18	34.26	34.31	33.60	33.90	359900
2002-06-19	33.91	33.97	33.70	33.70	114200
2002-06-20	33.82	34.18	33.40	33.53	166400
2002-06-21	33.63	33.65	33.05	33.05	148800
2002-06-24	33.08	33.60	32.80	33.30	241900
2002-06-25	33.31	34.09	33.31	33.52	185800
2002-06-26	33.28	33.63	32.57	33.61	327600
2002-06-27	33.79	35.00	33.74	35.00	344000
2002-06-28	34.92	35.75	34.44	34.57	431400
2002-07-01	34.75	36.18	33.78	34.10	601200
2002-07-02	34.25	34.25	33.64	33.77	237200
2002-07-03	33.79	34.00	33.05	33.28	206400
2002-07-05	33.35	34.92	33.35	34.78	84200
2002-07-08	34.75	35.04	34.00	34.15	184400
2002-07-09	34.10	34.10	32.99	33.01	257900
2002-07-10	33.01	33.34	32.27	32.37	249000
2002-07-11	32.30	32.30	30.50	31.60	412100
2002-07-12	31.73	32.45	31.72	32.05	278300
2002-07-15	31.95	31.95	30.95	31.73	156600
2002-07-16	31.70	31.71	31.06	31.25	296200
2002-07-17	31.40	32.44	30.90	31.44	146900
2002-07-18	31.35	31.46	30.10	30.10	195600
2002-07-19	28.75	29.60	28.68	28.90	458400
2002-07-22	27.80	28.20	27.00	27.56	534700
2002-07-23	26.75	27.04	25.88	26.10	528100
2002-07-24	24.45	27.98	24.45	27.97	629600
2002-07-25	27.97	28.45	27.19	27.90	211600
2002-07-26	27.90	28.77	27.43	28.63	414100
2002-07-29	28.60	29.82	28.60	29.44	487400
2002-07-30	29.44	29.45	28.25	28.87	478100
2002-07-31	28.82	29.00	28.25	28.42	326600
2002-08-01	28.43	29.30	28.32	28.97	157600
2002-08-02	28.90	28.90	27.86	28.10	218000
2002-08-05	28.15	28.15	27.30	27.40	248600
2002-08-06	27.90	28.88	27.90	28.25	196800
2002-08-07	28.40	28.80	27.62	27.82	136800
2002-08-08	28.05	29.82	28.05	29.57	297800
2002-08-09	29.57	30.04	29.09	29.82	99100
2002-08-12	29.75	29.80	29.20	29.50	110200
2002-08-13	29.45	29.72	28.35	28.37	180700
2002-08-14	28.40	29.55	28.40	29.45	208000
2002-08-15	29.52	30.02	29.26	29.77	142300
2002-08-16	29.77	30.01	29.55	29.60	239400
2002-08-19	29.60	29.85	29.51	29.85	383400
2002-08-20	29.85	30.05	29.70	29.84	171100
2002-08-21	29.80	30.00	29.27	29.95	194400
2002-08-22	29.95	30.25	29.80	30.17	266500
2002-08-23	30.17	30.17	29.68	29.78	133200
2002-08-26	29.85	29.94	28.80	29.38	220600
2002-08-27	29.61	30.05	28.82	29.05	241700
2002-08-28	29.25	29.25	28.30	28.75	162400
2002-08-29	29.10	29.40	28.34	29.30	202800
2002-08-30	29.30	29.65	29.11	29.20	115300
2002-09-03	29.05	29.06	27.67	27.80	239400
2002-09-04	27.80	29.11	27.80	29.00	450600
2002-09-05	28.90	29.00	28.40	28.50	90900
2002-09-06	28.65	29.25	28.59	29.08	108400
2002-09-09	29.20	29.25	28.53	29.25	173100
2002-09-10	29.27	29.30	28.57	28.69	131600
2002-09-11	28.92	29.38	28.92	29.00	95900
2002-09-12	29.00	29.00	28.30	28.60	305700
2002-09-13	28.40	29.20	27.97	29.10	152200
2002-09-16	29.35	29.35	28.44	28.93	182600
2002-09-17	29.00	29.11	27.97	28.15	226800
2002-09-18	27.90	28.04	27.25	27.64	252400
2002-09-19	27.65	27.67	27.10	27.38	244900
2002-09-20	27.48	27.74	26.80	27.18	398500
2002-09-23	27.19	27.25	26.65	27.13	349600
2002-09-24	26.90	27.60	26.90	27.04	344800
2002-09-25	27.16	27.86	27.01	27.67	250300
2002-09-26	27.80	28.10	27.55	27.75	354200
2002-09-27	27.75	27.99	27.30	27.30	206600
2002-09-30	27.20	27.25	26.71	26.99	498400
2002-10-01	26.90	27.62	26.72	27.50	479400
2002-10-02	27.50	27.92	26.80	27.00	341300
2002-10-03	26.75	27.00	25.25	25.29	485700
2002-10-04	25.35	25.38	23.64	23.80	607400
2002-10-07	23.60	24.15	23.43	23.62	494000
2002-10-08	23.85	25.00	23.84	24.88	348800
2002-10-09	24.55	24.60	23.64	23.92	179200
2002-10-10	23.50	25.94	23.50	25.60	318600
2002-10-11	26.15	26.89	25.75	25.95	465900
2002-10-14	26.00	26.56	25.39	26.35	271300
2002-10-15	28.00	28.20	27.66	27.73	332500
2002-10-16	27.48	27.55	26.75	27.17	394800
2002-10-17	27.65	28.10	27.65	27.73	313500
2002-10-18	27.73	27.74	27.02	27.47	288600
2002-10-21	26.30	26.58	24.80	25.50	1324300
2002-10-22	25.50	26.30	24.55	25.96	718800
2002-10-23	25.90	26.50	25.45	26.48	744900
2002-10-24	26.41	27.00	25.60	25.64	749500
2002-10-25	25.57	27.17	25.40	27.10	289600
2002-10-28	27.13	27.55	26.70	26.70	290200
2002-10-29	26.60	26.61	25.69	26.00	184100
2002-10-30	26.10	27.00	25.70	26.70	240100
2002-10-31	26.65	27.00	26.24	26.80	270100
2002-11-01	26.80	27.77	26.36	27.60	345100
2002-11-04	27.75	28.51	27.62	27.76	128700
2002-11-05	27.60	27.91	27.36	27.51	197100
2002-11-06	27.55	27.60	26.86	27.03	235900
2002-11-07	27.03	27.03	26.58	26.58	241300
2002-11-08	26.54	26.58	25.70	25.82	287800
2002-11-11	25.80	25.80	25.25	25.50	237900
2002-11-12	25.45	25.60	25.25	25.36	353400
2002-11-13	25.30	25.60	25.01	25.53	346800
2002-11-14	25.53	26.08	25.25	25.89	713500
2002-11-15	25.82	26.34	25.75	26.21	511000
2002-11-18	26.23	26.23	25.78	25.90	352100
2002-11-19	25.90	25.95	25.23	25.32	259800
2002-11-20	25.40	25.85	25.30	25.73	337400
2002-11-21	25.98	27.57	25.90	27.28	475100
2002-11-22	26.85	27.50	26.60	27.00	262600
2002-11-25	26.80	27.33	26.75	26.75	320900
2002-11-26	26.68	26.68	26.25	26.36	380200
2002-11-27	26.50	27.31	26.50	27.05	462000
2002-11-29	27.05	27.29	26.97	27.05	93600
2002-12-02	27.25	27.37	26.35	26.39	363100
2002-12-03	26.14	27.21	26.14	26.65	248400
2002-12-04	26.50	27.18	26.35	26.99	230800
2002-12-05	27.00	27.10	26.23	26.25	172900
2002-12-06	26.15	26.85	25.95	26.78	157400
2002-12-09	26.71	26.72	25.68	26.17	248300
2002-12-10	26.25	26.26	25.70	26.00	339200
2002-12-11	26.00	26.14	25.68	25.88	351800
2002-12-12	26.15	26.55	25.85	26.05	454500
2002-12-13	26.03	26.03	25.37	25.48	332800
2002-12-16	25.50	26.25	25.50	25.95	406100
2002-12-17	25.00	25.92	25.00	25.57	376400
2002-12-18	25.60	25.73	25.25	25.35	264100
2002-12-19	25.22	25.38	24.85	25.06	184900
2002-12-20	25.15	25.35	24.88	25.18	445900
2002-12-23	25.18	25.18	24.57	24.66	394500
2002-12-24	24.60	24.60	24.40	24.48	306000
2002-12-26	24.47	24.63	24.35	24.49	321800
2002-12-27	24.51	24.63	24.35	24.48	279100
2002-12-30	24.40	24.99	24.40	24.89	454400
2002-12-31	24.85	25.43	24.80	25.37	572900
2003-01-02	25.65	26.30	25.40	26.00	429800
2003-01-03	25.92	26.70	25.92	26.52	435800
2003-01-06	27.00	27.83	26.68	27.70	559600
2003-01-07	27.70	27.78	27.05	27.16	772000
2003-01-08	27.15	27.16	26.43	26.59	207500
2003-01-09	26.55	27.04	26.55	27.00	366900
2003-01-10	27.00	27.00	26.20	26.58	410700
2003-01-13	26.15	26.66	26.10	26.50	340400
2003-01-14	26.42	26.49	26.14	26.39	182300
2003-01-15	26.40	26.40	25.62	25.65	338500
2003-01-16	25.70	25.96	25.52	25.69	412600
2003-01-17	25.69	25.69	25.16	25.40	364300
2003-01-21	25.25	25.30	24.90	25.08	393600
2003-01-22	25.00	25.28	24.84	25.00	328300
2003-01-23	25.12	25.35	24.80	25.10	370800
2003-01-24	25.15	25.19	24.82	25.02	626900
2003-01-27	24.95	25.02	24.32	24.45	355000
2003-01-28	24.60	25.19	24.49	25.08	215200
2003-01-29	25.00	25.12	24.24	25.04	553900
2003-01-30	25.06	25.40	24.81	24.91	354600
2003-01-31	24.88	25.55	24.88	25.55	262700
2003-02-03	25.90	26.00	25.45	25.58	327200
2003-02-04	25.71	25.71	25.25	25.37	237000
2003-02-05	25.18	25.82	25.01	25.08	375900
2003-02-06	24.95	25.10	24.54	24.81	251400
2003-02-07	24.90	25.20	24.58	24.68	223900
2003-02-10	24.58	25.05	24.52	24.93	414900
2003-02-11	24.88	25.01	24.47	24.74	281300
2003-02-12	24.70	24.86	24.20	24.27	389800
2003-02-13	24.23	24.45	24.11	24.38	152900
2003-02-14	24.33	24.88	24.28	24.68	116900
2003-02-18	24.75	25.35	24.75	25.26	238300
2003-02-19	25.25	25.25	24.83	24.91	289900
2003-02-20	24.90	24.97	24.13	24.57	466000
2003-02-21	24.60	24.99	24.47	24.98	260500
2003-02-24	24.90	24.90	24.38	24.43	194500
2003-02-25	24.40	24.62	24.05	24.62	247800
2003-02-26	24.55	24.78	24.20	24.45	335800
2003-02-27	24.53	25.17	24.50	25.17	190700
2003-02-28	25.10	25.35	24.97	25.32	405800
2003-03-03	25.32	25.70	25.31	25.41	240100
2003-03-04	25.25	25.26	24.93	25.09	436500
2003-03-05	25.07	25.73	25.05	25.55	572800
2003-03-06	25.45	25.51	25.12	25.30	303600
2003-03-07	25.00	25.54	24.92	25.46	271500
2003-03-10	25.37	25.37	24.86	24.88	311800
2003-03-11	24.78	25.00	24.44	24.60	525500
2003-03-12	24.45	24.48	23.85	24.20	500700
2003-03-13	24.45	25.00	24.45	25.00	408600
2003-03-14	24.94	24.97	24.48	24.48	420000
2003-03-17	24.55	25.17	24.32	25.17	679700
2003-03-18	25.17	25.58	24.93	25.52	577800
2003-03-19	25.80	25.98	25.58	25.92	235400
2003-03-20	25.80	25.96	25.33	25.92	237900
2003-03-21	25.92	26.44	25.64	26.44	250300
2003-03-24	26.10	26.10	25.24	25.58	248900
2003-03-25	25.40	25.75	25.12	25.65	247200
2003-03-26	25.65	25.76	25.45	25.69	483600
2003-03-27	25.69	25.72	25.46	25.55	150300
2003-03-28	25.50	25.71	25.30	25.45	184900
2003-03-31	25.25	25.61	25.06	25.45	244200
2003-04-01	25.40	25.73	25.24	25.58	306500
2003-04-02	25.84	26.14	25.84	25.97	253200
2003-04-03	25.95	26.29	25.91	26.03	139900
2003-04-04	26.15	26.27	25.91	25.98	92900
2003-04-07	26.40	26.98	26.17	26.21	247100
2003-04-08	26.39	26.39	26.06	26.15	82600
2003-04-09	27.66	27.70	27.12	27.40	3933500
2003-04-10	27.40	27.84	26.94	27.84	2014400
2003-04-11	27.83	27.84	27.50	27.67	1001300
2003-04-14	28.00	28.24	27.72	28.15	1313100
2003-04-15	28.45	28.45	27.00	27.00	15420000
2003-04-16	26.85	27.06	26.39	26.43	2870500
2003-04-17	26.40	27.13	26.39	26.99	648700
2003-04-21	27.00	27.07	26.82	26.98	643100
2003-04-22	26.85	27.33	26.72	27.30	1104200
2003-04-23	27.45	27.45	26.85	27.22	516700
2003-04-24	27.15	27.19	26.75	26.95	408900
2003-04-25	26.95	27.11	26.75	26.88	577700
2003-04-28	26.88	27.24	26.86	27.01	377300
2003-04-29	27.00	27.31	26.87	27.12	342500
2003-04-30	27.12	27.39	26.76	27.29	389000
2003-05-01	27.29	27.29	26.48	27.10	655500
2003-05-02	27.03	27.96	26.89	27.87	456600
2003-05-05	27.79	27.79	27.16	27.33	578600
2003-05-06	27.34	27.60	27.20	27.45	420200
2003-05-07	27.30	27.30	26.95	27.18	387500
2003-05-08	27.25	27.25	26.80	27.11	465300
2003-05-09	27.02	27.73	26.85	27.50	388000
2003-05-12	27.48	27.98	27.31	27.86	225400
2003-05-13	27.79	27.85	27.45	27.80	183200
2003-05-14	27.80	27.82	27.11	27.27	279900
2003-05-15	27.42	27.88	27.15	27.87	306000
2003-05-16	27.50	27.68	27.30	27.60	787400
2003-05-19	27.35	27.36	26.78	26.86	521200
2003-05-20	26.86	27.14	26.78	26.99	393000
2003-05-21	26.94	26.94	26.56	26.70	553300
2003-05-22	26.75	27.00	26.58	26.83	421100
2003-05-23	26.76	27.02	26.55	26.85	524400
2003-05-27	26.80	27.03	26.55	26.85	537000
2003-05-28	27.00	27.56	26.95	27.23	535000
2003-05-29	27.15	27.83	27.08	27.23	522000
2003-05-30	27.29	28.06	27.29	27.86	598200
2003-06-02	27.95	28.17	27.88	27.95	553500
2003-06-03	26.95	27.44	26.64	26.70	1419300
2003-06-04	26.65	27.82	26.65	27.70	567900
2003-06-05	27.61	28.11	27.52	27.70	468000
2003-06-06	27.95	28.70	27.43	27.44	985600
2003-06-09	27.49	27.65	26.75	26.93	368200
2003-06-10	27.30	27.48	27.10	27.30	570900
2003-06-11	27.36	27.42	27.07	27.34	692100
2003-06-12	27.36	27.38	26.87	26.98	714300
2003-06-13	26.99	26.99	26.23	26.56	580200
2003-06-16	26.78	27.10	26.75	26.85	477700
2003-06-17	26.80	27.40	26.70	27.14	590300
2003-06-18	26.95	27.33	26.78	27.25	481800
2003-06-19	27.27	27.45	26.59	26.89	565800
2003-06-20	26.99	27.00	26.41	26.54	526900
2003-06-23	26.68	26.75	26.00	26.38	699700
2003-06-24	26.38	26.63	26.38	26.44	266600
2003-06-25	26.40	27.28	26.38	26.73	523000
2003-06-26	26.89	27.86	26.89	27.76	1104000
2003-06-27	27.63	28.35	27.40	27.55	837200
2003-06-30	27.65	27.92	27.31	27.42	424400
2003-07-01	27.45	28.00	26.96	27.71	921400
2003-07-02	27.96	27.96	27.30	27.54	422700
2003-07-03	27.43	27.73	27.23	27.60	244900
2003-07-07	27.82	28.48	27.80	28.48	501100
2003-07-08	28.38	29.04	28.20	28.99	300000
2003-07-09	28.86	29.48	28.86	29.42	768400
2003-07-10	29.35	29.40	29.09	29.18	577900
2003-07-11	29.21	29.75	29.13	29.72	411300
2003-07-14	30.25	30.82	30.10	30.54	702600
2003-07-15	30.70	30.94	30.25	30.38	494700
2003-07-16	30.35	30.68	29.81	30.15	359400
2003-07-17	30.10	30.10	29.46	29.95	425200
2003-07-18	30.20	30.85	29.91	30.80	384400
2003-07-21	30.70	30.70	29.79	29.95	250000
2003-07-22	30.12	30.51	29.55	30.41	247800
2003-07-23	30.41	30.41	29.58	29.97	635400
2003-07-24	29.99	30.05	29.64	29.86	1037300
2003-07-25	29.94	30.00	29.46	29.73	736900
2003-07-28	29.63	29.66	29.11	29.15	398600
2003-07-29	29.23	29.30	28.80	29.12	365100
2003-07-30	29.11	29.14	28.69	28.91	309900
2003-07-31	29.16	29.29	28.60	28.74	541700
2003-08-01	28.28	28.50	28.00	28.34	413000
2003-08-04	28.27	28.38	27.54	28.16	353800
2003-08-05	28.10	28.30	27.69	27.73	293200
2003-08-06	27.77	28.12	27.60	27.88	365800
2003-08-07	27.80	27.81	27.44	27.72	340600
2003-08-08	27.82	28.11	27.69	28.05	237300
2003-08-11	28.15	28.30	27.72	28.10	152300
2003-08-12	28.05	28.70	28.05	28.63	292400
2003-08-13	28.60	28.82	28.35	28.37	285300
2003-08-14	28.62	29.10	28.42	29.07	367700
2003-08-15	29.87	30.07	29.40	29.63	430600
2003-08-18	29.68	29.71	29.33	29.56	205200
2003-08-19	29.54	29.87	29.38	29.78	304300
2003-08-20	29.85	30.16	29.77	30.06	285400
2003-08-21	30.31	30.35	29.79	29.99	263100
2003-08-22	30.00	30.09	29.26	29.26	286800
2003-08-25	29.36	29.45	28.95	29.34	177700
2003-08-26	29.33	29.51	28.68	29.39	321800
2003-08-27	29.30	29.69	29.14	29.39	235500
2003-08-28	29.29	29.49	29.12	29.48	267800
2003-08-29	29.50	29.50	29.19	29.36	270800
2003-09-02	29.36	29.91	29.19	29.79	392100
2003-09-03	29.93	29.93	29.12	29.43	445500
2003-09-04	29.40	29.50	29.15	29.30	380700
2003-09-05	29.20	29.60	29.00	29.17	258200
2003-09-08	29.10	29.18	28.75	29.05	310500
2003-09-09	29.00	29.29	28.58	28.99	315800
2003-09-10	28.98	28.98	28.24	28.35	480000
2003-09-11	28.45	28.58	28.15	28.42	316000
2003-09-12	28.40	28.76	27.93	28.66	288500
2003-09-15	28.58	28.67	27.99	28.25	355400
2003-09-16	28.20	29.17	28.20	29.17	330600
2003-09-17	29.00	29.31	28.88	28.97	267500
2003-09-18	28.90	29.44	28.90	29.43	243600
2003-09-19	29.83	29.85	29.38	29.71	351500
2003-09-22	29.50	29.50	28.75	29.09	331600
2003-09-23	29.05	29.07	28.61	29.01	176000
2003-09-24	29.01	29.16	28.65	28.70	159100
2003-09-25	28.90	28.98	28.18	28.33	337400
2003-09-26	28.30	28.40	28.03	28.25	347600
2003-09-29	28.20	28.62	28.09	28.47	237300
2003-09-30	28.51	28.54	27.59	27.70	468700
2003-10-01	27.50	28.53	27.41	28.50	559600
2003-10-02	28.79	29.05	28.48	28.76	401500
2003-10-03	29.07	29.49	28.37	28.38	449400
2003-10-06	28.50	28.58	28.22	28.46	514800
2003-10-07	28.46	28.49	27.92	28.38	516900
2003-10-08	28.35	28.55	28.18	28.35	281600
2003-10-09	28.50	29.15	28.49	28.98	357100
2003-10-10	29.23	29.34	29.00	29.07	242100
2003-10-13	29.53	29.77	29.42	29.68	189300
2003-10-14	29.55	29.88	29.41	29.86	214000
2003-10-15	30.25	30.25	29.61	29.75	244900
2003-10-16	29.88	30.10	29.56	30.02	584100
2003-10-17	31.00	31.90	31.00	31.39	993200
2003-10-20	31.59	31.80	31.18	31.68	572800
2003-10-21	31.70	31.89	31.57	31.65	1057500
2003-10-22	28.73	29.23	27.00	27.59	3381900
2003-10-23	26.50	28.92	26.50	28.31	1352700
2003-10-24	28.10	28.33	27.83	28.03	1077100
2003-10-27	28.15	29.19	28.15	28.77	873200
2003-10-28	28.77	29.15	28.22	28.38	791500
2003-10-29	28.35	28.50	27.62	27.98	1128400
2003-10-30	28.00	28.00	27.56	27.61	482000
2003-10-31	27.62	27.86	27.50	27.65	473300
2003-11-03	27.75	28.39	27.70	28.37	867200
2003-11-04	28.29	28.29	27.45	27.60	1074000
2003-11-05	27.45	27.47	26.59	27.05	718300
2003-11-06	27.40	27.95	27.12	27.94	664400
2003-11-07	28.30	28.47	28.20	28.45	701800
2003-11-10	28.00	28.98	28.00	28.75	794500
2003-11-11	28.77	28.85	28.24	28.45	634200
2003-11-12	28.42	28.53	28.18	28.39	760100
2003-11-13	28.45	28.65	28.14	28.36	1007700
2003-11-14	28.25	28.25	27.60	27.71	392800
2003-11-17	27.10	27.43	26.95	27.39	641600
2003-11-18	27.75	27.91	27.12	27.18	375300
2003-11-19	27.25	27.31	27.05	27.25	343600
2003-11-20	27.19	27.30	27.02	27.10	332500
2003-11-21	27.20	27.76	27.19	27.55	361400
2003-11-24	27.62	28.31	27.62	28.18	351700
2003-11-25	28.10	28.43	28.05	28.34	407800
2003-11-26	28.34	28.85	28.34	28.67	711500
2003-11-28	28.67	28.77	28.63	28.75	164500
2003-12-01	29.10	29.22	28.89	29.03	525300
2003-12-02	28.90	29.18	28.84	29.03	470200
2003-12-03	29.18	29.41	28.65	28.75	457100
2003-12-04	28.80	28.80	28.34	28.34	506900
2003-12-05	28.37	28.37	27.93	28.17	353200
2003-12-08	28.05	29.03	28.04	28.98	442200
2003-12-09	29.08	29.08	28.25	28.35	278700
2003-12-10	28.42	28.66	28.16	28.23	208000
2003-12-11	28.40	28.51	28.05	28.45	353300
2003-12-12	28.45	28.84	28.35	28.73	336200
2003-12-15	28.70	28.80	27.93	28.02	499300
2003-12-16	27.35	27.83	27.30	27.77	446300
2003-12-17	27.58	27.68	27.41	27.54	329500
2003-12-18	27.64	28.08	27.54	28.06	509600
2003-12-19	28.22	29.45	28.13	29.26	828400
2003-12-22	29.26	29.42	28.70	28.73	977300
2003-12-23	28.85	29.09	28.72	28.86	538800
2003-12-24	28.94	28.95	28.81	28.85	88400
2003-12-26	28.85	29.05	28.84	28.84	84600
2003-12-29	28.84	29.27	28.84	29.20	281100
2003-12-30	29.15	29.23	28.97	29.20	254500
2003-12-31	29.20	29.43	29.04	29.36	366900
2004-01-02	29.00	29.25	28.78	28.82	1242700
2004-01-05	29.20	30.10	29.15	30.04	1256300
2004-01-06	30.05	30.60	30.04	30.30	723000
2004-01-07	30.36	30.64	30.07	30.54	509400
2004-01-08	30.61	31.39	30.50	31.39	729000
2004-01-09	31.39	31.64	31.09	31.25	601800
2004-01-12	31.26	31.96	31.26	31.84	448000
2004-01-13	31.85	32.00	31.47	31.75	432900
2004-01-14	31.80	31.93	31.46	31.54	308000
2004-01-15	31.61	31.81	31.28	31.64	373700
2004-01-16	31.90	31.90	31.43	31.55	376200
2004-01-20	31.55	31.80	31.45	31.75	269800
2004-01-21	31.75	32.16	31.43	32.00	348800
2004-01-22	32.00	32.20	30.85	30.92	1155700
2004-01-23	30.97	31.54	30.95	31.32	499500
2004-01-26	31.38	31.55	31.05	31.54	144000
2004-01-27	31.62	31.85	31.24	31.52	229900
2004-01-28	31.58	32.07	31.05	31.08	415300
2004-01-29	31.23	31.48	30.78	31.10	250600
2004-01-30	31.00	31.10	30.79	30.89	422700
2004-02-02	30.95	31.71	30.89	31.20	401200
2004-02-03	31.25	32.14	31.00	31.91	471800
2004-02-04	31.91	31.91	31.00	31.10	695500
2004-02-05	31.35	31.45	30.50	30.58	318400
2004-02-06	30.59	31.10	30.51	30.90	449000
2004-02-09	31.12	32.36	31.12	31.53	1104300
2004-02-10	31.73	32.18	31.73	31.92	995200
2004-02-11	31.60	32.17	31.55	31.93	1198100
2004-02-12	31.96	32.11	31.07	31.07	1435400
2004-02-13	31.35	32.10	31.35	31.67	449100
2004-02-17	31.60	32.96	31.60	32.10	701400
2004-02-18	32.95	32.95	32.06	32.11	384600
2004-02-19	32.20	32.31	31.83	31.99	434700
2004-02-20	32.15	32.20	31.65	31.73	349400
2004-02-23	31.68	31.93	31.40	31.67	303100
2004-02-24	31.69	32.24	31.64	32.13	576100
2004-02-25	32.16	32.21	31.84	31.98	424900
2004-02-26	31.99	32.60	31.84	32.41	492700
2004-02-27	32.45	32.58	32.00	32.27	570300
2004-03-01	32.27	32.92	32.26	32.65	364000
2004-03-02	32.66	32.96	32.36	32.85	307300
2004-03-03	32.96	33.63	32.76	33.58	638900
2004-03-04	33.43	33.49	32.77	33.07	449500
2004-03-05	33.08	33.72	32.91	33.59	371800
2004-03-08	33.75	33.79	33.47	33.58	357900
2004-03-09	33.50	33.59	33.13	33.33	305000
2004-03-10	33.40	33.45	32.84	32.97	426800
2004-03-11	32.87	32.87	32.00	32.02	424700
2004-03-12	32.01	32.37	32.00	32.32	209100
2004-03-15	32.34	32.43	31.82	32.43	496100
2004-03-16	32.51	32.99	32.20	32.49	405500
2004-03-17	32.49	33.10	32.49	32.90	254500
2004-03-18	32.91	32.91	32.33	32.62	244500
2004-03-19	32.50	32.77	32.40	32.51	351000
2004-03-22	32.35	32.35	31.19	31.43	628700
2004-03-23	31.58	32.13	31.43	31.76	571900
2004-03-24	31.87	31.96	31.45	31.49	366100
2004-03-25	31.65	31.76	31.39	31.67	256200
2004-03-26	31.67	31.96	31.40	31.64	227200
2004-03-29	31.67	31.93	31.55	31.85	314900
2004-03-30	31.89	31.89	31.32	31.46	700400
2004-03-31	31.50	31.55	30.92	31.43	362800
2004-04-01	31.53	32.28	31.44	32.00	726000
2004-04-02	32.08	32.36	31.75	31.96	668300
2004-04-05	32.16	32.27	31.77	32.00	519900
2004-04-06	31.99	31.99	31.65	31.93	384300
2004-04-07	31.95	32.27	31.88	32.14	482000
2004-04-08	32.39	32.45	31.55	31.66	401300
2004-04-12	31.66	32.05	31.66	31.75	298500
2004-04-13	31.75	32.06	30.37	30.49	895800
2004-04-14	30.49	30.94	30.38	30.40	670200
2004-04-15	30.49	30.53	29.95	30.17	589300
2004-04-16	30.70	30.97	30.05	30.97	631100
2004-04-19	30.90	30.90	30.09	30.42	591200
2004-04-20	30.43	30.55	29.74	30.02	1117500
2004-04-21	29.85	30.00	29.65	29.73	1264500
2004-04-22	29.76	29.98	29.61	29.75	730600
2004-04-23	29.87	29.87	29.51	29.80	567800
2004-04-26	29.81	29.87	29.31	29.78	628100
2004-04-27	29.72	29.99	29.53	29.69	415000
2004-04-28	29.70	29.70	28.95	29.46	722800
2004-04-29	29.35	29.87	29.30	29.61	638900
2004-04-30	29.61	29.76	29.25	29.40	451400
2004-05-03	29.40	29.50	28.98	29.15	703300
2004-05-04	29.10	29.17	28.57	28.82	872600
2004-05-05	28.90	29.36	28.85	29.25	597800
2004-05-06	29.17	29.17	28.61	28.75	524800
2004-05-07	28.72	28.84	28.08	28.25	608600
2004-05-10	28.10	28.32	27.70	28.31	901100
2004-05-11	28.28	28.64	28.28	28.55	744600
2004-05-12	28.55	28.70	28.05	28.68	819300
2004-05-13	28.69	28.95	28.45	28.60	319500
2004-05-14	28.55	28.70	28.08	28.38	323000
2004-05-17	28.30	28.30	27.80	28.17	541900
2004-05-18	28.18	28.42	28.17	28.35	485100
2004-05-19	28.50	29.08	28.44	28.76	424400
2004-05-20	28.80	28.91	28.41	28.41	405100
2004-05-21	28.63	28.70	28.37	28.37	418600
2004-05-24	28.55	28.72	28.20	28.49	364300
2004-05-25	28.50	29.20	28.00	29.13	391200
2004-05-26	29.05	29.40	29.00	29.16	594100
2004-05-27	29.36	29.77	29.32	29.73	427600
2004-05-28	29.72	30.04	29.53	29.78	566400
2004-06-01	29.84	29.94	29.45	29.87	445400
2004-06-02	30.07	30.10	29.66	29.92	331100
2004-06-03	29.92	30.43	29.85	30.26	648000
2004-06-04	30.62	31.30	30.61	30.93	1100800
2004-06-07	31.10	31.46	31.03	31.41	266700
2004-06-08	31.41	31.41	31.05	31.21	500500
2004-06-09	31.25	31.33	31.04	31.12	233700
2004-06-10	31.03	31.11	30.77	30.83	270700
2004-06-14	30.90	30.96	30.48	30.55	371900
2004-06-15	30.75	31.04	30.56	30.60	310900
2004-06-16	30.65	30.95	30.58	30.76	237700
2004-06-17	30.60	30.80	30.35	30.61	339300
2004-06-18	30.44	30.92	30.35	30.66	314700
2004-06-21	30.76	30.84	30.39	30.52	203300
2004-06-22	30.37	31.05	30.22	30.85	377300
2004-06-23	30.95	31.00	30.50	30.88	412900
2004-06-24	30.48	30.82	30.40	30.45	648800
2004-06-25	30.48	30.76	30.32	30.60	367900
2004-06-28	30.85	30.90	30.46	30.46	229700
2004-06-29	30.36	30.64	30.30	30.60	359200
2004-06-30	30.40	30.64	30.20	30.34	442600
2004-07-01	28.50	30.34	28.40	29.65	1715100
2004-07-02	29.60	29.79	29.44	29.70	541400
2004-07-06	29.62	29.62	29.32	29.35	423800
2004-07-07	29.25	29.45	29.04	29.09	353200
2004-07-08	29.00	29.17	28.97	29.00	442900
2004-07-09	29.00	29.15	28.96	29.05	322000
2004-07-12	29.00	29.31	28.99	29.26	215400
2004-07-13	29.20	29.30	28.87	29.06	308300
2004-07-14	28.98	29.17	28.73	28.82	358800
2004-07-15	28.80	28.89	28.55	28.72	250400
2004-07-16	28.92	28.92	28.43	28.49	276900
2004-07-19	28.50	28.80	28.24	28.50	276600
2004-07-20	28.45	29.00	28.36	29.00	342000
2004-07-21	29.00	29.34	28.72	28.72	324700
2004-07-22	28.68	28.68	27.86	28.63	392800
2004-07-23	28.63	28.63	28.29	28.49	315500
2004-07-26	28.53	28.66	28.31	28.34	276400
2004-07-27	28.34	28.50	26.72	28.37	1328200
2004-07-28	28.36	28.50	27.52	27.72	814800
2004-07-29	27.97	28.15	27.81	28.14	894300
2004-07-30	27.98	28.11	27.60	28.11	413500
2004-08-02	28.07	28.57	27.98	28.54	505400
2004-08-03	28.30	28.43	28.12	28.31	715100
2004-08-04	28.15	28.59	28.03	28.41	551300
2004-08-05	28.35	28.46	27.71	27.79	418600
2004-08-06	27.79	27.83	26.82	26.88	970600
2004-08-09	26.88	27.75	26.74	27.64	799200
2004-08-10	27.67	28.19	27.67	28.18	327000
2004-08-11	28.10	28.40	27.90	28.26	392500
2004-08-12	28.23	28.30	27.97	28.04	229300
2004-08-13	28.06	28.25	27.90	28.11	390100
2004-08-16	28.08	28.73	28.08	28.65	213000
2004-08-17	28.60	28.89	28.60	28.63	226400
2004-08-18	28.63	29.07	28.45	29.06	271200
2004-08-19	28.82	28.99	28.49	28.63	292000
2004-08-20	28.43	28.98	28.41	28.90	320200
2004-08-23	29.00	29.03	28.70	28.90	279100
2004-08-24	28.98	28.99	28.64	28.89	392600
2004-08-25	28.85	29.43	28.80	29.39	208300
2004-08-26	29.43	29.54	29.06	29.33	394300
2004-08-27	29.25	29.32	28.84	29.02	360200
2004-08-30	29.03	29.14	28.71	28.78	310900
2004-08-31	28.75	28.90	28.51	28.85	301200
2004-09-01	28.85	29.13	28.82	29.05	350800
2004-09-02	28.92	29.59	28.87	29.54	225700
2004-09-03	29.50	29.65	29.20	29.33	234400
2004-09-07	29.40	29.98	29.40	29.90	311100
2004-09-08	29.80	29.87	29.62	29.81	264800
2004-09-09	29.75	29.84	29.24	29.32	505900
2004-09-10	29.20	29.72	29.16	29.64	269400
2004-09-13	29.64	30.00	29.50	29.72	448900
2004-09-14	29.80	30.00	29.62	29.97	243700
2004-09-15	29.85	29.97	29.53	29.58	251200
2004-09-16	29.60	29.88	29.48	29.63	234000
2004-09-17	29.64	29.89	29.54	29.54	273800
2004-09-20	29.55	29.55	29.22	29.28	240600
2004-09-21	29.29	29.50	29.13	29.47	364800
2004-09-22	29.11	29.30	28.80	28.91	455800
2004-09-23	28.91	28.91	28.15	28.34	746200
2004-09-24	28.27	28.46	28.13	28.44	513800
2004-09-27	28.43	28.51	28.05	28.33	498400
2004-09-28	28.29	28.43	28.16	28.42	394200
2004-09-29	28.20	28.63	28.14	28.49	344900
2004-09-30	28.45	28.60	28.25	28.44	589200
2004-10-01	28.50	28.78	28.43	28.78	1093400
2004-10-04	29.10	29.68	29.07	29.62	474400
2004-10-05	29.65	29.65	28.92	29.12	411800
2004-10-06	29.05	29.15	28.92	29.14	463800
2004-10-07	29.00	29.01	28.62	28.62	425100
2004-10-08	28.63	28.69	28.20	28.27	499100
2004-10-11	28.37	28.53	28.28	28.32	310200
2004-10-12	28.23	28.62	28.13	28.44	424400
2004-10-13	28.67	28.70	28.22	28.28	303200
2004-10-14	28.35	28.35	27.66	27.84	531700
2004-10-15	27.95	28.14	27.71	27.88	211700
2004-10-18	27.89	28.06	27.75	27.97	186600
2004-10-19	27.94	28.31	27.63	27.68	265800
2004-10-20	27.69	27.83	27.15	27.70	322700
2004-10-21	27.70	28.00	27.61	27.79	515500
2004-10-22	27.79	27.87	27.49	27.53	415000
2004-10-25	27.45	27.61	27.15	27.35	325600
2004-10-26	27.31	27.62	27.27	27.54	494100
2004-10-27	27.48	28.12	27.07	28.02	514100
2004-10-28	27.92	28.10	27.80	27.80	429600
2004-10-29	27.85	29.17	27.85	28.99	1509300
2004-11-01	28.90	28.99	28.58	28.90	548200
2004-11-02	28.84	29.16	28.66	28.88	301400
2004-11-03	29.00	29.15	28.67	28.84	465400
2004-11-04	28.81	29.06	28.62	29.05	434000
2004-11-05	29.00	29.35	28.63	29.00	512500
2004-11-08	29.00	29.01	28.70	28.79	416500
2004-11-09	29.00	29.14	28.84	28.97	358400
2004-11-10	29.00	29.10	28.89	29.05	328800
2004-11-11	29.18	29.54	28.97	29.53	491400
2004-11-12	29.55	29.80	29.37	29.80	589600
2004-11-15	29.85	29.85	29.48	29.57	510600
2004-11-16	29.57	29.57	29.20	29.50	564300
2004-11-17	29.55	29.88	29.54	29.71	536300
2004-11-18	29.75	29.79	29.45	29.70	296200
2004-11-19	29.71	29.71	28.96	29.04	416300
2004-11-22	29.06	29.16	28.90	29.15	197200
2004-11-23	29.05	29.38	28.97	29.20	394400
2004-11-24	29.30	29.49	29.21	29.39	211500
2004-11-26	29.40	29.55	29.39	29.47	150800
2004-11-29	29.52	29.69	29.30	29.35	385600
2004-11-30	29.25	29.55	29.20	29.42	290600
2004-12-01	29.42	29.99	29.41	29.99	333100
2004-12-02	29.99	30.00	29.53	29.68	215900
2004-12-03	29.62	29.88	29.50	29.80	497200
2004-12-06	30.35	31.14	30.05	30.60	1140700
2004-12-07	30.52	30.73	30.46	30.58	649800
2004-12-08	30.65	30.94	30.49	30.75	466900
2004-12-09	30.65	30.73	30.50	30.70	477800
2004-12-10	30.70	31.24	30.70	31.14	806600
2004-12-13	31.25	31.26	30.93	31.04	414000
2004-12-14	30.98	31.15	30.80	31.10	532400
2004-12-15	31.05	31.39	31.05	31.34	375300
2004-12-16	31.74	31.74	31.15	31.20	393900
2004-12-17	30.90	31.07	30.80	30.80	697700
2004-12-20	30.95	31.05	30.83	30.87	286300
2004-12-21	30.72	30.85	30.18	30.83	523500
2004-12-22	30.93	31.20	30.75	30.98	327000
2004-12-23	30.88	31.05	30.70	30.77	276900
2004-12-27	30.72	30.77	30.34	30.47	170500
2004-12-28	30.52	30.83	30.46	30.80	139800
2004-12-29	30.65	30.78	30.53	30.58	187600
2004-12-30	30.58	30.75	30.45	30.65	250800
2004-12-31	30.60	30.69	30.40	30.40	286000
2005-01-03	30.41	30.49	29.83	29.87	632000
2005-01-04	30.02	30.21	29.55	29.70	304000
2005-01-05	29.70	29.75	29.42	29.73	452800
2005-01-06	29.72	30.13	29.72	30.00	356400
2005-01-07	29.95	30.05	29.68	29.77	303400
2005-01-10	29.75	30.04	29.72	29.77	315000
2005-01-11	29.70	29.70	29.52	29.60	281000
2005-01-12	29.60	29.71	29.47	29.70	449300
2005-01-13	29.75	29.75	29.18	29.23	316700
2005-01-14	29.35	29.47	29.22	29.32	201900
2005-01-18	29.15	29.64	28.96	29.64	322300
2005-01-19	29.54	29.54	29.01	29.06	256100
2005-01-20	29.10	29.14	28.72	29.00	420100
2005-01-21	29.00	29.01	28.51	28.51	429000
2005-01-24	28.63	28.92	28.63	28.75	336000
2005-01-25	28.80	29.19	28.80	29.07	450200
2005-01-26	29.50	29.50	29.01	29.16	462800
2005-01-27	29.12	29.42	29.02	29.18	144600
2005-01-28	29.14	29.32	28.88	29.14	281200
2005-01-31	28.95	29.58	28.95	29.38	250700
2005-02-01	29.38	29.40	28.95	28.97	547200
2005-02-02	28.95	29.00	28.68	28.81	389900
2005-02-03	28.45	28.60	28.17	28.32	461100
2005-02-04	28.00	28.49	28.00	28.46	757100
2005-02-07	28.47	28.85	28.47	28.85	350700
2005-02-08	28.84	29.10	28.73	28.77	387600
2005-02-09	28.70	28.81	28.59	28.75	310900
2005-02-10	28.90	28.95	28.71	28.84	261900
2005-02-11	28.86	28.94	28.68	28.93	366100
2005-02-14	29.00	29.39	28.95	29.13	567000
2005-02-15	29.13	29.41	29.12	29.39	654600
2005-02-16	29.40	29.76	29.28	29.66	649500
2005-02-17	29.67	30.01	29.57	29.60	790600
2005-02-18	29.63	29.63	29.48	29.62	414700
2005-02-22	29.63	29.90	29.28	29.29	439900
2005-02-23	29.40	29.45	28.87	29.13	450300
2005-02-24	28.95	28.97	28.71	28.95	285400
2005-02-25	29.05	29.65	28.91	29.65	398600
2005-02-28	29.45	29.58	29.17	29.54	389600
2005-03-01	29.57	29.93	29.57	29.70	466500
2005-03-02	29.70	29.70	29.35	29.38	508200
2005-03-03	29.52	29.52	28.90	29.08	445700
2005-03-04	29.15	29.45	29.15	29.25	344600
2005-03-07	29.26	29.49	29.18	29.38	295600
2005-03-08	29.38	29.38	29.00	29.14	280500
2005-03-09	29.00	29.12	28.80	28.87	398100
2005-03-10	29.11	29.11	28.80	29.00	327600
2005-03-11	28.95	28.99	28.59	28.64	291800
2005-03-14	28.65	29.13	28.65	29.06	399100
2005-03-15	29.03	29.34	28.85	28.87	317900
2005-03-16	28.67	29.01	28.60	28.83	373300
2005-03-17	28.85	29.00	28.56	28.87	560100
2005-03-18	28.79	29.06	28.77	28.93	982400
2005-03-21	28.88	29.05	28.62	28.69	384400
2005-03-22	28.60	28.75	28.24	28.24	404000
2005-03-23	28.25	28.31	27.94	28.06	449200
2005-03-24	28.16	28.47	28.10	28.23	340400
2005-03-28	28.23	28.34	27.99	28.01	431700
2005-03-29	27.95	28.16	27.79	27.80	464700
2005-03-30	27.79	28.25	27.79	28.17	305000
2005-03-31	28.25	28.31	27.93	28.31	396700
2005-04-01	28.48	28.62	28.18	28.26	443700
2005-04-04	28.12	28.59	28.02	28.43	545300
2005-04-05	28.50	28.62	28.28	28.36	495300
2005-04-06	28.36	28.50	28.08	28.34	388400
2005-04-07	28.35	28.55	28.23	28.43	271800
2005-04-08	28.43	28.43	28.20	28.26	217300
2005-04-11	28.40	28.49	28.20	28.33	378100
2005-04-12	28.28	28.52	27.85	28.40	749300
2005-04-13	28.30	28.33	27.68	27.92	535600
2005-04-14	27.92	27.92	27.48	27.62	552300
2005-04-15	27.49	27.67	26.99	27.03	573900
2005-04-18	27.10	27.76	27.03	27.69	436800
2005-04-19	27.70	28.00	27.50	27.54	399400
2005-04-20	27.48	27.54	27.27	27.30	370700
2005-04-21	27.53	27.81	27.15	27.69	386600
2005-04-22	27.64	27.68	27.02	27.25	674600
2005-04-25	27.33	27.65	27.25	27.65	303000
2005-04-26	27.65	27.92	27.52	27.83	367100
2005-04-27	27.75	28.00	27.52	27.99	567800
2005-04-28	27.58	27.80	27.38	27.44	444200
2005-04-29	27.44	28.73	27.44	28.45	1154800
2005-05-02	28.55	28.67	27.98	28.47	727600
2005-05-03	28.35	28.81	28.30	28.67	505600
2005-05-04	28.74	29.80	28.73	29.46	772500
2005-05-05	29.28	29.38	28.76	29.07	658000
2005-05-06	29.20	29.25	28.81	28.87	294600
2005-05-09	28.95	29.56	28.90	29.56	486200
2005-05-10	29.56	29.56	29.05	29.06	826200
2005-05-11	29.12	29.25	28.77	29.03	639200
2005-05-12	29.04	29.30	28.56	28.57	345900
2005-05-13	28.63	28.63	28.01	28.29	619000
2005-05-16	28.30	28.84	28.28	28.84	402400
2005-05-17	28.67	29.03	28.56	28.99	467000
2005-05-18	29.16	29.53	29.13	29.44	277600
2005-05-19	29.48	29.52	29.07	29.25	312400
2005-05-20	29.30	29.40	29.06	29.35	213000
2005-05-23	29.36	29.55	29.20	29.55	395400
2005-05-24	29.52	29.54	28.96	29.25	373700
2005-05-25	29.22	29.30	28.80	28.93	190200
2005-05-26	28.99	29.40	28.94	29.39	262700
2005-05-27	29.46	29.51	29.28	29.50	146400
2005-05-31	29.51	29.70	29.30	29.61	328000
2005-06-01	29.57	30.00	29.57	29.75	368400
2005-06-02	29.72	29.72	29.40	29.59	298400
2005-06-03	29.59	29.72	29.16	29.41	353700
2005-06-06	29.40	29.57	29.17	29.57	280200
2005-06-07	29.65	29.81	29.40	29.44	279600
2005-06-08	29.63	29.63	29.11	29.17	379400
2005-06-09	29.19	29.55	29.03	29.41	390900
2005-06-10	29.35	29.38	29.05	29.23	260000
2005-06-13	29.11	29.36	29.01	29.24	377900
2005-06-14	29.15	29.45	29.05	29.15	253700
2005-06-15	29.25	29.36	28.82	29.09	316800
2005-06-16	29.06	29.18	28.79	28.90	405900
2005-06-17	29.30	29.36	29.00	29.23	354300
2005-06-20	29.03	29.33	28.90	29.28	223100
2005-06-21	29.15	29.21	28.84	28.84	204500
2005-06-22	29.02	29.23	28.99	28.99	280600
2005-06-23	28.99	29.21	28.90	29.16	565600
2005-06-24	29.12	29.79	29.00	29.79	555000
2005-06-27	29.60	29.75	29.35	29.57	307400
2005-06-28	29.79	30.15	29.78	30.12	541900
2005-06-29	30.15	30.25	29.73	29.93	347100
2005-06-30	30.10	30.23	29.96	30.01	364300
2005-07-01	30.02	30.05	29.58	29.65	405300
2005-07-05	29.65	30.60	29.26	30.44	543600
2005-07-06	31.72	32.20	31.00	31.37	1621300
2005-07-07	30.90	31.48	30.65	31.37	557100
2005-07-08	31.36	31.63	31.10	31.58	329000
2005-07-11	31.75	31.96	31.51	31.68	382400
2005-07-12	31.71	31.71	31.48	31.58	342100
2005-07-13	31.53	31.93	31.53	31.88	271200
2005-07-14	32.00	32.26	31.78	32.00	326700
2005-07-15	32.00	32.00	31.62	31.85	172500
2005-07-18	31.55	31.76	31.30	31.56	293200
2005-07-19	31.75	31.89	31.67	31.75	244800
2005-07-20	31.95	32.06	31.60	32.06	248900
2005-07-21	32.00	32.00	31.47	31.50	250300
2005-07-22	31.52	31.89	31.46	31.69	256500
2005-07-25	31.75	32.25	31.66	31.96	473000
2005-07-26	32.16	32.47	31.95	32.17	248400
2005-07-27	32.38	32.48	32.05	32.45	348400
2005-07-28	32.53	32.73	32.27	32.66	372300
2005-07-29	32.45	32.63	31.82	31.94	610500
2005-08-01	31.88	32.28	31.70	32.12	483600
2005-08-02	32.11	32.26	31.90	31.97	387300
2005-08-03	31.85	31.97	31.70	31.89	216200
2005-08-04	31.65	31.72	31.35	31.50	504900
2005-08-05	31.35	31.42	31.02	31.13	308100
2005-08-08	31.20	31.41	31.05	31.12	366400
2005-08-09	31.30	31.75	31.30	31.52	330200
2005-08-10	31.75	32.15	31.45	31.58	326300
2005-08-11	31.58	31.81	31.42	31.76	284700
2005-08-12	31.60	31.63	31.33	31.40	289800
2005-08-15	31.45	31.80	31.27	31.64	264200
2005-08-16	31.64	31.80	31.10	31.10	375300
2005-08-17	31.21	31.38	31.09	31.28	324400
2005-08-18	31.15	31.18	30.93	31.07	198800
2005-08-19	31.20	31.20	30.87	30.87	231600
2005-08-22	30.95	31.14	30.80	31.00	459900
2005-08-23	31.00	31.10	30.94	31.00	310600
2005-08-24	31.03	31.14	30.70	30.73	286600
2005-08-25	30.71	31.01	30.70	30.89	264000
2005-08-26	30.89	31.08	30.64	30.95	401400
2005-08-29	30.85	31.05	30.70	30.95	362000
2005-08-30	30.96	31.01	30.70	30.98	356500
2005-08-31	30.99	31.09	30.70	31.06	384500
2005-09-01	31.05	31.51	30.88	31.05	560800
2005-09-02	31.15	31.27	31.04	31.21	520500
2005-09-06	31.25	31.51	31.01	31.42	267100
2005-09-07	31.40	31.45	31.30	31.43	193600
2005-09-08	31.20	31.63	31.15	31.56	625500
2005-09-09	31.65	31.91	31.65	31.77	340100
2005-09-12	31.70	31.94	31.65	31.82	596900
2005-09-13	31.80	31.94	31.66	31.80	506000
2005-09-14	32.05	32.38	32.02	32.29	1085800
2005-09-15	32.43	33.48	32.34	33.20	1554400
2005-09-16	33.10	33.60	32.90	33.33	1689800
2005-09-19	33.15	33.37	32.93	33.20	472700
2005-09-20	33.34	33.74	33.18	33.26	395400
2005-09-21	33.27	33.37	32.92	32.93	334500
2005-09-22	33.01	33.79	32.75	33.63	716200
2005-09-23	33.63	33.72	33.22	33.26	376400
2005-09-26	33.27	33.43	32.91	32.99	360200
2005-09-27	33.00	33.30	32.93	33.15	234100
2005-09-28	33.35	33.57	33.13	33.13	369600
2005-09-29	33.15	33.66	33.00	33.65	453900
2005-09-30	33.65	33.65	33.10	33.23	461800
2005-10-03	33.05	33.59	32.90	33.48	808800
2005-10-04	33.60	34.00	33.49	33.60	530600
2005-10-05	33.58	33.58	33.08	33.11	226800
2005-10-06	33.11	33.19	32.60	32.85	456500
2005-10-07	33.00	33.23	32.92	33.23	438700
2005-10-10	33.48	34.28	33.39	33.93	746600
2005-10-11	34.06	34.27	33.96	34.00	922800
2005-10-12	33.90	34.23	33.07	33.25	455600
2005-10-13	33.18	33.60	33.15	33.42	368500
2005-10-14	33.42	34.00	33.32	33.79	367300
2005-10-17	33.78	33.86	33.58	33.79	429800
2005-10-18	33.72	33.88	33.62	33.65	451400
2005-10-19	33.70	34.36	33.45	34.34	392900
2005-10-20	34.34	34.52	33.87	34.10	420500
2005-10-21	34.19	34.77	34.00	34.41	371500
2005-10-24	34.52	35.06	34.49	35.00	408800
2005-10-25	35.00	35.25	34.83	35.06	473000
2005-10-26	35.07	35.45	34.98	35.02	400500
2005-10-27	35.00	35.09	34.60	34.60	540700
2005-10-28	34.65	35.40	33.90	34.89	925700
2005-10-31	35.00	35.54	35.00	35.01	937500
2005-11-01	34.90	34.91	34.14	34.25	954100
2005-11-02	34.30	34.78	34.06	34.64	666600
2005-11-03	34.74	34.81	34.08	34.17	515500
2005-11-04	34.12	34.34	33.78	34.14	737500
2005-11-07	34.24	34.53	34.05	34.45	597000
2005-11-08	34.55	34.61	34.15	34.32	559900
2005-11-09	34.32	35.27	34.25	35.08	531400
2005-11-10	35.05	35.53	34.90	35.53	895500
2005-11-11	35.60	35.70	35.39	35.39	187600
2005-11-14	35.51	35.79	35.40	35.63	253700
2005-11-15	35.62	35.74	35.23	35.37	343400
2005-11-16	35.37	35.39	34.92	35.12	232600
2005-11-17	35.14	35.57	35.02	35.52	422900
2005-11-18	35.80	35.99	35.28	35.43	419900
2005-11-21	36.25	36.52	35.77	36.36	822700
2005-11-22	36.36	36.36	35.84	36.23	626600
2005-11-23	36.23	36.78	36.23	36.30	530900
2005-11-25	36.30	36.48	36.29	36.46	175600
2005-11-28	35.40	36.10	35.10	35.62	1199400
2005-11-29	35.63	36.27	35.61	36.27	780000
2005-11-30	36.45	36.77	36.30	36.54	1007100
2005-12-01	36.60	36.75	36.37	36.49	1620600
2005-12-02	36.50	36.70	36.25	36.50	448100
2005-12-05	36.65	36.70	36.28	36.64	526400
2005-12-06	36.85	37.18	36.83	37.04	807000
2005-12-07	37.05	37.23	36.90	37.00	593700
2005-12-08	37.10	37.32	36.95	37.11	511800
2005-12-09	37.20	37.43	36.64	36.96	1448300
2005-12-12	37.20	37.49	37.10	37.28	580800
2005-12-13	37.25	37.84	37.00	37.56	665000
2005-12-14	37.40	38.00	37.40	37.85	536900
2005-12-15	37.80	38.11	37.25	37.50	737000
2005-12-16	37.57	37.84	37.28	37.46	433000
2005-12-19	37.49	37.54	36.98	37.01	688700
2005-12-20	36.98	37.06	36.65	36.96	493600
2005-12-21	37.00	37.26	36.60	36.82	426200
2005-12-22	36.85	37.15	36.58	37.04	458100
2005-12-23	37.11	37.24	36.90	37.19	223000
2005-12-27	37.40	37.51	37.02	37.05	293400
2005-12-28	36.25	37.40	36.15	37.33	495400
2005-12-29	37.27	37.28	36.95	37.06	397500
2005-12-30	36.90	37.12	36.62	37.04	284200
2006-01-03	37.05	37.17	36.36	37.00	549000
2006-01-04	37.05	37.09	36.75	36.85	636600
2006-01-05	36.85	37.21	36.71	37.10	852800
2006-01-06	37.19	37.30	36.92	37.10	520600
2006-01-09	37.06	37.36	37.06	37.20	518500
2006-01-10	37.03	37.37	36.83	37.25	972400
2006-01-11	37.14	37.68	37.14	37.68	864800
2006-01-12	37.71	37.92	37.55	37.82	350700
2006-01-13	37.90	38.10	37.60	37.81	243400
2006-01-17	37.84	38.21	37.60	37.81	657600
2006-01-18	37.81	38.54	37.75	38.36	696400
2006-01-19	38.43	38.70	38.36	38.48	572000
2006-01-20	38.60	38.88	38.07	38.15	451700
2006-01-23	38.07	38.45	38.07	38.21	229100
2006-01-24	38.21	38.68	37.91	38.44	548200
2006-01-25	38.51	38.80	38.30	38.78	538800
2006-01-26	38.78	39.37	38.60	39.22	471100
2006-01-27	39.40	39.79	38.81	39.55	788000
2006-01-30	39.50	39.86	39.14	39.20	353800
2006-01-31	39.15	39.21	38.46	38.61	813300
2006-02-01	38.64	38.97	38.35	38.59	1038300
2006-02-02	38.52	38.89	38.30	38.65	769000
2006-02-03	38.43	38.73	38.25	38.55	527700
2006-02-06	38.45	38.90	38.35	38.81	408600
2006-02-07	38.95	39.39	38.87	39.02	545700
2006-02-08	39.23	39.38	38.94	39.13	430600
2006-02-09	39.10	39.49	38.86	38.88	497600
2006-02-10	38.80	38.83	38.07	38.55	798600
2006-02-13	38.51	39.00	38.50	38.97	297800
2006-02-14	39.02	39.45	38.70	39.45	491200
2006-02-15	39.45	39.86	39.28	39.78	311400
2006-02-16	39.85	39.99	39.52	39.92	553700
2006-02-17	39.93	40.02	39.69	39.75	380000
2006-02-21	39.70	39.73	39.14	39.16	410700
2006-02-22	39.18	39.79	39.11	39.72	703200
2006-02-23	39.61	39.99	39.45	39.93	316800
2006-02-24	39.85	40.14	39.31	39.42	559200
2006-02-27	39.56	40.17	39.56	39.69	386600
2006-02-28	39.65	39.79	38.82	38.89	970800
2006-03-01	38.93	39.05	38.39	38.92	992100
2006-03-02	38.78	39.46	38.66	39.30	464100
2006-03-03	39.15	39.38	38.66	38.66	1066600
2006-03-06	38.75	38.96	38.35	38.47	396500
2006-03-07	38.40	38.45	37.92	38.22	533100
2006-03-08	38.22	38.36	37.51	38.15	861700
2006-03-09	38.15	38.33	37.54	37.57	487100
2006-03-10	37.57	37.87	37.49	37.70	693700
2006-03-13	37.74	38.03	37.43	37.58	305100
2006-03-14	37.50	37.91	37.43	37.88	682900
2006-03-15	37.84	37.95	37.59	37.85	535100
2006-03-16	38.04	38.17	37.83	37.87	498800
2006-03-17	38.10	38.30	37.81	37.87	611100
2006-03-20	37.92	38.25	37.89	38.10	348300
2006-03-21	38.07	38.18	37.71	37.84	410500
2006-03-22	37.76	37.91	37.48	37.80	311200
2006-03-23	37.73	37.78	37.39	37.55	310600
2006-03-24	37.60	37.68	37.29	37.45	329900
2006-03-27	39.75	39.77	38.78	38.85	1949300
2006-03-28	38.86	38.87	38.13	38.13	812300
2006-03-29	38.13	39.00	38.11	38.96	853400
2006-03-30	38.94	39.46	38.90	39.34	1047700
2006-03-31	39.28	39.62	39.04	39.05	741500
2006-04-03	39.13	39.28	38.67	38.74	774900
2006-04-04	38.58	39.31	38.57	39.17	580200
2006-04-05	39.13	39.30	38.80	39.02	539900
2006-04-06	38.98	38.98	38.37	38.81	457700
2006-04-07	38.75	38.89	38.01	38.17	601100
2006-04-10	38.17	38.58	38.17	38.36	362100
2006-04-11	38.25	38.51	37.46	37.65	464000
2006-04-12	37.60	38.09	37.53	37.99	544000
2006-04-13	37.88	38.01	37.41	37.81	515800
2006-04-17	37.76	38.15	37.61	37.87	283000
2006-04-18	38.00	38.76	38.00	38.72	520800
2006-04-19	38.68	39.08	38.01	38.77	398700
2006-04-20	38.69	39.02	38.60	38.67	656300
2006-04-21	38.89	38.92	38.02	38.23	453500
2006-04-24	38.23	38.28	37.97	38.10	438700
2006-04-25	37.95	38.07	37.52	37.90	452400
2006-04-26	37.90	38.40	37.90	38.11	319800
2006-04-27	37.75	38.17	37.56	37.73	815000
2006-04-28	36.75	36.76	33.62	35.10	3082100
2006-05-01	35.03	35.07	33.26	33.74	2577600
2006-05-02	33.86	33.86	32.87	33.40	2397000
2006-05-03	33.30	33.62	33.18	33.32	1255900
2006-05-04	33.26	34.21	33.26	33.49	840500
2006-05-05	33.64	34.31	33.64	33.98	1129600
2006-05-08	33.88	34.21	33.40	33.61	835900
2006-05-09	33.50	33.82	33.19	33.25	695900
2006-05-10	33.25	33.32	32.78	33.05	921900
2006-05-11	33.05	33.24	32.11	32.14	640000
2006-05-12	31.87	32.81	31.56	32.72	1184200
2006-05-15	32.72	33.21	32.72	33.05	1188900
2006-05-16	33.03	33.25	32.50	32.58	756500
2006-05-17	32.37	32.53	32.08	32.10	725300
2006-05-18	32.11	32.52	31.95	31.95	521800
2006-05-19	31.98	32.66	31.88	32.48	681000
2006-05-22	32.25	32.35	31.83	32.06	668000
2006-05-23	32.14	32.50	31.64	31.80	874600
2006-05-24	31.68	32.20	31.27	32.10	954700
2006-05-25	32.22	32.47	31.73	32.07	640800
2006-05-26	32.20	32.62	32.15	32.25	521500
2006-05-30	32.25	32.25	31.68	31.80	541900
2006-05-31	31.91	32.16	31.59	32.12	754800
2006-06-01	32.11	32.66	32.11	32.62	829700
2006-06-02	32.85	33.15	32.61	32.80	793600
2006-06-05	32.82	33.15	32.34	32.36	1026400
2006-06-06	32.40	32.51	31.77	31.98	773400
2006-06-07	32.20	33.06	32.05	32.44	730300
2006-06-08	32.44	32.72	31.93	32.51	754200
2006-06-09	32.45	32.76	32.16	32.35	421500
2006-06-12	32.35	32.44	31.40	31.46	609400
2006-06-13	31.46	31.55	30.30	30.36	1128100
2006-06-14	30.32	30.71	29.71	30.12	851800
2006-06-15	30.16	31.15	30.16	30.98	1505300
2006-06-16	30.80	31.05	30.46	30.75	1275600
2006-06-19	30.93	31.15	30.42	30.55	824200
2006-06-20	30.53	30.95	30.40	30.89	950400
2006-06-21	30.86	31.28	30.86	31.18	660600
2006-06-22	31.10	31.11	30.76	31.06	982100
2006-06-23	30.94	31.17	30.65	30.88	612200
2006-06-26	30.85	31.17	30.73	31.13	562100
2006-06-27	31.12	31.29	30.57	30.61	705500
2006-06-28	30.64	30.91	30.31	30.81	465400
2006-06-29	30.85	31.25	30.70	31.20	924100
2006-06-30	31.30	31.71	31.29	31.50	1205400
2006-07-03	30.75	31.16	30.43	31.00	901000
2006-07-05	31.00	31.00	30.44	30.64	812100
2006-07-06	30.62	31.10	30.58	30.97	732100
2006-07-07	30.90	31.23	30.73	30.80	719900
2006-07-10	30.84	31.08	30.77	30.89	311900
2006-07-11	30.80	30.93	30.64	30.82	390800
2006-07-12	31.50	32.40	31.31	31.36	1455700
2006-07-13	31.36	31.40	31.21	31.21	1030700
2006-07-14	31.13	31.20	30.32	30.47	673200
2006-07-17	30.36	30.68	30.25	30.43	654600
2006-07-18	30.54	30.60	30.12	30.32	743500
2006-07-19	30.40	31.16	30.40	30.98	577900
2006-07-20	30.97	30.97	30.50	30.56	538600
2006-07-21	30.70	30.72	30.34	30.41	404600
2006-07-24	30.47	30.89	30.44	30.76	438400
2006-07-25	30.76	31.05	30.55	30.80	1049300
2006-07-26	30.70	31.04	30.61	30.80	851700
2006-07-27	30.87	31.36	30.81	31.01	902600
2006-07-28	30.60	32.44	29.56	31.82	1686900
2006-07-31	31.53	31.53	30.76	31.01	1029400
2006-08-01	31.02	31.07	30.51	30.72	597600
2006-08-02	30.75	30.90	30.54	30.69	618500
2006-08-03	30.69	31.22	30.53	31.21	709600
2006-08-04	31.20	31.67	31.18	31.24	1157700
2006-08-07	31.13	31.61	30.98	31.57	967900
2006-08-08	31.77	31.95	31.46	31.54	941100
2006-08-09	31.75	32.21	31.49	31.76	1157800
2006-08-10	31.73	32.24	31.39	32.16	972200
2006-08-11	32.17	32.42	32.00	32.17	712200
2006-08-14	32.28	32.43	32.05	32.26	977800
2006-08-15	32.53	33.02	32.53	32.85	751800
2006-08-16	32.99	33.71	32.93	33.67	1122000
2006-08-17	33.67	34.30	33.52	33.92	1062700
2006-08-18	33.99	34.13	33.72	34.06	574100
2006-08-21	33.98	34.00	33.46	33.64	339400
2006-08-22	33.67	33.71	33.24	33.33	479600
2006-08-23	33.34	33.50	33.14	33.23	241400
2006-08-24	33.33	33.41	32.91	33.07	532500
2006-08-25	33.08	33.14	32.75	32.91	252600
2006-08-28	32.96	33.18	32.63	32.97	485900
2006-08-29	33.07	33.13	32.67	32.90	332000
2006-08-30	32.95	33.31	32.89	33.20	301700
2006-08-31	33.12	33.53	33.09	33.48	377800
2006-09-01	33.64	34.05	33.62	33.72	423100
2006-09-05	33.85	33.85	33.30	33.61	426000
2006-09-06	33.37	33.44	33.10	33.25	449100
2006-09-07	33.25	33.31	32.93	33.13	368000
2006-09-08	33.14	33.18	32.81	33.06	496600
2006-09-11	33.10	33.51	32.92	33.51	579600
2006-09-12	33.60	34.30	33.48	34.10	670000
2006-09-13	34.06	34.60	33.92	34.38	598200
2006-09-14	34.26	34.53	34.00	34.18	564700
2006-09-15	34.19	34.75	34.13	34.29	814700
2006-09-18	34.25	34.25	33.72	33.89	494100
2006-09-19	33.97	34.02	33.33	33.67	393100
2006-09-20	33.81	34.19	33.68	33.84	362000
2006-09-21	33.93	34.13	33.58	33.68	170000
2006-09-22	33.70	33.75	33.39	33.61	273800
2006-09-25	33.79	34.30	33.79	34.07	637800
2006-09-26	34.09	34.46	33.93	34.10	611100
2006-09-27	34.04	34.28	33.89	34.00	456300
2006-09-28	34.19	34.41	33.83	33.90	497600
2006-09-29	33.93	34.14	33.75	33.81	342100
2006-10-02	33.95	34.17	33.73	34.13	417100
2006-10-03	34.13	34.35	33.79	34.30	672300
2006-10-04	34.28	34.98	34.18	34.92	529800
2006-10-05	34.98	35.15	34.68	34.93	338100
2006-10-06	34.95	35.43	34.91	35.19	648400
2006-10-09	35.21	35.29	34.51	35.10	357700
2006-10-10	35.10	35.29	34.84	34.99	475400
2006-10-11	34.93	34.94	34.21	34.29	948800
2006-10-12	34.46	34.65	34.21	34.48	674800
2006-10-13	34.47	34.81	34.35	34.73	621600
2006-10-16	34.74	35.20	34.74	34.90	620200
2006-10-17	34.91	34.95	34.42	34.51	770100
2006-10-18	34.60	34.91	34.37	34.49	394400
2006-10-19	34.42	34.50	33.96	34.08	302600
2006-10-20	34.12	34.26	33.77	33.81	503300
2006-10-23	33.76	34.16	33.75	33.98	391700
2006-10-24	33.84	33.97	33.58	33.88	486700
2006-10-25	33.92	33.92	33.28	33.37	702500
2006-10-26	33.40	33.84	33.34	33.76	839800
2006-10-27	33.76	35.36	33.64	34.44	790800
2006-10-30	34.44	34.54	34.11	34.20	573000
2006-10-31	34.20	34.44	34.13	34.29	568300
2006-11-01	34.29	34.65	33.74	33.78	601200
2006-11-02	33.75	34.00	33.30	33.95	506300
2006-11-03	33.97	34.22	33.46	33.53	565900
2006-11-06	33.38	34.14	33.38	34.08	358400
2006-11-07	34.03	34.46	33.85	33.93	530200
2006-11-08	33.93	33.98	33.60	33.68	533000
2006-11-09	33.71	33.85	33.58	33.63	635200
2006-11-10	33.63	33.86	33.48	33.70	298600
2006-11-13	33.73	33.97	33.51	33.86	531200
2006-11-14	33.90	34.30	33.90	34.26	501300
2006-11-15	34.26	34.60	34.25	34.56	402400
2006-11-16	34.57	34.76	34.43	34.70	338800
2006-11-17	34.65	34.65	34.25	34.28	233100
2006-11-20	34.19	34.53	34.18	34.38	188500
2006-11-21	34.34	34.61	34.16	34.25	243500
2006-11-22	34.21	34.45	34.13	34.21	185800
2006-11-24	34.14	34.14	33.91	34.01	86900
2006-11-27	34.02	34.02	32.94	32.95	607300
2006-11-28	32.95	33.52	32.85	33.30	511100
2006-11-29	33.34	33.57	33.04	33.24	436800
2006-11-30	33.24	33.50	33.07	33.18	426700
2006-12-01	33.19	33.22	32.44	32.68	648900
2006-12-04	32.75	33.43	32.75	33.27	633600
2006-12-05	33.30	33.41	33.14	33.34	533800
2006-12-06	33.35	33.38	33.17	33.25	257500
2006-12-07	33.28	33.59	33.22	33.25	289400
2006-12-08	33.25	33.60	33.19	33.54	378000
2006-12-11	33.55	33.60	33.08	33.23	319900
2006-12-12	33.25	33.25	32.84	32.92	608800
2006-12-13	33.15	33.43	33.01	33.06	272800
2006-12-14	33.12	33.51	33.08	33.51	287500
2006-12-15	33.68	33.81	33.29	33.34	548900
2006-12-18	33.47	33.75	33.40	33.57	255900
2006-12-19	33.55	33.84	33.42	33.77	491400
2006-12-20	33.82	33.90	33.69	33.86	234400
2006-12-21	33.86	34.01	33.78	33.84	311600
2006-12-22	33.90	33.97	33.52	33.69	246900
2006-12-26	33.69	33.94	33.65	33.81	142200
2006-12-27	33.92	34.15	33.88	34.09	331200
2006-12-28	34.10	34.20	33.87	34.08	177900
2006-12-29	34.03	34.04	33.72	33.78	187100
2007-01-03	33.95	34.45	33.75	34.19	594000
2007-01-04	34.22	34.40	33.94	34.29	488700
2007-01-05	34.30	34.30	33.95	33.96	341000
2007-01-08	33.96	34.15	33.63	34.07	522900
2007-01-09	34.08	34.18	33.73	34.04	459700
2007-01-10	33.91	34.17	33.65	34.08	583500
2007-01-11	34.08	34.48	34.00	34.40	984000
2007-01-12	34.40	34.86	34.31	34.68	837700
2007-01-16	34.78	34.82	34.49	34.68	510900
2007-01-17	34.57	35.07	34.56	34.97	724400
2007-01-18	35.05	35.15	34.72	34.78	483900
2007-01-19	34.77	34.77	34.39	34.40	358900
2007-01-22	34.41	34.65	34.35	34.52	252600
2007-01-23	34.58	34.65	34.13	34.30	333800
2007-01-24	34.30	34.55	34.19	34.53	326200
2007-01-25	34.47	34.60	33.37	3339.00	542500
2007-01-26	34.56	36.90	34.56	35.34	2378800
2007-01-29	35.35	35.65	34.85	34.88	1204000
2007-01-30	34.95	35.43	34.95	35.30	878800
2007-01-31	35.30	35.46	35.00	35.31	908200
2007-02-01	35.25	35.99	35.23	35.51	857300
2007-02-02	35.62	35.62	35.36	35.54	630800
2007-02-05	35.50	35.79	35.45	35.55	621300
2007-02-06	35.39	35.66	35.39	35.60	524200
2007-02-07	35.56	35.92	35.53	35.70	514000
2007-02-08	35.54	35.67	35.23	35.60	502400
2007-02-09	35.70	35.82	35.22	35.34	658000
2007-02-12	35.35	35.43	35.02	35.15	274277
2007-02-13	35.27	35.50	35.27	35.49	454699
2007-02-14	35.54	36.04	35.52	35.90	468833
2007-02-15	35.91	36.19	35.90	36.06	317600
2007-02-16	35.95	36.22	35.95	36.15	348700
2007-02-20	35.27	37.05	35.27	37.00	1336700
2007-02-21	37.00	37.19	36.74	37.05	1298900
2007-02-22	37.13	37.15	36.60	36.75	627300
2007-02-23	37.85	38.40	36.95	37.25	1533900
2007-02-26	37.43	37.44	36.72	36.88	630777
2007-02-27	36.85	36.86	35.74	36.01	1227900
2007-02-28	36.01	36.34	35.64	35.77	913100
2007-03-01	35.65	36.55	35.41	36.14	984069
2007-03-02	36.14	36.23	35.75	35.80	846800
2007-03-05	35.65	35.73	35.15	35.20	639200
2007-03-06	35.28	35.99	35.22	35.93	804800
2007-03-07	35.93	36.13	35.71	35.80	615900
2007-03-08	36.00	36.47	35.90	35.98	515100
2007-03-09	36.18	36.37	35.86	36.04	524165
2007-03-12	36.08	36.32	35.93	36.21	409271
2007-03-13	36.06	36.06	34.96	35.01	636306
2007-03-14	35.18	35.67	34.68	35.67	865900
2007-03-15	35.67	36.34	35.60	35.93	664444
2007-03-16	36.04	36.34	35.70	35.78	755300
2007-03-19	35.88	36.30	35.83	36.19	409600
2007-03-20	36.29	36.60	36.12	36.44	335900
2007-03-21	36.55	37.63	36.40	37.53	719100
2007-03-22	37.62	37.73	37.33	37.36	575200
2007-03-23	37.42	37.56	37.28	37.49	313083
2007-03-26	37.44	37.64	37.05	37.36	601400
2007-03-27	37.37	37.71	37.14	37.49	859200
2007-03-28	37.40	37.51	36.61	36.66	844900
2007-03-29	37.41	37.41	36.38	36.78	712600
2007-03-30	36.88	37.07	36.51	36.72	460700
2007-04-02	36.72	37.00	36.39	37.00	557800
2007-04-03	37.13	37.63	37.03	37.59	903605
2007-04-04	37.60	37.74	37.26	37.60	621800
2007-04-05	37.45	37.45	37.10	37.16	719500
2007-04-09	37.30	37.61	36.96	37.08	549900
2007-04-10	37.00	37.02	36.86	36.97	1044000
2007-04-11	37.00	37.15	36.89	36.98	1132900
2007-04-12	36.99	37.11	36.69	37.10	659600
2007-04-13	37.10	37.57	37.01	37.57	710400
2007-04-16	37.94	38.79	37.80	38.77	873700
2007-04-17	38.83	39.35	38.83	39.27	978162
2007-04-18	39.27	39.30	38.82	38.99	709496
2007-04-19	38.96	39.09	38.68	38.85	507800
2007-04-20	39.25	39.39	38.99	39.16	773214
2007-04-23	39.05	39.25	38.87	38.87	440700
2007-04-24	38.97	39.00	38.45	38.62	903787
2007-04-25	38.62	39.04	38.45	38.91	695000
2007-04-26	38.84	39.09	38.61	38.85	892300
2007-04-27	39.00	39.15	38.48	38.71	612758
2007-04-30	38.72	38.79	38.00	38.16	1096495
2007-05-01	39.03	39.03	37.29	38.07	1033940
2007-05-02	37.83	37.95	37.43	37.76	868604
2007-05-03	37.77	38.05	37.71	38.05	688000
2007-05-04	37.96	37.96	37.46	37.70	748000
2007-05-07	37.77	37.96	37.62	37.92	662000
2007-05-08	37.87	37.96	37.68	37.85	382800
2007-05-09	37.85	38.01	37.65	37.99	349500
2007-05-10	37.95	37.95	37.11	37.11	615700
2007-05-11	37.11	37.19	36.49	37.15	1076580
2007-05-14	37.25	37.35	36.86	37.01	830200
2007-05-15	37.05	37.58	37.03	37.08	1002000
2007-05-16	37.06	37.69	37.06	37.56	934400
2007-05-17	37.55	37.81	37.43	37.46	507247
2007-05-18	37.55	37.87	37.54	37.87	604900
2007-05-21	37.87	38.63	37.82	38.38	987800
2007-05-22	38.38	38.78	38.17	38.65	795800
2007-05-23	38.66	38.78	38.16	38.17	605500
2007-05-24	38.17	38.49	37.73	37.79	524400
2007-05-25	37.83	37.83	37.39	37.40	581600
2007-05-29	37.41	37.73	37.40	37.63	795870
2007-05-30	37.62	38.24	37.53	38.22	546716
2007-05-31	38.26	38.96	38.26	38.94	820300
2007-06-01	39.00	39.14	38.21	38.35	1119500
2007-06-04	38.32	38.41	38.16	38.32	501800
2007-06-05	38.26	38.42	38.05	38.34	538200
2007-06-06	38.28	38.39	37.97	38.24	519100
2007-06-07	38.20	38.29	37.63	37.65	666479
2007-06-08	37.59	37.60	37.14	37.53	853500
2007-06-11	37.55	37.78	37.35	37.72	652471
2007-06-12	37.65	38.20	37.56	37.57	889700
2007-06-13	37.77	38.51	37.68	38.51	609500
2007-06-14	38.37	38.92	38.10	38.91	770200
2007-06-15	39.31	39.53	39.02	39.36	1087000
2007-06-18	39.40	39.40	38.59	38.84	616000
2007-06-19	38.85	39.12	38.71	39.06	629600
2007-06-20	40.22	41.42	40.05	40.16	1915758
2007-06-21	39.94	40.45	39.65	40.14	823900
2007-06-22	40.14	40.40	39.65	39.80	929900
2007-06-25	39.67	40.10	38.98	39.12	622500
2007-06-26	39.30	39.43	38.68	38.84	956486
2007-06-27	38.65	39.31	38.56	39.29	636700
2007-06-28	39.30	39.37	38.86	38.97	878153
2007-06-29	39.00	39.23	37.96	38.33	771500
2007-07-02	38.00	38.85	37.73	38.83	744800
2007-07-03	39.00	39.35	39.00	39.24	358400
2007-07-05	39.23	39.30	38.97	39.14	410000
2007-07-06	39.09	39.34	39.00	39.29	349200
2007-07-09	39.39	39.58	39.10	39.47	473000
2007-07-10	39.19	39.32	38.72	38.82	1328700
2007-07-11	38.82	39.21	38.82	39.17	801700
2007-07-12	39.17	39.59	39.08	39.58	830912
2007-07-13	39.32	39.89	39.26	39.76	603600
2007-07-16	39.62	40.34	39.62	40.02	685100
2007-07-17	40.09	40.58	39.84	40.26	446200
2007-07-18	39.97	40.35	39.20	39.71	878100
2007-07-19	39.71	40.00	39.13	39.28	953186
2007-07-20	39.28	39.50	38.75	39.02	1694027
2007-07-23	39.33	39.74	39.25	39.47	626400
2007-07-24	40.33	40.33	38.81	39.00	1333477
2007-07-25	39.30	39.69	38.77	39.59	985966
2007-07-26	39.15	39.17	37.46	38.41	1158934
2007-07-27	38.49	39.85	35.83	35.97	1830832
2007-07-30	36.05	36.83	35.97	36.48	2085664
2007-07-31	36.66	37.00	35.91	36.01	1442204
2007-08-01	36.04	36.34	35.36	36.18	2151759
2007-08-02	36.44	36.81	35.87	36.18	857161
2007-08-03	36.24	36.38	34.83	34.84	1515075
2007-08-06	34.91	35.44	34.23	35.44	996780
2007-08-07	35.21	35.80	34.83	35.67	1165900
2007-08-08	35.91	36.80	35.45	36.30	1540900
2007-08-09	34.05	36.30	32.42	33.56	2299671
2007-08-10	33.23	34.25	32.19	33.57	1782861
2007-08-13	34.09	35.47	33.41	33.56	1679800
2007-08-14	33.69	33.83	31.51	31.76	2428494
2007-08-15	31.50	32.46	31.35	31.44	1403000
2007-08-16	31.07	33.03	30.31	33.03	2226000
2007-08-17	35.03	37.99	34.02	35.01	2692484
2007-08-20	34.97	35.29	33.22	33.34	1775293
2007-08-21	33.34	34.23	33.29	33.87	1361700
2007-08-22	34.25	34.81	33.81	34.39	1035300
2007-08-23	34.71	34.93	33.90	34.70	1467100
2007-08-24	34.54	35.20	34.25	35.20	941300
2007-08-27	35.19	35.35	34.92	35.20	787400
2007-08-28	35.06	35.07	33.82	33.92	880700
2007-08-29	34.02	34.51	33.01	34.51	1151600
2007-08-30	34.27	35.47	34.07	34.82	1119900
2007-08-31	35.30	35.62	35.01	35.11	562200
2007-09-04	35.29	36.10	35.10	35.81	533500
2007-09-05	35.36	35.43	34.43	34.89	655900
2007-09-06	35.08	35.48	34.55	35.48	679500
2007-09-07	35.48	36.45	35.41	36.07	1978500
2007-09-10	36.31	36.38	35.28	35.65	808900
2007-09-11	35.88	36.43	35.79	36.17	788200
2007-09-12	35.94	37.07	35.69	36.76	1179900
2007-09-13	37.00	37.32	36.83	36.98	915100
2007-09-14	36.74	36.88	36.51	36.88	873600
2007-09-17	36.66	36.68	36.19	36.38	793300
2007-09-18	36.69	40.02	36.37	39.68	2079800
2007-09-19	39.50	39.97	37.95	38.09	1373300
2007-09-20	38.00	38.00	37.21	37.43	1206300
2007-09-21	38.00	38.05	37.43	37.97	890461
2007-09-24	37.90	38.17	37.55	37.59	859000
2007-09-25	37.21	38.57	37.21	38.18	773200
2007-09-26	38.55	39.54	38.54	39.32	973400
2007-09-27	39.22	39.98	39.22	39.88	981900
2007-09-28	39.66	39.77	39.31	39.70	470200
2007-10-01	39.67	40.10	39.51	39.75	1234000
2007-10-02	39.90	40.10	39.59	39.85	670100
2007-10-03	39.58	40.25	39.58	40.25	781300
2007-10-04	40.50	40.88	39.73	40.14	973704
2007-10-05	40.40	41.34	40.39	41.21	577400
2007-10-08	41.22	41.40	40.41	40.48	744600
2007-10-09	40.67	41.48	40.42	41.45	802700
2007-10-10	41.46	41.48	40.89	41.26	653100
2007-10-11	41.48	41.82	40.30	40.82	783900
2007-10-12	41.00	41.60	40.79	41.49	536600
2007-10-15	41.71	41.71	40.47	40.83	606100
2007-10-16	41.02	41.16	40.49	40.59	775100
2007-10-17	40.78	41.61	40.37	40.64	844100
2007-10-18	40.54	40.87	40.14	40.55	675100
2007-10-19	40.35	40.72	38.82	38.82	1078600
2007-10-22	38.65	40.14	38.61	40.02	1245600
2007-10-23	40.17	40.84	40.13	40.81	682100
2007-10-24	40.55	40.76	39.34	40.49	604700
2007-10-25	40.70	41.10	39.80	40.52	801900
2007-10-26	42.49	42.49	38.81	40.97	943100
2007-10-29	41.27	41.49	40.85	41.35	809900
2007-10-30	41.37	42.05	41.28	41.88	1050900
2007-10-31	42.17	43.35	41.95	43.00	1127100
2007-11-01	42.40	42.46	40.90	41.36	1304500
2007-11-02	41.46	41.64	40.04	40.98	1112800
2007-11-05	40.62	40.62	39.21	39.82	1573240
2007-11-06	40.16	40.86	39.37	40.71	1440500
2007-11-07	39.94	40.51	39.25	39.25	1574235
2007-11-08	39.00	39.09	37.04	38.45	3265244
2007-11-09	37.46	40.92	37.19	39.97	2691900
2007-11-12	39.82	40.94	39.70	39.84	1173315
2007-11-13	40.44	42.18	40.44	42.18	2184400
2007-11-14	42.25	42.38	41.34	41.43	1794400
2007-11-15	41.37	41.47	39.11	39.59	1992800
2007-11-16	40.00	40.01	38.70	39.43	1620800
2007-11-19	39.10	39.31	38.00	38.41	1375856
2007-11-20	38.59	39.38	37.12	38.12	1850500
2007-11-21	37.57	38.12	36.76	36.93	1918200
2007-11-23	37.39	38.02	37.37	37.91	394200
2007-11-26	37.75	37.96	36.28	36.37	1857993
2007-11-27	36.42	38.04	36.42	38.04	1803570
2007-11-28	38.16	40.42	38.15	40.37	1762527
2007-11-29	40.16	40.23	39.13	39.65	880920
2007-11-30	40.66	41.53	40.33	40.79	1082967
2007-12-03	40.76	40.76	39.13	39.20	1435599
2007-12-04	39.04	39.35	38.71	38.84	1534455
2007-12-05	39.12	39.46	38.29	38.78	1293858
2007-12-06	38.77	40.26	38.59	40.24	1004640
2007-12-07	40.15	41.09	39.95	40.38	1174963
2007-12-10	40.41	42.32	40.30	41.81	1187300
2007-12-11	41.75	42.21	39.63	39.80	1847254
2007-12-12	40.78	41.91	40.13	40.79	1824626
2007-12-13	40.51	41.55	40.21	41.43	1309565
2007-12-14	41.37	41.45	40.66	40.90	1655523
2007-12-17	40.55	41.15	39.68	39.71	1385574
2007-12-18	40.14	41.29	40.14	41.00	1608561
2007-12-19	41.40	41.80	40.67	41.28	842134
2007-12-20	41.45	41.72	40.24	40.50	970500
2007-12-21	41.00	41.26	40.65	41.19	1464200
2007-12-24	41.40	42.27	41.31	42.21	377833
2007-12-26	41.89	42.50	41.26	42.33	968800
2007-12-27	42.08	42.08	41.17	41.17	798485
2007-12-28	40.97	41.83	40.86	41.12	370300
2007-12-31	40.86	41.39	40.59	41.16	434379
2008-01-02	41.03	41.35	40.38	40.62	1143700
2008-01-03	40.77	41.07	40.05	40.32	1021500
2008-01-04	39.85	40.00	38.87	38.99	1255800
2008-01-07	39.15	39.85	38.34	39.05	1957890
2008-01-08	40.14	40.69	38.89	38.96	2123622
2008-01-09	39.58	41.12	39.58	41.12	2940572
2008-01-10	40.74	42.75	40.40	42.32	2071828
2008-01-11	42.07	43.60	41.77	43.26	1987597
2008-01-14	43.70	43.96	43.20	43.73	1794391
2008-01-15	43.48	43.68	41.92	41.93	2254600
2008-01-16	41.81	43.36	41.81	42.36	2320933
2008-01-17	42.65	43.05	41.19	41.51	2224151
2008-01-18	41.94	42.28	40.13	40.70	1763542
2008-01-22	38.80	41.92	38.80	40.70	2955606
2008-01-23	39.43	45.01	38.87	44.39	3144941
2008-01-24	44.54	44.78	42.76	43.31	2710072
2008-01-25	44.09	44.33	41.92	42.29	2309439
2008-01-28	40.53	41.57	40.16	41.46	2163606
2008-01-29	41.79	42.59	41.44	42.39	1200187
2008-01-30	42.29	43.50	41.90	41.98	1479048
2008-01-31	40.86	42.90	40.68	42.37	2079126
2008-02-01	42.73	43.71	42.20	43.65	1336251
2008-02-04	43.65	43.65	42.66	42.99	953482
2008-02-05	41.56	42.51	41.56	41.70	1660910
2008-02-06	41.83	42.37	40.98	41.05	1428876
2008-02-07	40.88	42.20	40.88	41.80	1137949
2008-02-08	41.48	42.01	41.13	41.55	1007022
2008-02-11	41.68	42.02	41.06	41.87	804685
2008-02-12	42.04	42.53	41.39	42.24	1414700
2008-02-13	42.87	42.87	41.54	42.24	1184300
2008-02-14	42.17	42.24	40.95	40.98	1147791
2008-02-15	40.93	41.48	39.95	41.47	1244201
2008-02-19	41.88	42.22	40.81	41.08	1316212
2008-02-20	40.96	42.59	40.60	42.13	1516275
2008-02-21	42.33	42.50	41.32	41.43	798906
2008-02-22	41.58	42.09	40.49	42.09	947925
2008-02-25	42.18	43.00	41.58	43.00	1049000
2008-02-26	42.78	43.75	42.69	43.30	1347609
2008-02-27	42.90	44.03	42.24	43.36	914138
2008-02-28	43.01	43.01	41.88	42.19	739111
2008-02-29	41.68	41.90	40.46	40.58	1208852
2008-03-03	40.59	40.82	39.65	40.33	1080043
2008-03-04	40.04	40.84	39.80	40.44	1026700
2008-03-05	40.54	41.55	40.09	40.53	938558
2008-03-06	40.28	40.42	39.09	39.09	1083889
2008-03-07	38.93	40.34	38.63	39.44	845625
2008-03-10	39.46	40.02	38.66	38.68	1437100
2008-03-11	38.56	42.13	38.56	42.05	1500466
2008-03-12	42.07	42.29	40.75	40.75	1373015
2008-03-13	39.25	40.72	38.21	40.24	1543218
2008-03-14	40.50	40.70	37.61	38.31	2075757
2008-03-17	37.39	38.78	36.03	36.03	2451747
2008-03-18	37.10	39.48	37.06	39.23	2158079
2008-03-19	39.97	39.97	38.69	39.03	2421702
2008-03-20	39.52	40.06	38.92	39.70	1905981
2008-03-24	40.00	41.41	39.86	40.59	1021367
2008-03-25	40.94	42.36	40.25	41.85	1477368
2008-03-26	41.50	41.73	40.11	40.33	1591044
2008-03-27	40.95	40.95	39.05	39.05	992732
2008-03-28	39.25	39.50	38.03	38.08	927770
2008-03-31	38.08	39.76	37.68	39.16	1232170
2008-04-01	39.80	41.21	39.73	40.95	1325013
2008-04-02	40.98	41.45	40.38	40.66	1221753
2008-04-03	40.16	40.91	39.73	40.60	856257
2008-04-04	40.58	40.60	38.92	38.98	2109094
2008-04-07	37.50	38.58	36.52	37.38	2658256
2008-04-08	37.04	37.04	34.61	34.99	4221339
2008-04-09	35.00	35.24	34.02	34.21	2879007
2008-04-10	34.19	35.87	34.05	35.44	2562640
2008-04-11	35.08	35.19	34.06	34.19	1759355
2008-04-14	33.43	33.79	32.31	33.09	3973219
2008-04-15	33.04	33.52	32.55	33.00	1878829
2008-04-16	33.45	33.62	32.90	33.53	2778967
2008-04-17	33.27	33.73	33.01	33.46	1305747
2008-04-18	33.59	34.20	33.18	33.24	1917392
2008-04-21	33.25	33.25	32.30	32.86	1812075
2008-04-22	32.86	33.01	32.36	32.80	2301906
2008-04-23	32.70	33.01	32.62	32.81	1735599
2008-04-24	32.91	33.78	32.70	33.78	1236565
2008-04-25	34.75	34.75	32.86	33.68	1305334
2008-04-28	33.75	33.81	33.27	33.74	1640327
2008-04-29	33.63	33.73	33.30	33.40	1068095
2008-04-30	33.40	34.21	33.23	33.48	1244555
2008-05-01	33.50	34.90	33.30	34.72	1118028
2008-05-02	35.00	35.16	33.64	34.86	2102049
2008-05-05	34.49	35.44	34.49	35.10	1566111
2008-05-06	34.53	35.37	34.28	35.31	1325185
2008-05-07	35.63	35.77	34.65	34.87	2215146
2008-05-08	34.83	35.16	34.28	34.61	1375970
2008-05-09	34.62	35.41	34.09	35.01	1406955
2008-05-12	35.02	35.98	35.02	35.87	879852
2008-05-13	35.71	35.89	35.28	35.61	1229203
2008-05-14	35.78	36.27	35.53	35.99	1491311
2008-05-15	35.96	36.17	35.39	36.17	837801
2008-05-16	36.12	36.22	35.54	35.91	673123
2008-05-19	35.92	36.14	35.62	35.91	1172787
2008-05-20	35.72	35.72	35.08	35.32	933311
2008-05-21	35.24	35.57	34.80	34.88	1475955
2008-05-22	34.93	35.50	34.74	35.28	1054200
2008-05-23	34.98	35.09	34.57	34.70	692821
2008-05-27	34.60	35.57	34.60	35.44	1123069
2008-05-28	35.62	35.94	35.20	35.82	1099217
2008-05-29	35.88	36.88	35.88	36.44	830316
2008-05-30	36.97	37.65	36.80	36.81	1839610
2008-06-02	36.59	36.95	36.19	36.67	1033928
2008-06-03	36.97	37.17	36.28	36.90	1458446
2008-06-04	36.71	37.65	36.55	37.05	979028
2008-06-05	37.46	37.95	37.11	37.94	586630
2008-06-06	37.38	37.51	36.42	36.42	900452
2008-06-09	36.60	37.18	36.25	36.70	752458
2008-06-10	36.50	37.45	36.07	37.10	1434480
2008-06-11	36.76	37.23	36.14	36.15	1397159
2008-06-12	36.27	37.44	36.16	36.65	747930
2008-06-13	37.28	37.57	36.51	37.57	780783
2008-06-16	37.34	38.04	37.26	37.82	755823
2008-06-17	37.39	38.81	36.96	37.06	876170
2008-06-18	36.82	37.39	36.51	37.03	893734
2008-06-19	37.27	37.72	36.50	37.72	715643
2008-06-20	37.54	37.61	36.69	36.76	1033194
2008-06-23	37.17	37.17	36.00	36.12	957266
2008-06-24	35.90	36.78	35.35	36.20	1121100
2008-06-25	36.38	37.61	36.20	36.74	1003545
2008-06-26	36.23	36.37	35.07	35.07	1157444
2008-06-27	35.28	35.65	34.87	35.14	1044629
2008-06-30	35.13	35.48	34.28	34.42	1296624
2008-07-01	34.41	34.82	33.20	34.65	2163960
2008-07-02	34.74	34.84	33.70	33.86	1188550
2008-07-03	34.25	34.67	32.72	33.00	748228
2008-07-07	33.51	33.62	31.50	32.03	2209470
2008-07-08	32.04	33.71	31.62	33.66	1664713
2008-07-09	33.66	33.71	31.70	31.83	1253292
2008-07-10	31.83	32.87	31.35	32.39	1362674
2008-07-11	32.07	32.68	31.09	31.57	1451506
2008-07-14	31.82	32.41	30.60	30.91	2307115
2008-07-15	30.46	32.00	29.78	30.72	2582524
2008-07-16	31.33	33.22	30.36	33.13	1620941
2008-07-17	33.41	35.43	33.41	35.14	1891823
2008-07-18	34.28	34.92	33.08	34.41	1756635
2008-07-21	34.38	34.55	32.61	32.82	1518612
2008-07-22	31.33	35.61	31.33	35.56	2053767
2008-07-23	35.37	36.21	34.88	35.86	1764128
2008-07-24	35.92	36.02	34.06	34.23	1518839
2008-07-25	33.63	33.79	32.26	33.00	3034454
2008-07-28	31.99	32.48	30.92	31.10	2929585
2008-07-29	31.09	32.55	30.76	32.55	2091169
2008-07-30	32.98	33.31	31.90	32.75	1741368
2008-07-31	32.68	33.18	32.06	32.86	1633825
2008-08-01	32.50	32.93	31.74	32.57	1412684
2008-08-04	32.20	32.65	31.59	32.02	887729
2008-08-05	32.65	33.09	32.37	32.72	1707704
2008-08-06	32.40	32.60	31.44	31.52	1847415
2008-08-07	31.12	31.47	30.27	30.84	2315585
2008-08-08	30.82	32.32	30.78	32.19	892159
2008-08-11	31.62	33.45	31.57	32.46	1242468
2008-08-12	32.35	32.35	30.53	30.77	1382749
2008-08-13	30.53	31.11	29.66	30.07	1696273
2008-08-14	29.72	31.66	29.27	31.53	1484698
2008-08-15	31.80	32.01	30.87	31.63	769005
2008-08-18	31.75	31.75	30.60	30.74	1032003
2008-08-19	31.38	33.39	31.05	32.04	3108736
2008-08-20	32.37	32.78	32.02	32.44	2607293
2008-08-21	32.02	32.72	31.76	32.50	1405179
2008-08-22	32.63	33.67	32.50	33.18	1286515
2008-08-25	32.86	33.27	32.63	32.78	1683205
2008-08-26	32.88	32.88	32.04	32.62	1621300
2008-08-27	32.90	33.39	32.44	33.38	1293727
2008-08-28	33.65	34.30	33.12	33.95	1589475
2008-08-29	33.58	33.95	33.41	33.44	1084526
2008-09-02	34.11	35.11	33.76	34.48	2400303
2008-09-03	34.40	35.05	33.94	35.05	3142004
2008-09-04	34.70	35.71	34.20	34.63	4451789
2008-09-05	31.00	32.00	30.64	31.97	1878885
2008-09-08	33.17	33.92	31.95	33.13	2317782
2008-09-09	33.01	33.98	31.75	31.76	2297676
2008-09-10	31.65	32.31	30.75	31.61	1709719
2008-09-11	31.00	32.66	30.86	32.40	2214452
2008-09-12	32.02	32.49	31.50	32.04	1409612
2008-09-15	30.64	32.34	30.46	31.16	2019947
2008-09-16	29.58	33.07	29.58	33.06	2517399
2008-09-17	32.03	33.70	30.28	30.51	5100833
2008-09-18	30.87	32.34	17.17	27.10	13336033
2008-09-19	33.60	36.63	27.96	31.50	4610422
2008-09-22	33.00	33.00	29.98	31.52	1392705
2008-09-23	31.76	31.76	30.01	30.60	833743
2008-09-24	31.05	31.90	29.52	30.41	960978
2008-09-25	30.79	32.15	30.41	31.68	630958
2008-09-26	31.66	32.07	30.22	32.02	885668
2008-09-29	32.83	33.88	26.68	27.25	1303344
2008-09-30	30.61	31.98	28.06	28.85	990311
2008-10-01	28.52	29.59	26.27	28.34	1019735
2008-10-02	28.85	29.17	25.00	25.57	826732
2008-10-03	26.04	27.38	25.01	25.56	916902
2008-10-06	25.06	28.06	23.82	26.60	1130413
2008-10-07	29.20	29.20	24.73	25.48	1365516
2008-10-08	25.50	26.40	22.98	23.31	955690
2008-10-09	24.32	24.35	20.23	20.35	1994739
2008-10-10	19.52	24.40	19.36	24.40	2598804
2008-10-13	25.71	27.25	24.44	27.25	1688211
2008-10-14	28.11	28.44	24.41	26.25	1760969
2008-10-15	26.27	26.27	21.94	22.26	971311
2008-10-16	22.30	22.89	20.20	22.58	1850020
2008-10-17	21.37	23.93	21.37	22.41	1494039
2008-10-20	22.05	23.10	21.56	22.89	1804165
2008-10-21	22.81	23.79	22.75	22.88	2232217
2008-10-22	23.39	23.40	20.57	21.42	2355636
2008-10-23	21.35	21.93	19.66	20.64	2016838
2008-10-24	18.90	22.17	18.13	21.66	1432234
2008-10-27	21.88	23.69	21.63	22.88	1736418
2008-10-28	24.18	25.75	21.66	25.74	1941971
2008-10-29	25.64	25.94	24.52	24.72	1840332
2008-10-30	25.50	25.88	23.74	24.15	1425753
2008-10-31	24.32	25.07	23.82	24.20	1248133
2008-11-03	24.13	25.02	24.09	24.52	866397
2008-11-04	24.97	25.74	24.57	25.57	713277
2008-11-05	25.10	25.51	23.97	24.00	684275
2008-11-06	23.17	24.22	22.60	22.73	1427367
2008-11-07	22.90	23.14	21.98	22.99	1130717
2008-11-10	23.06	23.50	22.63	23.06	845642
2008-11-11	22.60	23.61	22.32	22.99	1329982
2008-11-12	22.50	23.28	20.39	20.67	1741086
2008-11-13	21.05	22.26	19.72	22.22	1979031
2008-11-14	21.97	22.59	20.90	20.96	1457458
2008-11-17	20.75	21.02	20.01	20.05	1098802
2008-11-18	20.09	20.70	18.94	19.57	1420915
2008-11-19	19.53	19.96	17.66	17.82	1216851
2008-11-20	17.82	18.56	16.70	16.87	1952023
2008-11-21	17.52	17.86	15.90	17.61	2025496
2008-11-24	18.26	19.21	17.88	18.93	2242508
2008-11-25	18.18	18.78	16.80	18.35	1804157
2008-11-26	17.82	19.31	17.48	19.01	1401238
2008-11-28	19.15	19.85	18.87	19.85	656070
2008-12-01	18.99	19.47	17.75	17.77	1898886
2008-12-02	18.17	19.91	17.90	19.47	1577924
2008-12-03	18.69	20.53	18.50	20.50	1278770
2008-12-04	19.97	21.19	18.95	19.44	1580843
2008-12-05	19.57	21.37	18.86	21.37	1264928
2008-12-08	22.39	22.97	21.90	22.42	1469567
2008-12-09	22.01	23.55	21.85	22.58	1927735
2008-12-10	22.60	23.34	22.47	23.21	1254962
2008-12-11	22.46	23.72	20.82	21.18	1825925
2008-12-12	20.43	20.43	19.05	19.76	2406923
2008-12-15	19.78	20.55	18.34	18.90	1258442
2008-12-16	19.23	19.82	18.89	19.55	2528249
2008-12-17	19.61	20.13	19.01	19.76	1513128
2008-12-18	19.90	19.90	16.06	16.59	5993696
2008-12-19	17.24	17.30	16.28	17.12	3931024
2008-12-22	16.90	17.22	16.32	16.51	3001596
2008-12-23	16.70	17.06	16.32	16.37	1369849
2008-12-24	16.38	16.99	16.38	16.75	501686
2008-12-26	16.99	16.99	16.43	16.52	647616
2008-12-29	16.52	16.72	15.80	16.14	962151
2008-12-30	16.24	16.90	15.94	16.82	1192566
2008-12-31	16.79	17.64	16.76	16.96	2043529
2009-01-02	17.30	17.52	16.53	17.44	1579434
2009-01-05	17.24	18.62	17.24	18.45	3040073
2009-01-06	18.82	19.92	18.67	19.01	2495508
2009-01-07	18.72	19.37	18.43	18.55	1644022
2009-01-08	18.38	19.58	18.38	19.38	1475205
2009-01-09	19.46	19.76	18.86	19.09	2835874
2009-01-12	18.98	19.25	18.23	18.44	1815991
2009-01-13	18.15	19.47	18.13	19.17	2045773
2009-01-14	18.72	19.14	17.85	18.50	2774538
2009-01-15	18.52	18.76	17.38	18.26	1816384
2009-01-16	18.93	18.93	17.90	18.62	1528033
2009-01-20	17.95	18.40	16.76	16.86	2584461
2009-01-21	17.15	18.05	16.24	18.01	2887665
2009-01-22	18.47	18.62	17.50	17.80	2576234
2009-01-23	17.15	19.81	16.10	19.48	2922397
2009-01-26	19.48	20.11	18.67	19.13	2444943
2009-01-27	19.20	19.52	18.82	19.43	1347586
2009-01-28	20.57	21.52	20.17	21.51	2321021
2009-01-29	20.96	21.35	20.02	20.07	1698432
2009-01-30	19.91	20.53	19.22	19.52	1614688
2009-02-02	19.29	20.18	18.92	19.98	1875670
2009-02-03	20.11	20.31	19.75	19.99	1536900
2009-02-04	19.95	21.15	19.84	20.70	1778184
2009-02-05	20.55	21.86	20.42	21.39	2025459
2009-02-06	21.39	22.93	21.33	22.61	2150706
2009-02-09	22.81	22.92	22.11	22.57	1468471
2009-02-10	21.57	22.57	20.10	20.42	3551847
2009-02-11	20.49	21.37	20.49	21.20	2142749
2009-02-12	21.09	21.48	19.77	21.31	3579149
2009-02-13	21.08	21.97	20.73	21.52	1975693
2009-02-17	20.25	21.08	20.20	20.60	2719697
2009-02-18	20.78	21.28	20.30	20.77	2856309
2009-02-19	21.02	21.39	20.00	20.04	3130427
2009-02-20	19.77	20.62	19.50	20.22	4432048
2009-02-23	20.56	20.76	19.40	19.42	3165438
2009-02-24	19.50	21.09	19.25	21.02	2200916
2009-02-25	20.84	21.57	20.20	20.88	1895846
2009-02-26	21.21	21.39	19.93	20.15	1314317
2009-02-27	18.99	19.84	18.25	18.86	3113749
2009-03-02	18.29	18.73	17.50	17.58	2228971
2009-03-03	17.85	18.17	17.35	17.56	2619112
2009-03-04	17.82	18.73	17.28	18.24	2349199
2009-03-05	18.46	18.49	16.90	17.14	2247272
2009-03-06	17.30	17.56	16.18	16.80	2822847
2009-03-09	16.60	17.50	16.54	17.04	1945346
2009-03-10	17.39	18.39	17.03	18.35	2640272
2009-03-11	18.45	19.51	18.12	19.24	2709794
2009-03-12	19.50	20.81	18.65	20.65	2404578
2009-03-13	20.55	20.79	19.61	20.31	2070267
2009-03-16	20.61	21.21	20.09	20.25	2545539
2009-03-17	20.35	20.90	19.90	20.88	2266035
2009-03-18	20.61	22.10	20.03	21.87	2635777
2009-03-19	22.17	22.27	20.57	20.62	1865460
2009-03-20	20.67	20.85	19.66	19.89	2447637
2009-03-23	20.60	22.28	20.37	22.25	2051113
2009-03-24	21.43	22.50	21.08	21.84	2429033
2009-03-25	21.79	22.89	21.61	22.76	2022953
2009-03-26	23.06	23.21	22.16	22.60	1955470
2009-03-27	22.18	22.69	21.93	22.01	1177849
2009-03-30	21.17	21.62	20.83	20.94	1734459
2009-03-31	21.30	22.58	21.06	22.26	1821582
2009-04-01	21.91	22.65	21.83	22.51	1178251
2009-04-02	23.35	23.46	22.80	23.20	1748105
2009-04-03	23.12	24.42	22.84	24.40	1469441
2009-04-06	23.61	24.02	22.85	23.32	1285139
2009-04-07	22.61	22.86	21.70	21.71	1245010
2009-04-08	21.51	22.22	21.08	22.08	1262526
2009-04-09	22.89	23.53	22.40	23.50	1777340
2009-04-13	23.18	24.28	22.61	24.05	2430166
2009-04-14	23.44	24.00	22.97	23.13	1787384
2009-04-15	22.98	24.18	22.56	24.13	1633854
2009-04-16	24.24	24.25	23.50	24.09	1197810
2009-04-17	24.07	24.34	23.60	24.01	1659512
2009-04-20	23.64	23.64	22.40	22.45	1560489
2009-04-21	22.22	22.62	21.70	22.61	2354357
2009-04-22	22.06	23.52	21.79	22.65	2065513
2009-04-23	22.75	23.77	22.07	23.56	1403759
2009-04-24	23.72	23.80	22.81	23.51	1936936
2009-04-27	23.30	23.70	22.83	22.97	1211999
2009-04-28	22.71	23.30	22.52	22.91	875536
2009-04-29	23.10	23.31	22.44	23.08	1682540
2009-04-30	23.50	23.79	22.69	22.88	1120908
2009-05-01	22.92	23.18	22.58	23.01	1020440
2009-05-04	23.02	23.48	22.39	23.44	1737406
2009-05-05	22.97	23.73	22.94	23.22	994396
2009-05-06	23.12	23.99	22.75	23.33	2021539
2009-05-07	23.35	24.25	23.03	23.13	1603263
2009-05-08	23.62	24.31	23.02	24.31	1901317
2009-05-11	23.41	24.00	23.28	23.39	1761656
2009-05-12	23.52	23.98	23.17	23.59	1866010
2009-05-13	23.24	23.75	22.47	22.53	2025162
2009-05-14	22.21	23.13	22.21	22.86	1378938
2009-05-15	22.78	22.79	22.16	22.48	1288975
2009-05-18	22.87	23.85	22.70	23.74	1425261
2009-05-19	23.49	23.93	23.13	23.17	1134941
2009-05-20	23.54	23.81	22.10	22.19	1687253
2009-05-21	21.91	22.55	21.60	22.38	1077683
2009-05-22	22.55	22.69	22.21	22.28	1125077
2009-05-26	22.12	23.21	22.06	23.21	1284246
2009-05-27	23.24	23.75	22.75	22.79	1273818
2009-05-28	23.11	24.02	23.11	24.01	1066875
2009-05-29	24.04	25.03	23.77	25.03	1464338
2009-06-01	25.20	26.19	25.09	25.76	1744095
2009-06-02	25.57	26.60	25.55	26.16	1303179
2009-06-03	25.87	26.31	25.60	25.79	1163105
2009-06-04	25.87	26.10	25.59	25.83	1274550
2009-06-05	26.09	26.29	25.28	25.54	1285066
2009-06-08	25.18	25.58	25.05	25.40	648799
2009-06-09	25.47	26.23	25.32	26.12	833946
2009-06-10	26.49	26.56	25.64	26.00	912778
2009-06-11	26.00	26.62	25.97	26.43	716001
2009-06-12	26.43	26.43	25.94	26.25	447523
2009-06-15	26.03	26.30	25.86	26.18	1034799
2009-06-16	26.35	26.51	26.06	26.06	869149
2009-06-17	25.97	26.14	25.60	25.64	977318
2009-06-18	25.64	26.03	25.30	25.42	1357173
2009-06-19	25.79	26.85	24.36	24.47	2497292
2009-06-22	24.35	24.43	23.14	23.15	1600429
2009-06-23	23.12	23.30	22.63	23.07	1903859
2009-06-24	23.35	23.89	23.26	23.78	1195258
2009-06-25	23.71	24.20	23.42	24.15	1234699
2009-06-26	24.07	24.43	24.02	24.30	1129537
2009-06-29	24.33	24.37	24.10	24.30	761032
2009-06-30	24.36	24.36	23.86	24.09	1121939
2009-07-01	24.20	24.50	24.01	24.07	994658
2009-07-02	23.70	24.07	23.15	23.15	710702
2009-07-06	22.44	22.92	22.35	22.91	1251294
2009-07-07	22.80	23.34	22.80	23.01	1201990
2009-07-08	23.05	23.34	22.51	22.73	1244343
2009-07-09	23.03	23.07	22.61	22.76	803274
2009-07-10	22.67	22.88	22.49	22.62	1162317
2009-07-13	22.73	23.32	22.55	23.31	1147921
2009-07-14	23.38	23.57	23.06	23.42	971920
2009-07-15	23.70	24.37	23.45	24.29	1047173
2009-07-16	24.13	24.66	23.94	24.54	885548
2009-07-17	24.54	24.80	24.24	24.60	896703
2009-07-20	24.61	25.06	24.54	25.06	1222284
2009-07-21	25.09	25.45	25.00	25.24	1278016
2009-07-22	24.97	25.57	24.77	25.55	717515
2009-07-23	25.59	26.49	25.35	26.17	1455085
2009-07-24	26.07	26.17	24.22	24.73	2311678
2009-07-27	24.59	25.20	24.50	25.20	1064423
2009-07-28	25.12	25.47	24.95	25.36	903777
2009-07-29	25.28	25.85	25.05	25.78	896581
2009-07-30	25.97	26.51	25.85	26.20	1001785
2009-07-31	26.25	26.44	25.70	25.93	620589
2009-08-03	26.06	26.15	24.48	25.16	2202744
2009-08-04	24.91	25.47	24.68	25.45	1074782
2009-08-05	25.50	26.12	25.27	26.07	1318179
2009-08-06	26.10	26.68	25.88	26.51	1648201
2009-08-07	26.71	26.75	26.42	26.47	1456342
2009-08-10	26.38	26.69	26.09	26.41	850603
2009-08-11	26.30	26.71	26.19	26.38	1057627
2009-08-12	26.51	26.78	26.30	26.51	651194
2009-08-13	26.65	26.84	26.21	26.65	545389
2009-08-14	26.52	26.58	26.20	26.43	596418
2009-08-17	25.91	26.15	25.27	25.43	902043
2009-08-18	25.54	25.99	25.42	25.75	563783
2009-08-19	25.51	25.72	25.40	25.61	772176
2009-08-20	25.63	26.58	25.63	26.57	717389
2009-08-21	26.60	26.98	26.36	26.95	1064327
2009-08-24	27.11	27.22	26.50	26.58	557449
2009-08-25	26.71	26.89	26.38	26.66	692937
2009-08-26	26.46	26.69	26.39	26.52	596847
2009-08-27	26.59	26.71	26.09	26.49	615097
2009-08-28	26.57	26.74	26.12	26.43	358217
2009-08-31	26.12	26.28	25.73	26.25	521171
2009-09-01	26.15	26.29	25.34	25.46	1075552
2009-09-02	25.30	25.60	25.08	25.43	825346
2009-09-03	25.63	25.70	25.05	25.34	1948308
2009-09-04	25.44	25.48	24.88	25.37	964690
2009-09-08	25.47	26.15	25.40	26.13	809460
2009-09-09	26.09	26.68	25.93	26.65	711101
2009-09-10	26.54	26.63	25.95	26.31	968465
2009-09-11	26.29	26.32	25.60	25.66	947766
2009-09-14	25.47	26.33	25.41	26.31	868718
2009-09-15	26.24	26.25	25.89	26.08	681458
2009-09-16	26.06	27.02	25.99	26.89	1206955
2009-09-17	26.88	27.31	26.83	26.94	765804
2009-09-18	27.20	27.22	26.78	26.98	974616
2009-09-21	26.82	26.90	26.61	26.62	570518
2009-09-22	26.89	27.27	26.60	27.19	841536
2009-09-23	27.22	27.50	26.66	26.66	841527
2009-09-24	26.52	26.55	25.48	25.65	1408269
2009-09-25	25.69	25.69	24.97	25.29	1024869
2009-09-28	25.27	25.98	25.27	25.97	614933
2009-09-29	26.00	26.41	25.95	26.24	725572
2009-09-30	26.42	26.62	26.09	26.37	753655
2009-10-01	26.21	26.42	25.13	25.15	1579333
2009-10-02	24.92	25.06	24.76	24.99	1205897
2009-10-05	25.16	26.05	24.93	26.04	1262501
2009-10-06	26.30	26.30	25.50	25.88	1259123
2009-10-07	25.66	25.95	25.61	25.87	1111796
2009-10-08	26.09	26.28	25.87	25.97	650117
2009-10-09	25.88	26.14	25.81	26.03	509678
2009-10-12	26.16	26.32	25.70	25.94	473247
2009-10-13	25.92	25.96	25.63	25.74	468013
2009-10-14	26.22	26.75	26.03	26.62	1067930
2009-10-15	26.55	26.69	26.44	26.62	773277
2009-10-16	26.14	26.25	25.82	25.97	833802
2009-10-19	26.01	26.34	25.81	26.19	576162
2009-10-20	26.17	26.42	25.92	26.22	931387
2009-10-21	26.10	26.64	25.75	25.83	1082431
2009-10-22	25.83	26.99	25.66	26.86	1508257
2009-10-23	27.29	27.91	26.95	27.39	2009066
2009-10-26	27.37	27.99	27.37	27.52	1830377
2009-10-27	27.50	28.10	27.40	27.53	1593894
2009-10-28	27.57	27.75	26.70	26.73	1537828
2009-10-29	27.25	27.29	26.87	27.18	1664847
2009-10-30	27.11	27.17	26.22	26.25	1368432
2009-11-02	26.43	26.97	26.17	26.81	1446147
2009-11-03	26.51	27.00	26.40	26.79	1411541
2009-11-04	27.01	27.19	26.36	26.42	1017637
2009-11-05	26.49	26.61	26.19	26.58	890376
2009-11-06	26.39	26.70	26.20	26.62	758219
2009-11-09	26.80	27.29	26.66	27.27	656054
2009-11-10	27.15	27.38	26.97	27.22	651531
2009-11-11	27.45	27.70	27.37	27.55	635512
2009-11-12	27.53	27.72	27.25	27.26	794212
2009-11-13	27.26	27.55	27.06	27.54	674126
2009-11-16	27.79	28.05	27.73	27.91	1105424
2009-11-17	27.91	27.96	27.60	27.69	1203749
2009-11-18	27.60	27.67	27.13	27.35	1288385
2009-11-19	27.18	27.28	26.72	26.94	906366
2009-11-20	26.83	26.85	26.59	26.64	1039286
2009-11-23	26.98	26.98	25.97	26.10	2043060
2009-11-24	26.25	26.81	25.86	26.05	1788917
2009-11-25	26.23	26.29	26.02	26.10	916886
2009-11-27	25.50	25.83	25.41	25.60	748678
2009-11-30	25.66	25.87	25.51	25.78	1221966
2009-12-01	25.99	26.18	25.80	26.00	961440
2009-12-02	26.00	26.13	25.68	25.78	1221393
2009-12-03	25.92	26.11	25.67	25.73	1123655
2009-12-04	26.11	26.15	25.36	25.78	1195246
2009-12-07	25.67	25.80	24.98	25.01	1925095
2009-12-08	24.92	25.11	24.81	24.96	929957
2009-12-09	24.94	25.40	24.86	25.28	819986
2009-12-10	25.43	25.56	25.31	25.33	595963
2009-12-11	25.40	25.45	25.15	25.36	773367
2009-12-14	25.42	25.44	25.05	25.22	888555
2009-12-15	25.14	25.14	24.87	25.00	1382120
2009-12-16	25.14	25.73	25.04	25.70	1148467
2009-12-17	25.58	25.88	25.49	25.76	1567064
2009-12-18	25.98	26.47	25.98	26.47	2084014
2009-12-21	26.57	27.11	26.41	27.05	1256577
2009-12-22	26.97	27.69	26.96	27.69	1492029
2009-12-23	27.69	28.30	27.68	27.96	1381954
2009-12-24	27.99	28.31	27.81	28.02	281553
2009-12-28	28.02	28.19	27.87	27.94	432664
2009-12-29	27.99	28.06	27.72	27.79	754955
2009-12-30	27.68	27.87	27.56	27.87	501444
2009-12-31	27.84	28.00	27.50	27.50	773771
2010-01-04	27.71	28.03	27.44	28.00	1388758
2010-01-05	27.97	28.14	27.67	28.01	1095769
2010-01-06	27.94	28.03	27.70	27.81	663833
2010-01-07	27.72	27.93	27.49	27.58	1038343
2010-01-08	27.67	27.67	27.32	27.57	877989
2010-01-11	27.76	27.90	27.60	27.88	816211
2010-01-12	27.70	27.98	27.59	27.68	649354
2010-01-13	27.80	27.83	27.59	27.73	477110
2010-01-14	27.71	27.71	27.30	27.50	504082
2010-01-15	27.43	27.55	27.22	27.30	726850
2010-01-19	27.40	27.76	27.25	27.75	607742
2010-01-20	27.44	27.62	27.21	27.48	655540
2010-01-21	27.56	27.66	26.88	26.88	1024130
2010-01-22	26.91	26.91	25.73	25.74	1445964
2010-01-25	25.97	26.49	25.83	25.98	1149441
2010-01-26	25.89	26.09	25.56	25.59	1116756
2010-01-27	25.59	26.67	25.52	26.50	1766248
2010-01-28	26.60	26.78	25.78	26.02	1498889
2010-01-29	25.62	26.06	24.87	25.38	4941786
2010-02-01	25.44	26.17	25.15	26.13	2474103
2010-02-02	26.05	26.73	26.00	26.70	2431231
2010-02-03	25.28	25.29	24.59	24.63	2671544
2010-02-04	24.51	24.82	23.92	24.30	2901740
2010-02-05	24.35	24.75	24.05	24.65	1786280
2010-02-08	24.71	24.71	23.94	23.98	1497523
2010-02-09	24.14	24.32	23.85	24.16	1519775
2010-02-10	24.07	25.00	24.03	24.62	1383247
2010-02-11	24.58	24.66	24.20	24.57	972605
2010-02-12	24.44	24.56	24.29	24.53	957468
2010-02-16	24.66	25.44	24.57	25.41	1746812
2010-02-17	25.67	25.67	25.20	25.32	1007522
2010-02-18	25.36	25.71	25.26	25.55	1353673
2010-02-19	25.45	26.01	25.40	25.81	1871893
2010-02-22	25.96	25.96	25.59	25.74	1030037
2010-02-23	25.74	25.81	25.16	25.21	1519447
2010-02-24	25.34	25.49	25.22	25.40	896729
2010-02-25	25.15	25.24	24.87	25.19	1143535
2010-02-26	25.33	25.33	24.79	25.01	1439780
2010-03-01	25.02	25.19	24.94	25.10	1452230
2010-03-02	25.24	25.40	25.07	25.34	932632
2010-03-03	25.40	25.79	25.37	25.48	1287077
2010-03-04	25.41	25.79	25.36	25.74	976465
2010-03-05	25.87	26.13	25.75	25.98	936341
2010-03-08	26.02	26.10	25.83	25.88	973873
2010-03-09	25.70	26.16	25.60	25.98	1467649
2010-03-10	25.97	26.11	25.89	26.03	1183636
2010-03-11	25.88	26.29	25.75	26.26	1115732
2010-03-12	26.35	26.42	25.94	26.19	773632
2010-03-15	26.15	26.17	25.78	25.94	671867
2010-03-16	26.06	26.14	25.76	25.85	867777
2010-03-17	25.97	26.47	25.96	26.32	1432085
2010-03-18	26.40	26.52	26.25	26.38	1037614
2010-03-19	26.43	26.58	25.77	25.81	1224076
2010-03-22	25.69	26.06	25.61	26.05	571777
2010-03-23	26.06	26.23	25.97	26.22	638254
2010-03-24	26.10	26.25	25.91	26.17	900020
2010-03-25	26.33	26.50	26.16	26.25	1561813
2010-03-26	26.31	26.37	26.11	26.32	873004
2010-03-29	26.38	26.44	26.11	26.23	573141
2010-03-30	26.21	26.37	26.11	26.29	521526
2010-03-31	26.23	26.83	26.12	26.38	1352601
2010-04-01	26.58	26.78	26.26	26.47	957374
2010-04-05	26.54	26.69	26.26	26.66	984045
2010-04-06	26.52	26.94	26.25	26.78	1023510
2010-04-07	26.78	26.78	26.37	26.52	1332218
2010-04-08	26.45	26.49	26.25	26.46	870646
2010-04-09	26.47	26.57	26.31	26.48	788465
2010-04-12	26.49	26.54	26.27	26.36	989930
2010-04-13	26.31	26.83	26.31	26.82	1108139
2010-04-14	27.10	27.32	26.82	26.95	1004417
2010-04-15	26.96	27.30	26.85	27.26	861003
2010-04-16	27.16	27.22	26.34	26.76	1492148
2010-04-19	26.57	26.92	26.44	26.76	882959
2010-04-20	26.93	26.94	26.25	26.66	1012984
2010-04-21	26.71	26.76	26.46	26.62	1170272
2010-04-22	26.32	26.50	26.13	26.39	2389881
2010-04-23	26.25	26.25	25.46	25.90	2998997
2010-04-26	25.79	25.91	25.22	25.22	2098874
2010-04-27	25.02	25.03	24.18	24.18	3040740
2010-04-28	24.40	24.60	23.95	24.25	2962454
2010-04-29	24.51	24.77	24.39	24.66	2223598
2010-04-30	24.63	24.83	24.11	24.12	2259819
2010-05-03	24.40	24.56	24.22	24.44	2077147
2010-05-04	24.15	24.18	23.81	24.00	2321801
2010-05-05	23.49	24.17	23.33	23.87	2162342
2010-05-06	23.67	23.98	22.56	23.55	3943344
2010-05-07	23.48	24.18	23.28	23.53	4071544
2010-05-10	24.44	24.74	23.45	23.81	3305229
2010-05-11	23.60	23.74	23.35	23.50	2020229
2010-05-12	23.56	23.86	23.53	23.82	1418620
2010-05-13	23.72	23.86	23.44	23.44	1164682
2010-05-14	23.31	23.58	23.00	23.16	2184847
2010-05-17	23.19	23.50	22.91	23.29	1300488
2010-05-18	23.52	23.53	22.71	22.81	1847815
2010-05-19	22.68	23.21	22.40	23.11	2189362
2010-05-20	22.77	23.01	22.28	22.28	2130176
2010-05-21	22.00	22.81	21.83	22.65	2133724
2010-05-24	22.76	23.04	22.40	22.40	1787473
2010-05-25	21.82	22.55	21.80	22.51	2057588
2010-05-26	22.68	22.83	22.27	22.38	1633564
2010-05-27	22.72	22.77	22.27	22.73	1976350
2010-05-28	22.67	22.69	22.10	22.21	1511271
2010-06-01	21.99	22.18	21.60	21.60	1169855
2010-06-02	21.74	21.76	21.38	21.58	3059337
2010-06-03	21.70	22.29	21.57	22.26	2218370
2010-06-04	21.70	22.28	21.70	21.80	2309401
2010-06-07	21.99	21.99	21.17	21.17	1778796
2010-06-08	21.15	21.29	20.86	21.26	1470188
2010-06-09	21.41	21.41	20.82	20.90	2119011
2010-06-10	21.18	21.81	21.06	21.81	1653762
2010-06-11	21.66	22.30	21.55	22.25	1603499
2010-06-14	22.68	22.95	22.23	22.26	2514243
2010-06-15	22.36	22.75	22.22	22.72	1777794
2010-06-16	22.70	22.78	22.47	22.69	910527
2010-06-17	22.64	22.72	22.19	22.45	831773
2010-06-18	22.44	22.52	22.06	22.15	1923644
2010-06-21	22.36	22.39	21.93	22.01	1459412
2010-06-22	22.01	22.13	21.68	21.69	1165442
2010-06-23	21.75	21.96	21.66	21.80	1070068
2010-06-24	21.68	21.68	21.08	21.13	882188
2010-06-25	21.21	21.44	21.06	21.32	1539451
2010-06-28	21.33	21.87	21.32	21.61	1245782
2010-06-29	21.39	21.49	20.82	21.05	2019235
2010-06-30	20.96	21.16	20.67	20.71	1519300
2010-07-01	20.67	20.93	20.28	20.59	1267655
2010-07-02	20.83	20.83	20.34	20.49	578421
2010-07-06	20.74	20.88	20.26	20.39	806656
2010-07-07	20.45	21.07	20.45	21.04	1008720
2010-07-08	21.25	21.37	20.89	21.10	1298898
2010-07-09	21.18	21.33	21.07	21.24	1280071
2010-07-12	21.17	21.28	21.01	21.12	810564
2010-07-13	21.28	21.42	21.12	21.23	2100447
2010-07-14	21.24	21.41	21.08	21.38	1818287
2010-07-15	21.34	21.38	20.79	21.04	1444616
2010-07-16	20.88	21.32	20.76	20.84	2099928
2010-07-19	20.93	21.08	20.74	20.96	961453
2010-07-20	20.65	21.35	20.62	21.33	860588
2010-07-21	21.55	21.86	21.36	21.38	2044660
2010-07-22	21.54	22.15	21.54	22.05	2059585
2010-07-23	21.93	21.93	20.67	20.98	2587633
2010-07-26	21.03	21.10	20.71	21.10	1359073
2010-07-27	21.27	21.40	21.11	21.29	1062082
2010-07-28	21.22	21.46	21.12	21.13	765702
2010-07-29	21.23	21.61	21.23	21.53	1550642
2010-07-30	21.29	21.59	21.09	21.22	1468031
2010-08-02	21.49	21.68	21.20	21.67	3135147
2010-08-03	21.67	21.70	21.23	21.24	1921862
2010-08-04	21.13	21.55	20.98	21.53	1701641
2010-08-05	21.37	21.85	21.36	21.73	1617263
2010-08-06	21.49	21.59	21.04	21.35	1026249
2010-08-09	21.38	21.73	21.35	21.60	1130809
2010-08-10	21.38	21.63	21.30	21.45	855221
2010-08-11	21.06	21.07	20.67	20.75	1054495
2010-08-12	20.51	20.82	20.43	20.61	940589
2010-08-13	20.56	20.61	20.38	20.43	578387
2010-08-16	20.33	20.53	20.15	20.17	1464786
2010-08-17	20.37	20.82	20.37	20.74	1059926
2010-08-18	20.70	20.85	20.55	20.72	612805
2010-08-19	20.63	20.70	20.20	20.27	605134
2010-08-20	20.13	20.50	20.04	20.49	993674
2010-08-23	20.57	21.14	20.48	20.89	1985308
2010-08-24	20.65	20.66	20.15	20.34	1564527
2010-08-25	20.27	20.48	20.01	20.43	2382270
2010-08-26	20.51	20.83	20.50	20.73	1988377
2010-08-27	20.82	21.14	20.51	21.13	1056606
2010-08-30	21.12	21.14	20.91	20.92	1388148
2010-08-31	20.90	21.03	20.76	20.85	1041334
2010-09-01	21.08	21.51	20.99	21.48	1212186
2010-09-02	21.54	21.73	21.43	21.53	1084521
2010-09-03	21.71	22.19	21.68	22.19	1080629
2010-09-07	21.98	22.09	21.82	21.87	850546
2010-09-08	21.89	22.44	21.83	21.89	1999066
2010-09-09	22.17	22.17	21.85	22.15	1201344
2010-09-10	22.19	22.29	22.13	22.23	645187
2010-09-13	22.46	22.79	22.43	22.78	979203
2010-09-14	22.66	23.08	22.49	22.81	859928
2010-09-15	22.77	23.05	22.66	23.00	674728
2010-09-16	22.87	23.00	22.81	22.90	565238
2010-09-17	23.06	23.06	22.83	22.96	1072930
2010-09-20	22.98	23.35	22.92	23.32	987884
2010-09-21	23.42	23.54	23.12	23.23	1158230
2010-09-22	23.12	23.28	22.87	22.90	583673
2010-09-23	22.70	22.90	22.48	22.50	791182
2010-09-24	22.70	23.02	22.60	23.02	1055547
2010-09-27	23.10	23.21	22.85	22.90	545474
2010-09-28	23.01	23.06	22.78	22.96	821609
2010-09-29	22.96	23.10	22.71	22.81	943421
2010-09-30	22.88	23.18	22.61	22.76	947260
2010-10-01	22.92	23.12	22.76	23.06	659696
2010-10-04	22.98	23.09	22.79	23.05	1120927
2010-10-05	23.10	23.56	22.84	23.26	1280602
2010-10-06	23.26	23.32	22.94	23.04	1428884
2010-10-07	23.19	23.32	23.06	23.13	1050398
2010-10-08	23.20	23.26	22.98	23.13	878670
2010-10-11	23.12	23.29	23.12	23.25	413616
2010-10-12	23.30	23.45	23.12	23.40	745559
2010-10-13	23.55	23.86	23.34	23.80	1029901
2010-10-14	23.72	23.86	23.48	23.64	802653
2010-10-15	23.85	23.85	23.43	23.74	910657
2010-10-18	23.78	23.92	23.70	23.92	959884
2010-10-19	23.70	24.18	23.60	23.71	1027479
2010-10-20	23.72	24.26	23.72	24.19	1166365
2010-10-21	24.19	24.43	24.00	24.31	904011
2010-10-22	24.34	24.41	24.09	24.11	1071186
2010-10-25	24.31	24.33	23.98	24.14	879632
2010-10-26	24.07	24.23	24.02	24.07	856715
2010-10-27	23.94	24.04	23.68	24.01	938946
2010-10-28	24.21	24.69	24.04	24.48	1566139
2010-10-29	24.60	25.16	24.60	24.91	1963013
2010-11-01	25.10	25.12	24.69	24.78	1291198
2010-11-02	24.98	24.99	24.66	24.76	1053389
2010-11-03	24.86	24.86	24.52	24.83	1165801
2010-11-04	24.74	24.96	24.67	24.94	1015369
2010-11-05	24.94	25.56	24.94	25.46	972755
2010-11-08	25.35	25.50	25.07	25.39	1138697
2010-11-09	25.48	25.52	24.38	24.56	1996954
2010-11-10	24.54	24.75	24.36	24.58	2020591
2010-11-11	24.42	24.64	24.26	24.27	1221484
2010-11-12	24.19	24.40	24.09	24.16	1039144
2010-11-15	24.27	24.56	24.27	24.34	623296
2010-11-16	24.18	24.24	23.55	23.59	1444023
2010-11-17	23.60	24.02	23.57	23.92	1999314
2010-11-18	24.07	24.19	23.99	24.02	880322
2010-11-19	23.96	24.11	23.74	24.00	743387
2010-11-22	23.94	23.96	23.78	23.81	763659
2010-11-23	23.64	23.85	23.52	23.65	1240420
2010-11-24	23.79	24.12	23.79	24.08	657476
2010-11-26	23.91	24.06	23.89	23.97	243565
2010-11-29	23.81	23.98	23.65	23.93	1433539
2010-11-30	23.75	23.84	23.53	23.71	1355185
2010-12-01	24.02	24.28	24.01	24.09	865188
2010-12-02	24.20	24.86	24.20	24.84	1274156
2010-12-03	24.76	24.90	24.23	24.74	1247142
2010-12-06	24.71	24.92	24.59	24.81	862551
2010-12-07	24.99	25.00	24.66	24.76	1154218
2010-12-08	24.82	25.32	24.77	25.31	997186
2010-12-09	25.42	25.78	25.33	25.76	1280652
2010-12-10	25.83	26.08	25.66	25.94	1265428
2010-12-13	26.10	26.17	25.97	26.04	830332
2010-12-14	26.04	26.67	26.00	26.39	1449706
2010-12-15	26.39	27.02	26.39	26.39	1684424
2010-12-16	26.40	26.71	26.25	26.49	1122940
2010-12-17	26.51	26.89	26.51	26.56	1145856
2010-12-20	26.68	26.68	26.31	26.47	696897
2010-12-21	26.62	26.86	26.58	26.83	665840
2010-12-22	26.88	26.92	26.73	26.81	1205735
2010-12-23	26.80	26.85	26.03	26.23	1641615
2010-12-27	26.21	26.36	26.04	26.30	746451
2010-12-28	26.35	26.42	26.02	26.10	534933
2010-12-29	26.15	26.36	26.13	26.22	473477
2010-12-30	26.24	26.28	26.13	26.16	406301
2010-12-31	26.17	26.27	26.09	26.17	427283
2011-01-03	26.42	26.66	26.05	26.10	1118749
2011-01-04	26.19	26.26	25.88	26.03	1031267
2011-01-05	26.01	26.73	26.01	26.70	1298898
2011-01-06	26.65	26.83	26.40	26.79	1361723
2011-01-07	26.83	26.83	26.41	26.48	2261637
2011-01-10	26.34	26.58	26.27	26.53	1435913
2011-01-11	26.66	26.90	26.42	26.60	1171820
2011-01-12	26.79	26.85	26.62	26.85	539084
2011-01-13	26.89	27.02	26.76	26.85	661882
2011-01-14	26.90	26.90	26.55	26.75	1245016
2011-01-18	26.82	26.82	26.42	26.75	989572
2011-01-19	26.69	26.69	26.39	26.44	761418
2011-01-20	26.43	26.51	26.29	26.40	1375867
2011-01-21	26.57	27.02	26.48	26.55	601764
2011-01-24	26.49	26.72	26.43	26.60	863250
2011-01-25	26.64	27.14	26.55	27.13	1217447
2011-01-26	27.18	27.28	26.95	27.22	907043
2011-01-27	27.14	28.06	27.14	28.00	1533488
2011-01-28	28.57	28.57	26.90	27.42	2104773
2011-01-31	27.45	27.76	26.99	27.08	1694531
2011-02-01	27.14	27.22	26.82	26.88	1472996
2011-02-02	26.83	26.90	26.52	26.64	1036430
2011-02-03	26.89	26.91	26.50	26.81	929163
2011-02-04	26.77	26.80	26.50	26.71	507857
2011-02-07	26.75	26.94	26.63	26.68	810580
2011-02-08	26.75	27.18	26.64	27.06	1283792
2011-02-09	26.95	27.01	26.64	26.75	687015
2011-02-10	26.67	27.27	26.66	27.22	947542
2011-02-11	27.18	27.48	26.98	27.32	904689
2011-02-14	27.28	27.52	27.04	27.52	648997
2011-02-15	27.41	27.75	27.39	27.58	763511
2011-02-16	27.66	27.90	27.62	27.80	667085
2011-02-17	27.79	27.94	27.70	27.79	458979
2011-02-18	27.83	27.95	27.63	27.95	792650
2011-02-22	27.62	27.92	27.30	27.34	705496
2011-02-23	27.32	27.44	26.69	26.83	608998
2011-02-24	26.96	27.50	26.87	27.29	1234420
2011-02-25	27.36	27.62	27.35	27.36	707158
2011-02-28	27.42	27.56	27.22	27.56	541019
2011-03-01	27.61	27.89	27.53	27.56	881961
2011-03-02	27.47	27.57	26.83	27.01	699431
2011-03-03	27.16	27.81	27.16	27.75	842914
2011-03-04	27.80	27.80	27.34	27.75	664853
2011-03-07	27.83	28.23	26.98	27.00	1016749
2011-03-08	27.09	27.48	26.74	27.40	1212953
2011-03-09	27.40	27.80	27.26	27.62	1020174
2011-03-10	27.42	27.42	26.24	26.45	1693100
2011-03-11	26.06	26.58	25.96	26.54	765901
2011-03-14	26.25	26.70	26.13	26.16	655086
2011-03-15	25.72	26.04	25.45	25.71	1103620
2011-03-16	25.66	25.74	24.93	25.41	1800376
2011-03-17	25.68	25.76	25.28	25.40	999576
2011-03-18	25.69	25.92	25.52	25.72	1501061
2011-03-21	25.84	26.25	25.75	26.23	737144
2011-03-22	26.22	26.44	26.08	26.10	540529
2011-03-23	26.04	26.46	26.00	26.19	833812
2011-03-24	26.52	26.57	26.17	26.45	830560
2011-03-25	26.54	26.68	26.34	26.46	461539
2011-03-28	26.55	26.79	26.23	26.23	530983
2011-03-29	26.24	26.54	26.11	26.47	617254
2011-03-30	26.55	26.91	26.55	26.77	955861
2011-03-31	26.68	27.04	26.62	26.75	1006080
2011-04-01	26.92	27.05	26.78	26.97	940239
2011-04-04	26.94	26.96	26.37	26.66	985513
2011-04-05	26.64	26.70	26.41	26.66	768130
2011-04-06	26.73	26.75	26.24	26.56	970208
2011-04-07	26.58	26.70	26.28	26.39	637998
2011-04-08	26.44	26.83	26.42	26.45	641525
2011-04-11	26.53	27.11	26.53	26.74	621558
2011-04-12	26.62	26.85	26.16	26.21	715025
2011-04-13	26.34	26.53	26.16	26.17	733022
2011-04-14	26.18	26.27	26.03	26.15	551240
2011-04-15	26.24	26.31	25.96	26.19	724731
2011-04-18	25.89	26.02	25.76	25.86	673226
2011-04-19	25.95	26.18	25.66	25.76	705331
2011-04-20	26.09	26.39	26.08	26.15	636963
2011-04-21	26.23	26.27	26.06	26.16	451827
2011-04-25	26.16	26.19	25.94	26.00	464046
2011-04-26	26.05	26.62	26.02	26.47	640884
2011-04-27	26.47	26.54	26.00	26.20	862375
2011-04-28	26.15	26.52	26.15	26.52	1093724
2011-04-29	26.46	26.46	25.45	25.78	1195801
2011-05-02	25.87	25.97	25.66	25.70	851604
2011-05-03	25.65	26.05	25.53	26.00	948701
2011-05-04	25.92	26.24	25.51	26.12	1062012
2011-05-05	26.03	26.03	25.55	25.75	943560
2011-05-06	26.96	26.96	25.77	25.90	957142
2011-05-09	25.83	26.72	25.70	26.62	1248910
2011-05-10	26.63	26.72	26.22	26.46	755493
2011-05-11	26.43	26.54	26.04	26.25	1172182
2011-05-12	26.15	26.61	26.06	26.50	945616
2011-05-13	26.55	26.61	26.12	26.14	797043
2011-05-16	26.07	26.53	26.16	26.27	633043
2011-05-17	26.19	26.42	25.80	25.97	773806
2011-05-18	26.03	26.36	25.94	26.04	1215097
2011-05-19	26.21	26.31	25.98	26.12	751266
2011-05-20	26.17	26.30	25.76	25.84	839464
2011-05-23	25.62	25.80	25.35	25.38	812184
2011-05-24	25.35	25.44	25.01	25.20	929010
2011-05-25	25.09	25.30	24.81	24.96	1094481
2011-05-26	24.96	25.09	24.78	24.99	1084667
2011-05-27	25.04	25.65	24.99	25.33	817516
2011-05-31	25.59	25.84	25.14	25.63	1179068
2011-06-01	25.50	25.53	24.62	24.62	1602394
2011-06-02	24.70	24.80	24.35	24.78	1001435
2011-06-03	24.42	24.76	24.25	24.32	984857
2011-06-06	24.27	24.33	23.99	23.99	1065042
2011-06-07	24.09	24.28	24.04	24.04	620181
2011-06-08	23.97	24.06	23.84	23.98	814635
2011-06-09	24.08	24.35	23.88	24.22	623529
2011-06-10	24.10	24.47	23.98	24.14	1059970
2011-06-13	24.21	24.33	23.94	24.08	629502
2011-06-14	24.30	24.63	24.12	24.51	564083
2011-06-15	24.34	24.45	23.92	24.05	697634
2011-06-16	24.02	24.21	23.87	24.18	1111582
2011-06-17	24.41	24.73	24.31	24.41	1161979
2011-06-20	24.44	24.66	24.38	24.60	920930
2011-06-21	24.72	25.15	24.68	24.85	969385
2011-06-22	24.87	25.15	24.06	24.08	1188294
2011-06-23	23.83	23.97	23.57	23.89	1042536
2011-06-24	23.90	24.02	23.43	23.62	1027701
2011-06-27	23.57	23.97	23.56	23.88	621500
2011-06-28	23.96	24.10	23.81	23.91	611837
2011-06-29	24.05	24.81	24.05	24.39	1059703
2011-06-30	24.32	24.40	23.82	23.84	1321314
2011-07-01	23.94	24.28	23.81	24.26	739766
2011-07-05	24.20	24.25	23.89	24.07	814436
2011-07-06	24.02	24.13	23.81	24.05	715218
2011-07-07	24.27	24.54	24.27	24.53	596315
2011-07-08	24.30	24.44	23.98	24.00	1079470
2011-07-11	23.77	23.88	23.34	23.34	1099368
2011-07-12	23.25	23.83	23.25	23.60	1062156
2011-07-13	23.66	23.91	23.05	23.10	1605445
2011-07-14	23.14	23.29	22.85	22.90	1023977
2011-07-15	22.99	23.03	22.50	22.60	1179032
2011-07-18	22.53	22.56	21.85	21.99	1530767
2011-07-19	22.11	22.17	21.89	22.04	1066271
2011-07-20	22.27	22.28	22.04	22.17	1372079
2011-07-21	22.35	22.42	21.95	22.18	1953767
2011-07-22	22.19	22.33	22.06	22.18	1202723
2011-07-25	21.93	22.16	21.80	21.99	1020682
2011-07-26	22.04	22.06	21.86	21.89	808485
2011-07-27	21.81	21.83	21.25	21.29	1350466
2011-07-28	21.28	21.67	21.24	21.33	1289121
2011-07-29	21.31	21.62	21.03	21.37	2156292
2011-08-01	21.80	21.80	21.03	21.18	1296290
2011-08-02	21.09	21.24	20.65	20.67	1999939
2011-08-03	20.63	20.93	20.53	20.77	1905966
2011-08-04	20.47	20.49	19.67	19.67	2857212
2011-08-05	19.82	19.96	19.11	19.53	3721827
2011-08-08	19.08	19.48	18.62	18.63	4124396
2011-08-09	18.97	21.47	17.76	18.46	5487174
2011-08-10	17.82	17.97	16.87	16.91	6067350
2011-08-11	17.04	17.79	16.74	17.59	3255609
2011-08-12	17.81	17.99	17.22	17.36	1854171
2011-08-15	17.58	18.06	17.57	18.02	1715792
2011-08-16	17.94	17.94	17.49	17.62	1344062
2011-08-17	17.68	17.80	17.09	17.27	1971467
2011-08-18	16.85	16.98	16.42	16.58	3047690
2011-08-19	16.53	17.16	16.30	16.39	3297497
2011-08-22	16.74	16.79	16.16	16.29	2394265
2011-08-23	16.32	16.78	16.06	16.76	1727059
2011-08-24	16.76	17.19	16.64	17.14	1107181
2011-08-25	17.25	17.47	16.38	16.64	1619012
2011-08-26	16.60	17.18	16.34	17.17	1475525
2011-08-29	17.44	18.14	17.43	18.12	1440586
2011-08-30	18.12	18.12	17.74	17.90	1012838
2011-08-31	18.04	18.33	17.68	17.71	1819216
2011-09-01	17.79	17.82	17.31	17.35	1123857
2011-09-02	17.06	17.12	16.49	16.50	1030089
2011-09-06	16.06	16.54	16.01	16.48	1290720
2011-09-07	16.63	17.10	16.52	17.07	2499290
2011-09-08	16.98	17.19	16.65	16.68	1179174
2011-09-09	16.37	16.65	16.30	16.36	1299540
2011-09-12	16.12	16.70	16.12	16.65	1840883
2011-09-13	16.63	16.92	16.38	16.84	1515779
2011-09-14	16.99	17.50	16.83	17.32	1903662
2011-09-15	17.48	17.72	17.47	17.66	1422011
2011-09-16	17.75	17.83	17.28	17.75	2086772
2011-09-19	17.37	17.38	16.78	17.10	1938866
2011-09-20	17.22	17.33	16.98	17.12	1230171
2011-09-21	17.09	17.23	16.67	16.79	1978053
2011-09-22	16.58	17.05	16.26	16.96	3046798
2011-09-23	16.91	17.41	16.78	17.29	2356089
2011-09-26	17.61	18.51	17.48	18.47	2324142
2011-09-27	18.72	19.81	18.44	18.59	2891310
2011-09-28	18.74	18.95	17.67	17.67	1929336
2011-09-29	18.00	18.32	17.50	18.32	2518195
2011-09-30	18.32	18.32	17.53	17.53	1516406
2011-10-03	17.63	17.71	16.64	16.66	1455190
2011-10-04	16.42	17.41	16.16	17.35	1956809
2011-10-05	17.33	18.05	17.16	17.95	1435358
2011-10-06	18.11	18.35	17.82	18.23	1541033
2011-10-07	18.50	18.50	17.50	17.56	2301623
2011-10-10	17.86	18.15	17.74	18.15	1235430
2011-10-11	17.90	18.09	17.59	17.72	1698386
2011-10-12	17.97	18.16	17.63	17.93	2305407
2011-10-13	17.78	17.90	17.33	17.75	1302482
2011-10-14	17.96	18.23	17.84	18.13	1247802
2011-10-17	18.10	18.21	17.70	17.74	1272020
2011-10-18	17.91	18.29	17.73	18.11	2422085
2011-10-19	18.09	18.31	17.74	17.78	2164541
2011-10-20	17.84	18.19	17.63	18.12	1045071
2011-10-21	18.41	19.20	18.36	19.17	1633827
2011-10-24	19.24	19.61	19.21	19.60	1111227
2011-10-25	19.51	19.51	18.91	18.95	1402662
2011-10-26	19.53	19.58	18.85	19.28	1156491
2011-10-27	20.15	21.77	19.88	20.44	1848452
2011-10-28	22.39	22.39	19.37	20.25	2071242
2011-10-31	20.56	20.73	19.54	19.54	1623267
2011-11-01	18.75	19.08	18.50	18.54	2453241
2011-11-02	18.94	19.01	18.64	18.93	1554371
2011-11-03	19.21	19.71	18.64	19.58	1659605
2011-11-04	18.94	19.17	18.79	18.90	1378157
2011-11-07	19.01	19.09	18.60	18.88	1451125
2011-11-08	18.89	19.13	18.17	18.62	2309068
2011-11-09	18.15	18.20	17.49	17.53	2058530
2011-11-10	17.85	17.93	17.41	17.49	2504605
2011-11-11	17.83	17.88	17.27	17.32	2374099
2011-11-14	17.20	17.25	16.46	16.91	4351039
2011-11-15	16.83	17.32	16.68	17.16	2434657
2011-11-16	16.93	17.21	16.68	16.71	1932191
2011-11-17	16.64	16.73	16.30	16.39	1512748
2011-11-18	16.46	16.57	16.26	16.45	1645128
2011-11-21	16.20	16.24	15.88	15.89	2332263
2011-11-22	15.86	15.96	15.32	15.36	2938279
2011-11-23	15.25	15.38	15.05	15.11	2226727
2011-11-25	15.16	15.34	15.06	15.12	657906
2011-11-28	15.65	15.72	15.43	15.59	2184695
2011-11-29	15.62	15.63	15.07	15.09	1656176
2011-11-30	15.65	15.90	15.49	15.87	2978050
2011-12-01	15.82	15.92	15.48	15.53	1896691
2011-12-02	15.81	15.93	15.53	15.60	1413642
2011-12-05	15.90	15.90	15.27	15.35	2973569
2011-12-06	15.30	16.25	15.25	16.07	3533518
2011-12-07	15.97	16.05	15.81	15.96	2091343
2011-12-08	15.81	15.86	15.39	15.44	1994983
2011-12-09	15.55	15.84	15.27	15.62	1923887
2011-12-12	15.36	15.37	14.97	15.20	1978042
2011-12-13	15.25	15.32	14.86	15.02	1967743
2011-12-14	14.90	15.07	14.71	14.80	1724500
2011-12-15	14.93	15.11	14.76	14.84	1837132
2011-12-16	14.93	14.94	14.45	14.73	3588649
2011-12-19	14.74	14.91	14.36	14.38	1831347
2011-12-20	14.64	14.73	14.54	14.59	2818598
2011-12-21	14.63	14.65	14.40	14.55	1641691
2011-12-22	14.70	14.91	14.64	14.77	1736983
2011-12-23	14.81	15.02	14.75	15.00	1260894
2011-12-27	15.00	15.02	14.64	14.76	1059163
2011-12-28	14.76	14.78	14.49	14.49	1264696
2011-12-29	14.51	15.16	14.51	15.13	1695180
2011-12-30	15.18	15.22	15.06	15.15	1226494
2012-01-03	15.61	15.99	15.45	15.83	2459305
2012-01-04	15.78	16.31	15.54	16.28	3064728
2012-01-05	16.11	16.57	15.93	16.53	3668252
2012-01-06	16.44	17.59	16.36	17.13	5730211
2012-01-09	17.27	17.42	17.08	17.25	3225672
2012-01-10	17.45	17.57	17.23	17.38	1657523
2012-01-11	17.20	17.43	16.95	17.38	2751773
2012-01-12	17.50	17.69	17.24	17.66	1849460
2012-01-13	17.48	17.56	17.10	17.26	1407792
2012-01-17	17.40	17.71	17.28	17.48	1699531
2012-01-18	17.44	18.03	17.40	17.93	1382125
2012-01-19	17.95	18.63	17.91	18.27	1399430
2012-01-20	18.30	18.57	18.21	18.43	1605751
2012-01-23	18.54	18.75	18.47	18.58	1535458
2012-01-24	18.47	18.81	18.38	18.65	1095485
2012-01-25	18.62	19.28	18.35	18.54	2452165
2012-01-26	18.75	18.97	18.53	18.71	1986925
2012-01-27	18.45	18.52	17.04	17.60	3656673
2012-01-30	17.41	17.41	16.99	17.19	2277294
2012-01-31	17.30	17.33	16.90	17.08	1951566
2012-02-01	17.19	17.62	17.18	17.53	1664220
2012-02-02	17.91	18.47	17.84	18.26	2316126
2012-02-03	18.50	19.32	18.48	18.92	2557539
2012-02-06	18.78	18.80	18.45	18.65	1274084
2012-02-07	17.99	18.10	17.48	18.03	2719523
2012-02-08	18.21	18.24	17.73	17.77	2243008
2012-02-09	17.56	17.93	17.49	17.71	1562417
2012-02-10	17.40	17.80	17.38	17.75	1204308
2012-02-13	17.90	17.94	17.76	17.88	1092170
2012-02-14	17.85	18.35	17.72	18.26	1703829
2012-02-15	18.31	18.32	17.93	18.11	2444899
2012-02-16	18.25	18.50	18.10	18.41	1416680
2012-02-17	18.56	19.28	18.53	18.83	1075563
2012-02-21	18.90	19.19	18.81	18.99	1407638
2012-02-22	19.14	19.54	18.83	19.47	1610760
2012-02-23	19.60	20.83	19.54	20.62	3627598
2012-02-24	20.78	21.50	19.93	20.05	2069690
2012-02-27	19.92	20.22	19.85	19.99	1125937
2012-02-28	20.05	20.45	19.85	20.36	707888
2012-02-29	20.63	21.00	20.42	20.49	1246237
2012-03-01	20.53	20.92	20.41	20.68	1540397
2012-03-02	20.72	20.80	20.35	20.35	841129
2012-03-05	20.50	20.50	19.90	19.97	1700249
2012-03-06	19.74	20.02	19.33	19.44	1658953
2012-03-07	19.50	19.59	19.40	19.48	2118457
2012-03-08	19.57	20.04	19.45	19.87	3205877
2012-03-09	19.96	20.58	19.85	20.53	1612397
2012-03-12	20.56	20.89	20.49	20.89	1083130
2012-03-13	20.99	21.86	20.75	21.86	1508139
2012-03-14	21.90	22.02	21.41	21.57	1017242
2012-03-15	21.70	22.05	21.64	22.01	1315335
2012-03-16	22.27	22.88	22.20	22.80	1967350
2012-03-19	22.79	23.89	22.69	23.39	2480990
2012-03-20	23.25	23.55	23.00	23.03	2208994
2012-03-21	23.38	23.46	22.90	23.20	1227758
2012-03-22	22.92	23.14	22.85	23.03	820337
2012-03-23	23.00	23.21	22.71	22.81	1238020
2012-03-26	23.09	23.47	23.07	23.45	811530
2012-03-27	23.60	23.73	23.12	23.23	674202
2012-03-28	23.25	23.31	22.91	23.12	1136083
2012-03-29	22.91	22.99	22.59	22.63	874539
2012-03-30	22.75	22.86	22.34	22.41	1233169
2012-04-02	22.44	23.17	22.44	22.89	1025479
2012-04-03	22.79	22.91	22.50	22.84	848385
2012-04-04	22.55	22.81	22.50	22.65	1232104
2012-04-05	22.80	22.89	22.56	22.69	935481
2012-04-09	22.35	22.61	22.20	22.42	1023501
2012-04-10	22.37	22.37	20.73	20.89	2014424
2012-04-11	20.71	21.37	20.67	21.31	1632514
2012-04-12	21.30	21.64	21.20	21.46	1130063
2012-04-13	21.36	21.55	20.62	20.62	1208733
2012-04-16	20.79	20.86	20.28	20.73	1044866
2012-04-17	20.93	21.13	20.68	21.13	1424383
2012-04-18	20.93	21.09	20.57	20.71	1208109
2012-04-19	20.74	20.87	20.30	20.59	1250643
2012-04-20	20.67	20.85	20.57	20.61	738342
2012-04-23	20.36	20.58	20.03	20.47	870410
2012-04-24	20.46	20.78	20.41	20.64	690497
2012-04-25	20.84	21.09	20.67	21.09	777168
2012-04-26	21.05	21.45	20.80	21.38	945691
2012-04-27	21.65	22.35	21.39	21.67	929195
2012-04-30	22.13	22.63	21.91	22.08	1111085
2012-05-01	22.12	22.50	21.95	22.35	992318
2012-05-02	22.56	22.56	22.00	22.20	1327329
2012-05-03	22.25	22.44	21.95	22.32	861396
2012-05-04	21.89	23.23	21.79	21.86	946314
2012-05-07	21.77	21.84	21.30	21.39	855812
2012-05-08	21.30	21.41	20.94	21.28	870977
2012-05-09	21.04	21.79	20.89	21.63	1067388
2012-05-10	21.84	22.06	21.13	21.19	1014068
2012-05-11	21.07	21.63	20.81	21.40	751862
2012-05-14	21.13	21.55	20.86	21.41	1045253
2012-05-15	21.39	21.47	20.64	20.68	926742
2012-05-16	20.81	21.29	20.68	20.70	983514
2012-05-17	20.71	20.80	20.08	20.09	986207
2012-05-18	20.35	20.35	19.65	19.69	854588
2012-05-21	19.77	20.13	19.48	20.04	797231
2012-05-22	20.08	20.38	19.67	19.86	821336
2012-05-23	19.68	19.71	19.08	19.60	1450331
2012-05-24	19.67	19.74	19.18	19.72	958294
2012-05-25	19.73	20.03	19.66	19.81	649658
2012-05-29	20.00	20.37	19.96	20.36	1121841
2012-05-30	20.13	20.22	19.68	20.08	985360
2012-05-31	20.07	20.32	19.49	20.09	1090515
2012-06-01	19.09	19.35	18.79	18.96	1378997
2012-06-04	18.96	18.98	18.54	18.75	966025
2012-06-05	18.63	19.24	18.63	19.20	707828
2012-06-06	19.27	20.88	19.27	20.43	716412
2012-06-07	20.63	20.74	19.58	19.85	1194179
2012-06-08	19.74	20.11	19.67	20.10	907943
2012-06-11	20.31	20.31	19.68	19.81	593110
2012-06-12	19.89	20.96	19.74	20.80	1347723
2012-06-13	20.69	21.17	20.60	20.98	1591146
2012-06-14	21.02	21.82	20.76	21.59	1027803
2012-06-15	21.76	21.84	21.35	21.76	923812
2012-06-18	21.66	21.99	21.45	21.86	529173
2012-06-19	22.04	22.09	21.76	21.92	743376
2012-06-20	21.93	22.03	21.63	21.82	638022
2012-06-21	21.87	21.88	20.96	21.07	1706874
2012-06-22	21.29	21.29	21.00	21.11	1367253
2012-06-25	20.89	21.02	20.66	20.81	907167
2012-06-26	20.89	20.97	20.67	20.67	1013279
2012-06-27	20.72	20.82	20.59	20.73	1061074
2012-06-28	20.52	20.94	20.06	20.94	1308692
2012-06-29	21.59	23.06	21.19	21.85	1279762
2012-07-02	21.89	22.12	21.24	22.06	1134776
2012-07-03	22.00	22.02	21.76	21.99	374748
2012-07-05	21.87	21.97	21.56	21.65	441448
2012-07-06	21.37	21.69	21.24	21.53	747292
2012-07-09	21.49	21.59	21.20	21.33	554952
2012-07-10	21.45	21.93	21.40	21.63	807391
2012-07-11	21.61	21.81	21.56	21.73	444598
2012-07-12	21.50	21.87	21.41	21.74	516447
2012-07-13	21.86	22.31	21.76	22.26	671726
2012-07-16	22.13	22.20	21.88	22.03	299254
2012-07-17	22.10	22.23	21.65	22.18	429326
2012-07-18	22.09	22.22	21.72	22.11	756496
2012-07-19	22.17	22.17	21.08	21.26	1011186
2012-07-20	21.13	21.17	20.55	20.71	582239
2012-07-23	20.36	20.61	19.94	20.44	837998
2012-07-24	20.46	20.46	19.55	19.69	1314505
2012-07-25	19.64	19.94	19.32	19.76	3189867
2012-07-26	20.09	20.24	19.75	19.93	1298887
2012-07-27	20.13	20.38	19.42	19.97	1429299
2012-07-30	19.94	20.11	19.85	19.99	1165178
2012-07-31	19.95	20.27	19.75	20.11	1360108
2012-08-01	20.21	20.25	19.51	20.00	1467066
2012-08-02	19.85	20.01	19.62	19.74	727956
2012-08-03	20.16	20.67	20.06	20.41	985812
2012-08-06	20.40	20.40	20.15	20.22	713899
2012-08-07	20.33	20.88	20.33	20.49	676486
2012-08-08	20.39	20.85	20.35	20.41	649702
2012-08-09	20.37	20.64	20.34	20.46	620756
2012-08-10	20.38	20.55	20.38	20.51	638658
2012-08-13	20.40	20.65	20.26	20.30	721103
2012-08-14	20.45	20.49	20.06	20.10	785112
2012-08-15	20.08	20.38	20.08	20.19	733557
2012-08-16	20.24	20.66	20.13	20.36	851582
2012-08-17	20.36	20.40	20.14	20.21	749294
2012-08-20	20.21	20.23	19.76	19.81	799128
2012-08-21	19.92	20.39	19.88	20.23	1143110
2012-08-22	20.09	20.72	19.86	20.62	1391793
2012-08-23	21.13	22.14	21.13	21.51	4069541
2012-08-24	21.68	21.79	21.49	21.57	2232491
2012-08-27	21.69	21.79	21.07	21.16	1737855
2012-08-28	21.11	21.68	21.09	21.50	1174510
2012-08-29	21.50	21.56	21.42	21.50	1754093
2012-08-30	21.35	21.47	21.19	21.26	978087
2012-08-31	21.32	21.44	21.11	21.22	968729
2012-09-04	21.19	21.48	20.94	21.18	813823
2012-09-05	21.22	21.45	21.00	21.28	719355
2012-09-06	21.52	21.62	21.32	21.58	634603
2012-09-07	21.60	21.77	21.45	21.66	382030
2012-09-10	21.53	21.62	20.90	20.92	773916
2012-09-11	20.85	21.19	20.85	21.03	840209
2012-09-12	21.59	21.80	21.40	21.67	953833
2012-09-13	21.51	21.96	21.15	21.71	1309828
2012-09-14	21.78	22.05	19.89	21.75	1417374
2012-09-17	21.75	21.79	21.38	21.56	1152727
2012-09-18	21.55	21.86	21.45	21.78	677931
2012-09-19	21.81	22.01	21.67	21.85	807778
2012-09-20	21.83	22.06	21.73	22.00	1199018
2012-09-21	22.08	22.13	21.86	21.87	1132553
2012-09-24	21.74	21.84	21.36	21.47	648825
2012-09-25	21.52	21.76	21.25	21.30	1026278
2012-09-26	21.30	21.33	21.02	21.13	550033
2012-09-27	21.29	21.47	21.14	21.17	716574
2012-09-28	20.94	20.99	20.62	20.69	1329076
2012-10-01	20.85	20.90	20.46	20.78	874607
2012-10-02	20.83	20.89	20.31	20.63	1267729
2012-10-03	20.70	20.85	20.46	20.65	608275
2012-10-04	20.85	21.20	20.77	21.12	788015
2012-10-05	21.28	21.43	20.76	20.92	725496
2012-10-08	20.92	21.13	20.61	20.78	757862
2012-10-09	20.92	20.97	20.52	20.63	1153958
2012-10-10	20.72	20.72	20.46	20.63	427945
2012-10-11	20.89	20.89	20.58	20.59	396404
2012-10-12	20.67	20.81	20.37	20.44	564808
2012-10-15	20.63	20.90	20.40	20.77	554396
2012-10-16	20.95	21.14	20.74	21.07	516182
2012-10-17	21.07	21.52	20.98	21.52	394048
2012-10-18	21.47	21.66	21.23	21.35	816934
2012-10-19	21.29	21.29	20.87	20.97	669190
2012-10-22	20.96	21.05	20.56	20.77	611446
2012-10-23	20.55	20.60	20.28	20.40	683469
2012-10-24	20.48	20.90	20.37	20.62	665037
2012-10-25	20.81	21.01	20.54	20.69	910901
2012-10-26	22.00	22.39	21.55	22.03	1980386
2012-10-31	22.18	23.48	22.04	23.24	2937371
2012-11-01	23.22	23.35	22.61	22.67	1539441
2012-11-02	22.84	22.90	22.20	22.23	1303650
2012-11-05	22.12	22.30	21.82	22.15	1062540
2012-11-06	20.30	20.90	20.30	20.61	1635377
2012-11-07	20.35	20.42	19.78	20.03	1363476
2012-11-08	20.06	20.21	19.82	19.83	902170
2012-11-09	19.72	20.05	19.54	19.70	1087677
2012-11-12	19.75	19.82	19.28	19.58	841434
2012-11-13	19.45	19.98	19.31	19.34	1600437
2012-11-14	19.44	19.65	18.37	18.43	1879580
2012-11-15	18.45	18.81	18.28	18.81	1298798
2012-11-16	18.97	19.09	18.65	18.99	1310275
2012-11-19	19.19	19.52	19.12	19.39	917971
2012-11-20	19.35	19.62	19.30	19.47	1025916
2012-11-21	19.48	19.54	19.10	19.45	653156
2012-11-23	19.60	19.67	19.49	19.67	180537
2012-11-26	19.59	19.82	19.49	19.80	741654
2012-11-27	19.74	19.99	19.59	19.68	904638
2012-11-28	19.58	19.96	19.39	19.84	841438
2012-11-29	19.94	20.03	19.56	19.75	885146
2012-11-30	19.73	19.86	19.65	19.85	805687
2012-12-03	19.85	20.41	19.67	20.17	1054769
2012-12-04	20.13	20.19	19.77	19.87	514811
2012-12-05	19.88	20.35	19.87	20.04	753976
2012-12-06	20.02	20.26	20.01	20.22	767905
2012-12-07	20.28	20.41	20.07	20.28	1205032
2012-12-10	20.18	20.18	19.45	19.80	1924197
2012-12-11	19.88	20.39	19.86	20.28	1358427
2012-12-12	20.39	20.50	20.18	20.32	985505
2012-12-13	20.35	20.48	19.82	19.87	826048
2012-12-14	19.87	19.97	19.52	19.67	1084443
2012-12-17	19.77	20.03	19.68	20.02	1112466
2012-12-18	20.15	20.52	19.90	20.49	2065442
2012-12-19	20.51	20.83	20.45	20.45	914431
2012-12-20	20.52	20.73	20.42	20.66	1278073
2012-12-21	20.15	20.39	19.89	20.23	2149268
2012-12-24	20.19	20.57	20.01	20.50	384237
2012-12-26	20.58	20.58	20.22	20.35	775185
2012-12-27	20.36	20.36	19.72	19.94	1843214
2012-12-28	19.85	20.05	19.62	19.84	1389007
2012-12-31	19.83	20.49	19.80	20.23	15200472
2013-01-02	20.70	21.18	20.68	21.13	2737092
2013-01-03	21.17	21.65	21.01	21.52	2118188
2013-01-04	21.65	22.58	21.60	22.55	1675426
2013-01-07	22.53	22.61	21.91	21.95	2598659
2013-01-08	22.00	22.00	21.60	21.73	1722429
2013-01-09	21.95	22.01	21.56	21.67	1169716
2013-01-10	21.89	22.16	21.45	21.83	1235700
2013-01-11	21.87	22.00	21.76	22.00	1164896
2013-01-14	21.99	22.10	21.90	22.07	746592
2013-01-15	22.02	22.37	22.00	22.15	1701552
2013-01-16	22.05	22.32	21.85	22.10	1844941
2013-01-17	22.29	22.58	22.15	22.39	1548632
2013-01-18	22.48	22.62	22.32	22.61	705947
2013-01-22	22.59	23.07	22.59	22.91	1892479
2013-01-23	22.99	23.36	22.88	23.01	1986394
2013-01-24	23.00	23.23	22.68	22.92	2023195
2013-01-25	23.04	23.42	22.84	23.10	1654177
2013-01-28	23.05	23.26	22.95	23.18	1359671
2013-01-29	23.19	23.81	23.18	23.77	1907337
2013-01-30	23.80	23.86	23.58	23.67	1409981
2013-01-31	23.63	23.78	23.53	23.66	1216038
2013-02-01	23.83	23.87	23.57	23.69	1430536
2013-02-04	23.51	23.67	23.38	23.53	1262989
2013-02-05	23.63	23.94	23.52	23.74	1671969
2013-02-06	23.44	24.09	23.37	24.07	1851247
2013-02-07	24.13	24.22	23.63	23.72	1977194
2013-02-08	23.75	24.42	23.71	24.42	1855971
2013-02-11	24.42	24.49	24.11	24.44	1523443
2013-02-12	24.50	24.74	24.48	24.68	1115044
2013-02-13	24.72	24.85	24.63	24.78	1149734
2013-02-14	24.72	24.98	24.56	24.87	849774
2013-02-15	24.96	25.32	24.82	25.20	928115
2013-02-19	25.29	25.29	24.78	24.83	2144981
2013-02-20	24.87	24.87	24.25	24.28	1473251
2013-02-21	24.21	24.35	23.59	23.65	3604861
2013-02-22	23.86	23.95	23.38	23.55	2217942
2013-02-25	23.75	23.94	23.19	23.21	1479227
2013-02-26	23.37	23.39	22.98	23.01	1309439
2013-02-27	23.10	23.42	23.09	23.22	1767316
2013-02-28	23.25	23.45	23.12	23.22	1565494
2013-03-01	23.13	23.16	22.82	22.97	2768880
2013-03-04	22.95	23.39	22.82	23.38	2537095
2013-03-05	23.61	23.78	23.46	23.61	1253860
2013-03-06	23.77	24.11	23.76	23.95	984937
2013-03-07	23.95	24.19	23.73	24.15	910278
2013-03-08	24.33	24.60	24.06	24.37	947317
2013-03-11	24.42	24.76	24.29	24.64	876586
2013-03-12	24.61	24.72	24.40	24.51	552480
2013-03-13	24.48	24.70	24.30	24.59	837860
2013-03-14	24.69	24.89	24.61	24.68	772920
2013-03-15	24.67	24.75	24.28	24.39	1218246
2013-03-18	24.08	24.55	23.98	24.41	616326
2013-03-19	24.41	24.57	24.06	24.30	640593
2013-03-20	24.51	24.86	24.33	24.79	590149
2013-03-21	24.58	24.81	24.32	24.32	578184
2013-03-22	24.33	24.50	24.25	24.42	488901
2013-03-25	24.54	24.80	24.28	24.42	750440
2013-03-26	24.55	24.72	24.32	24.56	858794
2013-03-27	24.36	24.40	24.04	24.04	886956
2013-03-28	23.83	24.07	23.51	23.67	1349034
2013-04-01	23.71	23.89	23.32	23.42	1062453
2013-04-02	23.55	23.68	23.41	23.60	821482
2013-04-03	23.56	23.64	22.83	22.89	782271
2013-04-04	22.85	23.31	22.79	23.31	571602
2013-04-05	22.98	23.20	22.68	23.17	800740
2013-04-08	23.14	23.65	23.05	23.65	430168
2013-04-09	23.71	23.92	23.43	23.67	506937
2013-04-10	23.70	24.41	23.70	24.13	832691
2013-04-11	24.08	24.38	24.06	24.19	542824
2013-04-12	24.04	24.11	23.84	24.02	404419
2013-04-15	23.93	23.97	22.94	22.94	863946
2013-04-16	23.16	23.31	22.61	23.30	936281
2013-04-17	23.15	23.15	22.53	22.69	935176
2013-04-18	22.69	22.85	22.28	22.45	712116
2013-04-19	22.55	22.73	22.34	22.62	590119
2013-04-22	22.71	22.71	22.07	22.55	1133870
2013-04-23	22.71	23.26	22.60	23.24	708028
2013-04-24	23.31	23.38	23.08	23.28	718407
2013-04-25	23.40	23.66	23.22	23.45	559261
2013-04-26	22.52	23.12	21.92	22.77	1748622
2013-04-29	22.79	23.04	22.49	22.99	895940
2013-04-30	22.68	23.07	22.68	22.96	932216
2013-05-01	22.89	23.02	22.21	22.23	1116732
2013-05-02	22.32	22.62	22.32	22.59	585063
2013-05-03	22.87	23.54	22.83	23.13	713424
2013-05-06	22.93	22.93	22.61	22.87	1094291
2013-05-07	22.97	23.33	22.66	23.32	927108
2013-05-08	23.30	23.81	23.24	23.81	1227834
2013-05-09	23.75	23.83	23.38	23.55	772167
2013-05-10	23.61	24.10	23.42	24.09	1115825
2013-05-13	24.05	24.81	23.97	24.66	1269400
2013-05-14	24.72	25.28	24.66	25.25	1006982
2013-05-15	25.15	25.94	25.15	25.89	1280794
2013-05-16	25.91	26.25	25.70	26.10	1313317
2013-05-17	26.18	27.23	26.13	27.18	1500608
2013-05-20	27.13	27.25	26.97	27.17	757624
2013-05-21	27.17	27.38	27.15	27.36	805125
2013-05-22	27.35	27.56	26.34	26.54	807835
2013-05-23	26.20	26.71	26.04	26.68	508303
2013-05-24	26.53	26.69	26.31	26.64	309711
2013-05-28	27.12	27.48	26.84	27.43	517512
2013-05-29	27.18	27.80	27.04	27.60	871594
2013-05-30	27.62	28.15	27.48	28.01	813497
2013-05-31	27.97	28.17	27.66	27.67	633853
2013-06-03	27.73	27.79	26.91	27.16	941355
2013-06-04	27.37	27.80	27.09	27.59	1422821
2013-06-05	27.46	27.72	27.08	27.55	1340666
2013-06-06	27.58	28.33	27.52	28.33	1654402
2013-06-07	28.50	28.97	28.11	28.97	1554906
2013-06-10	28.98	29.08	28.24	28.30	940834
2013-06-11	27.85	28.31	27.65	27.83	397321
2013-06-12	28.08	28.09	27.37	27.44	385389
2013-06-13	27.37	28.08	27.32	27.87	792413
2013-06-14	27.86	27.91	27.24	27.48	453241
2013-06-17	27.75	28.10	27.69	28.04	385384
2013-06-18	28.07	28.37	28.05	28.18	359248
2013-06-19	28.10	28.53	27.86	27.86	563548
2013-06-20	27.50	27.71	27.18	27.30	702293
2013-06-21	27.55	27.58	26.56	26.61	1089489
2013-06-24	26.35	26.39	25.72	26.15	909806
2013-06-25	26.44	27.30	26.25	26.79	1265201
2013-06-26	27.03	27.21	26.83	27.11	989314
2013-06-27	27.35	27.84	27.24	27.68	469550
2013-06-28	27.68	27.69	27.39	27.41	921860
2013-07-01	27.44	27.98	27.44	27.86	352298
2013-07-02	27.79	28.11	27.48	27.66	403497
2013-07-03	27.41	27.57	27.35	27.52	442107
2013-07-05	27.81	28.13	27.57	28.12	308201
2013-07-08	28.18	28.53	27.88	28.40	883794
2013-07-09	28.65	29.29	28.21	29.17	914380
2013-07-10	29.11	29.39	28.88	29.11	484315
2013-07-11	29.46	29.60	29.21	29.49	748731
2013-07-12	29.44	29.83	29.33	29.80	525930
2013-07-15	29.97	29.99	29.46	29.76	1313956
2013-07-16	29.77	29.87	29.52	29.80	995992
2013-07-17	29.82	29.92	29.37	29.62	1795221
2013-07-18	29.77	30.30	29.64	30.21	535103
2013-07-19	30.18	30.56	29.98	30.37	974584
2013-07-22	30.38	30.49	30.19	30.47	666984
2013-07-23	30.63	30.87	30.31	30.52	762056
2013-07-24	30.66	30.74	30.14	30.33	880503
2013-07-25	30.21	30.48	29.76	30.09	1311876
2013-07-26	29.92	30.08	29.30	29.43	953264
2013-07-29	29.25	29.40	28.80	28.89	1008595
2013-07-30	28.98	29.22	28.89	29.03	554532
2013-07-31	29.10	29.38	29.00	29.03	680356
2013-08-01	29.40	29.90	29.40	29.55	986360
2013-08-02	29.34	29.45	29.17	29.38	522630
2013-08-05	29.23	29.38	29.05	29.13	370605
2013-08-06	28.85	29.07	28.60	28.80	606026
2013-08-07	28.64	28.72	28.21	28.53	600472
2013-08-08	28.83	29.51	28.40	28.66	458607
2013-08-09	28.52	29.07	28.52	29.00	909518
2013-08-12	28.79	29.06	28.70	28.75	480483
2013-08-13	28.79	29.18	28.64	28.99	287589
2013-08-14	29.04	29.11	28.68	28.75	317248
2013-08-15	28.39	28.51	28.08	28.43	541127
2013-08-16	28.32	28.44	28.03	28.10	385429
2013-08-19	27.99	27.99	27.51	27.56	387096
2013-08-20	27.62	28.23	27.51	27.93	367425
2013-08-21	27.81	28.06	27.45	27.78	506907
2013-08-22	27.80	28.34	27.71	28.25	260743
2013-08-23	28.30	28.50	28.02	28.27	523383
2013-08-26	28.28	28.60	28.13	28.22	311274
2013-08-27	27.77	27.90	27.27	27.44	357316
2013-08-28	27.44	27.65	27.22	27.34	332267
2013-08-29	27.31	27.85	27.31	27.60	216132
2013-08-30	27.59	27.86	27.10	27.16	420133
2013-09-03	27.55	27.84	26.71	27.06	803264
2013-09-04	27.05	27.52	26.92	27.18	565841
2013-09-05	27.17	27.58	27.13	27.35	553793
2013-09-06	27.48	27.51	26.90	27.28	533001
2013-09-09	27.33	27.58	27.32	27.48	226354
2013-09-10	27.64	28.15	27.58	28.12	527093
2013-09-11	28.10	28.21	27.87	28.13	280476
2013-09-12	28.03	28.33	27.97	28.08	686923
2013-09-13	28.14	28.31	28.00	28.20	261373
2013-09-16	28.46	28.53	27.91	28.01	876615
2013-09-17	27.89	28.39	27.73	28.23	444760
2013-09-18	28.16	28.43	27.66	27.82	1047030
2013-09-19	27.86	27.91	27.43	27.50	913266
2013-09-20	27.48	27.59	27.34	27.39	883055
2013-09-23	27.36	27.46	26.91	27.15	383171
2013-09-24	27.14	27.31	26.97	27.05	491109
2013-09-25	27.09	27.57	26.99	27.46	566797
2013-09-26	27.47	27.66	27.37	27.48	383399
2013-09-27	27.27	27.58	27.24	27.35	392662
2013-09-30	27.00	27.40	26.96	27.16	582520
2013-10-01	27.07	27.56	27.04	27.05	1030664
2013-10-02	26.76	26.98	26.68	26.83	697900
2013-10-03	26.68	26.85	26.29	26.59	923196
2013-10-04	26.60	26.95	26.58	26.88	403701
2013-10-07	26.62	26.82	26.51	26.58	315695
2013-10-08	26.65	26.70	26.08	26.10	358845
2013-10-09	26.14	26.75	25.85	26.40	679951
2013-10-10	26.68	27.17	26.62	27.14	483048
2013-10-11	27.15	27.63	26.88	27.62	443614
2013-10-14	27.35	27.67	27.32	27.59	276010
2013-10-15	27.40	27.66	27.12	27.23	404371
2013-10-16	27.38	27.78	27.20	27.69	399925
2013-10-17	27.46	28.08	27.44	28.02	445039
2013-10-18	28.06	28.13	27.81	28.11	385812
2013-10-21	28.15	28.38	28.05	28.24	221096
2013-10-22	28.38	28.39	27.86	28.12	428663
2013-10-23	27.67	28.12	27.52	28.01	416298
2013-10-24	28.00	28.95	27.94	28.67	833909
2013-10-25	27.14	28.98	27.14	28.86	938157
2013-10-28	28.85	28.85	27.96	27.99	616559
2013-10-29	28.04	28.12	27.63	27.92	649314
2013-10-30	27.92	27.98	27.50	27.60	572348
2013-10-31	27.57	27.65	27.11	27.12	565613
2013-11-01	27.11	27.23	26.84	27.16	476101
2013-11-04	27.22	27.32	27.00	27.29	357441
2013-11-05	27.23	27.29	26.92	27.13	611074
2013-11-06	27.06	27.11	26.80	26.93	437096
2013-11-07	26.96	27.23	26.61	26.61	572333
2013-11-08	26.68	27.51	26.58	27.43	807386
2013-11-11	27.40	27.84	27.26	27.68	412534
2013-11-12	27.66	27.86	27.39	27.66	629963
2013-11-13	27.47	27.79	27.44	27.75	431158
2013-11-14	27.84	28.71	27.79	28.68	722844
2013-11-15	28.62	28.65	28.21	28.32	556568
2013-11-18	28.34	28.34	27.98	28.02	2154594
2013-11-19	27.99	28.02	27.36	27.38	1170308
2013-11-20	27.37	27.55	27.13	27.27	838743
2013-11-21	27.39	27.68	27.35	27.38	2170973
2013-11-22	27.43	27.59	27.38	27.40	1211548
2013-11-25	27.53	27.64	27.20	27.25	790618
2013-11-26	27.41	27.57	27.27	27.28	712709
2013-11-27	27.25	27.48	27.12	27.19	521964
2013-11-29	27.28	27.48	27.22	27.29	395841
2013-12-02	27.28	27.67	27.08	27.10	820190
2013-12-03	26.96	27.09	26.76	26.93	1108624
2013-12-04	26.79	26.95	26.38	26.55	775777
2013-12-05	26.43	26.57	26.27	26.33	934580
2013-12-06	26.57	26.66	26.33	26.36	1257788
2013-12-09	26.40	27.28	26.40	26.72	1079441
2013-12-10	26.61	26.80	26.20	26.26	667584
2013-12-11	26.26	26.36	25.50	25.66	788612
2013-12-12	25.62	26.01	25.62	25.78	637685
2013-12-13	25.94	26.30	25.62	26.15	652389
2013-12-16	26.43	27.89	26.43	27.20	3000076
2013-12-17	27.20	27.37	26.96	27.29	1165261
2013-12-18	27.29	28.08	27.07	28.07	1125054
2013-12-19	27.95	28.35	27.88	28.28	999069
2013-12-20	28.29	28.41	27.99	28.21	4496371
2013-12-23	28.41	28.41	28.11	28.36	650963
2013-12-24	28.32	28.53	28.26	28.34	257540
2013-12-26	28.44	28.57	28.17	28.52	422335
2013-12-27	28.48	28.68	28.44	28.51	326304
2013-12-30	28.48	28.61	28.42	28.47	388779
2013-12-31	28.49	28.90	28.49	28.80	404240
2014-01-02	28.80	28.80	28.17	28.28	644274
2014-01-03	28.70	29.22	28.42	29.17	646034
2014-01-06	29.34	29.70	29.04	29.13	846566
2014-01-07	29.15	29.61	29.13	29.53	782698
2014-01-08	29.48	29.50	29.07	29.29	627975
2014-01-09	29.32	29.64	29.24	29.63	630700
2014-01-10	29.70	29.99	29.40	29.66	948543
2014-01-13	29.47	29.71	28.64	28.71	1457602
2014-01-14	28.70	28.98	28.10	28.35	1087194
2014-01-15	28.40	28.68	28.35	28.55	671793
2014-01-16	28.41	28.79	28.41	28.70	502360
2014-01-17	28.64	28.88	28.54	28.56	409301
2014-01-21	28.72	28.88	28.60	28.81	418205
2014-01-22	28.93	29.04	28.73	28.89	330072
2014-01-23	28.85	28.88	28.16	28.25	568231
2014-01-24	28.11	28.38	27.22	27.53	1129659
2014-01-27	27.62	27.87	27.05	27.31	754691
2014-01-28	27.35	27.78	27.35	27.62	454901
2014-01-29	27.21	27.43	26.95	27.00	591499
2014-01-30	27.25	27.50	27.15	27.37	399042
2014-01-31	26.91	27.19	26.60	26.89	875023
2014-02-03	26.84	27.04	25.71	25.73	1382650
2014-02-04	25.84	26.83	25.63	26.72	1220646
2014-02-05	26.64	26.75	26.07	26.14	841909
2014-02-06	26.15	26.36	26.05	26.28	351848
2014-02-07	26.41	26.64	26.30	26.51	471316
2014-02-10	26.47	26.98	26.39	26.94	352492
2014-02-11	26.89	27.38	26.83	27.27	366894
2014-02-12	27.25	27.60	27.18	27.24	280955
2014-02-13	26.96	27.48	26.89	27.45	262271
2014-02-14	27.29	27.57	27.27	27.40	235726
2014-02-18	27.36	27.58	27.33	27.39	349001
2014-02-19	27.27	27.53	26.85	26.86	354362
2014-02-20	26.84	27.28	26.72	27.12	288016
2014-02-21	27.14	27.37	27.02	27.10	389800
2014-02-24	27.08	27.86	27.01	27.69	594889
2014-02-25	27.65	27.83	27.20	27.36	479644
2014-02-26	27.33	27.61	26.57	26.57	718678
2014-02-27	26.54	27.05	26.44	27.02	444333
2014-02-28	26.99	27.44	26.93	27.40	570367
2014-03-03	27.01	27.24	26.77	26.84	660042
2014-03-04	27.21	28.04	27.21	27.94	837787
2014-03-05	27.93	28.11	27.71	27.84	388928
2014-03-06	27.87	28.14	27.81	27.84	395147
2014-03-07	27.99	28.16	27.74	28.01	548695
2014-03-10	27.97	28.18	27.70	27.88	350134
2014-03-11	27.85	28.10	27.66	27.84	492367
2014-03-12	27.64	27.95	27.43	27.85	395021
2014-03-13	27.89	28.09	27.48	27.52	602251
2014-03-14	27.37	27.68	26.85	26.91	608885
2014-03-17	27.15	27.80	27.12	27.49	549344
2014-03-18	27.50	27.60	27.32	27.42	453249
2014-03-19	27.28	28.08	26.90	28.01	1673411
2014-03-20	27.87	29.30	27.87	29.22	1119533
2014-03-21	29.40	30.12	29.25	29.44	2070689
2014-03-24	29.48	29.94	29.23	29.66	958640
2014-03-25	29.85	29.92	29.09	29.86	1233864
2014-03-26	30.22	31.20	30.06	30.45	1697051
2014-03-27	30.93	30.95	30.45	30.84	1111409
2014-03-28	30.87	31.10	30.56	30.71	768122
2014-03-31	30.87	31.11	30.50	30.54	1016070
2014-04-01	30.67	30.93	30.51	30.91	625342
2014-04-02	30.91	30.91	30.49	30.76	712148
2014-04-03	30.90	31.26	30.52	31.13	1101826
2014-04-04	31.27	31.48	29.68	29.88	2327123
2014-04-07	29.75	30.01	29.55	29.86	1117868
2014-04-08	29.77	29.92	29.33	29.79	1104161
2014-04-09	29.79	30.09	29.05	29.29	1712379
2014-04-10	29.33	29.49	28.77	28.81	602913
2014-04-11	28.54	28.80	28.35	28.59	612770
2014-04-14	28.86	29.09	28.50	29.05	710829
2014-04-15	29.14	29.51	28.72	29.19	543546
2014-04-16	29.47	29.53	29.04	29.15	600633
2014-04-17	29.18	29.29	28.97	29.11	677490
2014-04-21	29.16	29.41	28.95	29.10	485552
2014-04-22	29.20	29.65	29.05	29.61	422853
2014-04-23	29.63	29.84	29.52	29.60	329554
2014-04-24	29.70	29.86	29.44	29.82	595666
2014-04-25	29.22	29.37	27.98	28.90	1657276
2014-04-28	28.82	28.90	28.12	28.50	1181936
2014-04-29	28.55	28.76	28.41	28.57	559369
2014-04-30	28.59	28.68	28.31	28.54	540751
2014-05-01	28.56	28.58	28.10	28.22	695019
2014-05-02	28.25	28.73	28.10	28.15	667709
2014-05-05	28.00	28.11	27.52	28.03	458380
2014-05-06	27.73	27.81	27.31	27.48	701478
2014-05-07	27.57	27.93	27.29	27.92	556891
2014-05-08	27.85	28.09	27.78	27.91	681038
2014-05-09	27.81	28.25	27.64	28.22	578029
2014-05-12	28.33	28.77	28.22	28.65	349749
2014-05-13	28.65	28.79	28.29	28.38	356219
2014-05-14	28.31	28.31	27.76	27.80	449241
2014-05-15	27.62	27.78	27.06	27.22	630154
2014-05-16	27.28	27.42	26.82	27.41	566122
2014-05-19	27.32	27.78	27.23	27.67	466406
2014-05-20	27.70	27.74	27.04	27.17	413570
2014-05-21	27.35	27.64	27.18	27.62	464239
2014-05-22	27.62	27.92	27.38	27.89	397593
2014-05-23	27.86	28.03	27.69	27.89	288048
2014-05-27	27.92	28.20	27.91	28.07	283555
2014-05-28	28.04	28.45	27.82	28.21	576129
2014-05-29	28.29	28.55	28.15	28.51	622599
2014-05-30	28.45	28.57	28.19	28.27	416742
2014-06-02	28.35	28.49	27.99	28.34	276901
2014-06-03	28.21	28.83	28.16	28.76	453281
2014-06-04	28.69	29.40	28.60	29.31	655209
2014-06-05	29.28	29.79	29.09	29.69	398802
2014-06-06	29.85	30.54	29.72	29.73	1453276
2014-06-09	29.67	29.74	29.36	29.67	526747
2014-06-10	29.59	29.88	29.40	29.88	521390
2014-06-11	29.66	29.89	29.59	29.79	353105
2014-06-12	29.71	29.86	29.02	29.15	987592
2014-06-13	29.28	29.48	28.98	29.24	425990
2014-06-16	29.17	29.31	28.83	29.16	368018
2014-06-17	29.08	30.49	29.03	30.32	1482316
2014-06-18	30.35	30.35	29.85	30.04	814871
2014-06-19	30.09	30.13	29.35	30.03	815948
2014-06-20	30.26	30.39	30.09	30.24	598832
2014-06-23	30.29	30.71	30.15	30.70	484118
2014-06-24	30.61	30.77	30.29	30.33	823678
2014-06-25	30.16	30.67	30.05	30.63	594555
2014-06-26	30.66	30.75	30.10	30.30	431818
2014-06-27	30.18	30.50	29.93	30.48	314580
2014-06-30	30.52	30.95	30.48	30.92	851471
2014-07-01	31.00	31.37	30.97	31.17	852999
2014-07-02	31.15	31.22	30.75	30.99	426059
2014-07-03	31.21	31.44	31.00	31.25	406436
2014-07-07	31.13	31.17	30.68	30.91	742791
2014-07-08	30.78	30.78	30.22	30.25	781041
2014-07-09	30.37	30.44	30.19	30.24	627614
2014-07-10	29.79	30.29	29.52	30.24	509343
2014-07-11	30.21	30.22	29.87	30.09	323349
2014-07-14	30.43	30.60	30.22	30.27	397928
2014-07-15	30.31	30.49	29.98	30.29	230084
2014-07-16	30.49	30.50	29.88	30.11	394323
2014-07-17	30.00	30.18	29.69	29.77	322492
2014-07-18	29.90	30.24	29.81	30.05	459156
2014-07-21	29.93	30.03	29.76	29.92	243854
2014-07-22	30.03	30.15	29.87	29.89	314919
2014-07-23	29.78	29.92	29.54	29.82	470241
2014-07-24	29.82	30.04	29.71	29.89	589751
2014-07-25	29.05	29.36	28.54	28.77	758626
2014-07-28	28.64	28.99	28.34	28.90	611688
2014-07-29	28.83	29.17	28.54	28.60	580023
2014-07-30	28.79	29.22	28.79	29.21	520446
2014-07-31	28.92	28.96	28.20	28.22	466567
2014-08-01	28.05	28.37	27.80	28.26	792303
2014-08-04	28.42	28.68	28.28	28.46	728177
2014-08-05	28.32	28.76	28.17	28.69	670659
2014-08-06	28.27	28.68	28.17	28.61	287972
2014-08-07	28.77	28.94	28.31	28.39	332797
2014-08-08	28.41	28.66	28.32	28.65	279096
2014-08-11	28.80	29.22	28.76	29.08	433535
2014-08-12	29.03	29.19	28.65	28.86	252156
2014-08-13	29.00	29.18	28.91	29.12	266331
2014-08-14	29.11	29.27	29.01	29.18	208084
2014-08-15	29.24	29.29	28.74	29.07	297048
2014-08-18	29.30	29.66	29.22	29.65	352157
2014-08-19	29.65	29.74	29.55	29.71	290636
2014-08-20	29.72	30.18	29.63	30.14	344410
2014-08-21	30.45	30.67	30.31	30.62	543491
2014-08-22	30.57	30.86	30.41	30.60	262486
2014-08-25	30.81	31.19	30.67	30.86	346459
2014-08-26	30.81	31.05	30.77	30.82	411075
2014-08-27	30.93	30.95	30.43	30.65	369907
2014-08-28	30.51	30.64	30.30	30.58	252808
2014-08-29	30.71	30.89	30.60	30.69	263548
2014-09-02	30.86	31.17	30.86	31.03	603070
2014-09-03	31.19	31.19	30.69	30.77	233527
2014-09-04	30.76	30.96	30.62	30.75	297998
2014-09-05	30.55	30.60	30.23	30.48	416911
2014-09-08	30.39	30.82	30.39	30.79	360099
2014-09-09	30.66	30.67	30.32	30.45	306062
2014-09-10	30.53	30.94	30.53	30.80	480987
2014-09-11	30.58	30.81	30.49	30.72	734307
2014-09-12	30.77	31.00	30.46	30.59	454718
2014-09-15	30.55	30.59	30.27	30.52	245609
2014-09-16	30.38	30.60	30.15	30.44	600322
2014-09-17	30.53	30.78	30.41	30.69	352058
2014-09-18	30.84	31.50	30.76	31.23	835470
2014-09-19	31.16	31.28	30.60	30.63	1032071
2014-09-22	30.48	30.54	30.05	30.30	491335
2014-09-23	30.11	30.36	30.02	30.28	779889
2014-09-24	30.35	30.45	29.67	29.95	879917
2014-09-25	29.82	29.98	29.21	29.33	793747
2014-09-26	29.46	29.79	29.21	29.74	503013
2014-09-29	29.34	29.59	29.15	29.46	396604
2014-09-30	29.46	29.52	29.11	29.36	673432
2014-10-01	29.32	29.32	28.23	28.51	1219794
2014-10-02	28.43	28.88	28.39	28.78	506032
2014-10-03	29.07	29.42	28.88	29.17	605370
2014-10-06	29.37	29.43	28.85	29.12	630613
2014-10-07	28.97	29.12	28.67	28.93	902461
2014-10-08	29.08	29.68	28.96	29.66	1105856
2014-10-09	29.55	29.56	28.59	28.79	948073
2014-10-10	28.79	29.05	28.21	28.21	665786
2014-10-13	28.22	28.39	27.96	27.97	533987
2014-10-14	28.13	28.50	28.01	28.33	658343
2014-10-15	28.03	28.22	26.99	27.92	971434
2014-10-16	27.27	28.21	27.25	27.94	935797
2014-10-17	28.31	28.37	27.89	28.10	632170
2014-10-20	27.93	28.47	27.81	28.39	539143
2014-10-21	28.61	29.31	28.61	29.30	430994
2014-10-22	29.32	29.44	28.66	28.68	367137
2014-10-23	29.10	29.35	28.79	29.02	526689
2014-10-24	29.52	30.30	29.48	30.23	981647
2014-10-27	30.12	30.12	29.47	29.78	560224
2014-10-28	29.97	30.21	29.74	30.21	491796
2014-10-29	30.25	31.29	30.18	31.19	823495
2014-10-30	31.14	31.38	30.83	31.03	456288
2014-10-31	31.49	31.50	31.21	31.27	720916
2014-11-03	31.38	31.50	31.18	31.39	666015
2014-11-04	31.23	31.43	30.92	31.24	431469
2014-11-05	31.31	31.31	30.83	31.08	629373
2014-11-06	31.11	31.33	30.90	31.19	455564
2014-11-07	31.25	31.50	31.04	31.34	551915
2014-11-10	31.33	31.50	31.04	31.23	478849
2014-11-11	31.25	31.28	31.01	31.12	248111
2014-11-12	30.92	31.31	30.92	31.20	344152
2014-11-13	31.21	31.34	31.13	31.14	58563
2014-11-14	31.00	31.09	30.78	30.84	265364
2014-11-17	30.71	30.76	30.41	30.44	436129
2014-11-18	30.36	30.95	30.35	30.70	379422
2014-11-19	30.78	30.84	30.32	30.64	297913
2014-11-20	30.34	30.87	30.32	30.68	247752
2014-11-21	31.12	31.19	30.83	31.18	343515
2014-11-24	31.25	31.61	31.18	31.56	305590
2014-11-25	31.67	31.76	31.28	31.71	271624
2014-11-26	31.75	31.75	31.51	31.74	315990
2014-11-28	31.79	31.81	31.38	31.44	164175
2014-12-01	31.27	31.46	30.78	30.88	408335
2014-12-02	31.07	31.55	30.86	31.41	351677
2014-12-03	31.39	31.88	31.22	31.84	570945
2014-12-04	31.74	32.15	31.51	32.14	717659
2014-12-05	32.31	33.36	32.29	33.13	836695
2014-12-08	33.07	33.32	32.84	33.21	582055
2014-12-09	32.80	33.41	32.65	33.33	536185
2014-12-10	33.19	33.43	32.43	32.47	400586
2014-12-11	32.71	33.26	32.71	33.05	522695
2014-12-12	32.66	32.83	31.68	31.70	486338
2014-12-15	31.91	31.99	31.52	31.70	416945
2014-12-16	31.43	32.00	31.09	31.44	570940
2014-12-17	31.72	32.10	31.26	32.05	464700
2014-12-18	32.58	32.80	32.38	32.79	448914
2014-12-19	32.69	32.99	32.16	32.82	796827
2014-12-22	32.90	32.99	32.63	32.92	340943
2014-12-23	33.00	33.71	32.87	33.60	485016
2014-12-24	33.62	33.96	33.44	33.86	287802
2014-12-26	33.91	33.91	33.49	33.53	253613
2014-12-29	33.48	33.87	33.01	33.25	592331
2014-12-30	33.20	33.38	32.98	33.19	307394
2014-12-31	33.27	33.59	32.93	32.93	357848
2015-01-02	33.15	33.29	32.59	32.96	195237
2015-01-05	32.59	32.78	32.08	32.27	458982
2015-01-06	32.28	32.39	31.11	31.51	517956
2015-01-07	31.88	32.29	31.55	32.27	455609
2015-01-08	32.69	33.16	32.36	32.89	617352
2015-01-09	32.98	32.98	31.97	32.19	495259
2015-01-12	32.25	32.28	31.51	31.68	535009
2015-01-13	32.06	32.48	31.32	31.81	454776
2015-01-14	31.32	31.58	30.75	31.41	584726
2015-01-15	31.33	31.52	30.57	30.65	613998
2015-01-16	30.48	30.97	30.26	30.93	583414
2015-01-20	30.94	31.08	30.39	30.97	532038
2015-01-21	31.00	31.37	30.58	31.33	403863
2015-01-22	31.71	32.50	31.12	32.36	554875
2015-01-23	32.39	32.51	31.72	31.78	772823
2015-01-26	31.87	32.38	31.40	32.37	721458
2015-01-27	31.79	32.37	31.65	32.25	700156
2015-01-28	32.51	32.51	31.24	31.36	372871
2015-01-29	31.45	32.20	31.18	32.19	456923
2015-01-30	31.89	32.22	31.60	31.61	353291
2015-02-02	31.73	32.13	31.33	32.12	553300
2015-02-03	32.40	32.92	32.27	32.90	348146
2015-02-04	33.00	33.37	32.35	33.14	550187
2015-02-05	33.32	33.90	33.26	33.62	400386
2015-02-06	33.97	34.59	33.88	34.43	634828
2015-02-09	34.19	34.41	33.98	34.14	356802
2015-02-10	34.51	34.63	34.06	34.58	241978
2015-02-11	34.47	34.83	34.26	34.64	263791
2015-02-12	34.86	34.96	34.58	34.89	270775
2015-02-13	34.86	35.20	34.57	35.09	347357
2015-02-17	35.09	35.40	34.77	35.34	283926
2015-02-18	35.32	35.44	34.46	34.79	524866
2015-02-19	34.65	35.13	34.44	34.95	279999
2015-02-20	35.02	35.60	34.73	35.32	398663
2015-02-23	35.13	35.13	34.57	34.71	388421
2015-02-24	34.65	34.80	34.01	34.20	1144362
2015-02-25	34.20	34.20	33.52	33.81	836108
2015-02-26	33.71	33.81	33.34	33.43	843606
2015-02-27	33.49	33.49	32.86	32.93	827314
2015-03-02	33.06	33.68	32.99	33.65	719649
2015-03-03	33.46	33.64	33.20	33.52	426854
2015-03-04	33.27	33.76	33.27	33.73	591615
2015-03-05	33.85	34.16	33.48	33.80	869815
2015-03-06	34.00	34.76	33.74	34.35	859263
2015-03-09	34.38	34.59	33.33	34.00	673854
2015-03-10	33.76	33.77	33.08	33.38	622366
2015-03-11	33.42	34.06	33.29	34.04	513315
2015-03-12	34.30	34.67	33.94	34.33	402933
2015-03-13	34.18	34.20	33.54	33.94	377488
2015-03-16	33.99	34.74	33.82	34.62	485937
2015-03-17	34.32	34.55	33.70	33.80	701494
2015-03-18	33.65	33.88	32.74	32.83	1282485
2015-03-19	32.83	33.01	32.50	32.86	995245
2015-03-20	32.97	33.79	32.84	33.61	2273106
2015-03-23	33.68	34.20	33.62	33.80	592275
2015-03-24	33.71	33.79	33.03	33.18	438516
2015-03-25	33.27	33.39	32.50	32.50	309913
2015-03-26	32.41	32.97	32.23	32.73	309292
2015-03-27	32.73	32.95	32.54	32.93	324137
2015-03-30	33.25	33.58	33.06	33.30	486389
2015-03-31	33.11	33.92	33.08	33.89	691879
2015-04-01	33.96	33.97	33.23	33.75	1263110
2015-04-02	33.67	34.01	33.34	33.90	491644
2015-04-06	33.52	34.05	33.26	34.01	685783
2015-04-07	34.08	34.26	33.99	34.03	320749
2015-04-08	34.19	34.29	34.00	34.26	432982
2015-04-09	34.21	34.65	34.10	34.62	329535
2015-04-10	34.61	34.77	34.22	34.40	319202
2015-04-13	34.39	34.81	34.23	34.70	310205
2015-04-14	34.64	34.80	34.19	34.55	330145
2015-04-15	34.73	34.84	34.48	34.58	353435
2015-04-16	34.46	34.59	34.23	34.47	288221
2015-04-17	34.18	34.33	33.79	33.97	420331
2015-04-20	34.20	34.35	34.04	34.27	432790
2015-04-21	34.45	34.45	33.89	34.06	806294
2015-04-22	34.04	34.59	33.55	34.50	429791
2015-04-23	34.39	34.89	34.28	34.67	497430
2015-04-24	33.98	35.00	33.90	34.73	532988
2015-04-27	34.69	34.99	34.27	34.31	364761
2015-04-28	34.25	34.60	33.91	34.55	371595
2015-04-29	34.40	34.79	34.31	34.69	350062
2015-04-30	34.59	34.82	34.29	34.40	731115
2015-05-01	34.73	34.91	34.45	34.72	250816
2015-05-04	34.76	35.17	34.75	34.95	356167
2015-05-05	34.80	35.14	34.43	34.48	388098
2015-05-06	34.48	34.70	33.75	34.01	418142
2015-05-07	33.95	34.37	33.85	34.27	289377
2015-05-08	34.57	34.57	33.97	34.03	678173
2015-05-11	33.97	34.43	33.95	34.30	334918
2015-05-12	34.24	34.24	33.70	34.04	248968
2015-05-13	34.03	34.33	33.80	34.27	314097
2015-05-14	34.40	34.66	34.16	34.58	291739
2015-05-15	34.62	34.69	33.40	33.87	834925
2015-05-18	33.80	34.49	33.68	34.41	318492
2015-05-19	34.54	34.71	34.20	34.64	351505
2015-05-20	34.64	34.66	34.14	34.34	253736
2015-05-21	34.25	34.69	34.16	34.47	297375
2015-05-22	34.39	34.66	34.35	34.47	182626
2015-05-26	34.35	34.55	34.10	34.26	239166
2015-05-27	34.40	34.78	34.26	34.75	280774
2015-05-28	34.72	34.92	34.47	34.91	288869
2015-05-29	34.87	35.08	34.58	34.80	566894
2015-06-01	34.98	35.10	34.63	34.93	394829
2015-06-02	34.86	35.20	34.52	34.52	547313
2015-06-03	34.59	35.56	34.59	35.00	584985
2015-06-04	34.83	34.98	34.65	34.71	455216
2015-06-05	35.04	35.75	35.04	35.31	920486
2015-06-08	35.24	35.44	34.82	34.85	585870
2015-06-09	34.81	34.99	33.98	34.02	920354
2015-06-10	34.46	34.87	34.28	34.61	684302
2015-06-11	34.70	34.92	34.49	34.88	830739
2015-06-12	34.79	34.84	34.66	34.79	207809
2015-06-15	34.41	34.85	34.11	34.84	351823
2015-06-16	34.69	35.14	34.69	35.09	372530
2015-06-17	35.27	35.33	34.60	34.73	556398
2015-06-18	34.88	35.14	34.58	35.02	448024
2015-06-19	34.99	35.06	34.53	34.58	889777
2015-06-22	34.95	34.99	34.69	34.73	399089
2015-06-23	34.87	35.08	34.82	34.95	268011
2015-06-24	34.92	34.96	34.57	34.57	278419
2015-06-25	34.64	34.77	34.32	34.41	213982
2015-06-26	34.52	34.61	34.26	34.40	806720
2015-06-29	33.93	33.93	33.32	33.33	434836
2015-06-30	33.74	33.84	33.25	33.49	830358
2015-07-01	34.01	34.02	33.39	33.65	374225
2015-07-02	33.64	33.82	33.10	33.21	276654
2015-07-06	32.76	32.99	32.58	32.98	442432
2015-07-07	32.87	33.04	32.19	33.02	553908
2015-07-08	32.60	32.76	32.27	32.36	501605
2015-07-09	33.01	33.01	32.38	32.50	434885
2015-07-10	32.97	33.15	32.71	33.12	329728
2015-07-13	33.57	34.10	33.41	34.08	1081721
2015-07-14	33.73	34.00	32.86	33.24	488197
2015-07-15	33.26	33.38	32.98	33.19	271628
2015-07-16	33.56	33.89	33.33	33.88	448005
2015-07-17	33.82	33.82	33.36	33.57	384371
2015-07-20	33.62	33.63	33.39	33.50	241470
2015-07-21	33.44	33.71	33.07	33.32	355918
2015-07-22	33.21	33.83	33.19	33.73	579975
2015-07-23	33.75	33.76	33.21	33.39	442480
2015-07-24	33.81	33.91	33.03	33.60	639444
2015-07-27	33.24	33.38	33.06	33.08	550235
2015-07-28	33.28	33.63	33.01	33.46	544513
2015-07-29	33.54	34.02	33.34	33.89	440672
2015-07-30	33.80	34.13	33.73	34.07	255389
2015-07-31	34.11	34.26	33.61	33.71	417509
2015-08-03	33.75	33.88	33.46	33.82	309370
2015-08-04	33.78	34.16	33.78	34.02	284038
2015-08-05	34.10	34.21	33.75	33.93	523104
2015-08-06	33.97	33.98	33.43	33.66	294267
2015-08-07	33.59	33.81	33.27	33.66	232857
2015-08-10	33.94	34.42	33.83	34.33	268823
2015-08-11	33.84	34.06	33.57	33.81	378058
2015-08-12	33.33	33.38	32.53	33.25	344470
2015-08-13	33.33	33.62	33.10	33.41	231324
2015-08-14	33.37	33.85	33.24	33.83	157862
2015-08-17	33.67	34.53	33.39	34.29	607320
2015-08-18	34.05	34.19	33.74	33.78	236306
2015-08-19	33.54	33.54	32.94	33.24	415132
2015-08-20	32.92	33.14	32.55	32.64	469587
2015-08-21	32.17	32.61	31.57	31.61	517134
2015-08-24	29.54	31.16	29.08	30.25	1010256
2015-08-25	31.09	31.10	29.71	29.77	465024
2015-08-26	30.41	30.46	29.54	30.25	560094
2015-08-27	30.63	31.21	30.56	31.20	388854
2015-08-28	30.89	31.22	30.64	31.08	279543
2015-08-31	30.78	31.11	30.65	31.00	485261
2015-09-01	30.11	30.41	29.51	29.62	739399
2015-09-02	30.10	30.12	29.53	30.12	426869
2015-09-03	29.84	30.57	29.81	30.14	413019
2015-09-04	29.78	30.00	29.48	29.72	233381
2015-09-08	30.21	30.64	29.89	30.59	416818
2015-09-09	31.07	31.15	30.25	30.31	484151
2015-09-10	30.32	30.63	29.85	30.31	507513
2015-09-11	30.11	30.71	30.06	30.67	479363
2015-09-14	30.73	30.73	30.33	30.49	332312
2015-09-15	30.54	31.25	30.31	31.13	402901
2015-09-16	31.23	31.60	30.78	31.53	482799
2015-09-17	31.57	32.33	31.08	31.16	807931
2015-09-18	30.65	30.65	29.87	30.04	1171789
2015-09-21	30.32	30.59	30.08	30.27	678057
2015-09-22	29.75	30.00	29.24	29.31	778562
2015-09-23	29.39	29.65	29.15	29.28	412605
2015-09-24	28.98	29.28	28.84	29.13	540724
2015-09-25	29.57	29.66	29.26	29.28	780485
2015-09-28	29.03	29.15	28.50	28.54	406169
2015-09-29	28.56	28.85	28.28	28.51	537252
2015-09-30	28.96	29.09	28.61	28.90	454613
2015-10-01	28.86	29.36	28.76	29.33	658572
2015-10-02	28.57	28.73	27.51	28.73	985159
2015-10-05	29.02	29.64	28.86	29.52	884369
2015-10-06	29.40	29.61	29.22	29.34	480540
2015-10-07	29.52	29.97	29.35	29.94	426273
2015-10-08	29.98	30.14	29.75	30.02	544819
2015-10-09	30.00	30.18	29.61	29.69	574627
2015-10-12	29.70	29.86	29.25	29.50	506251
2015-10-13	29.19	29.60	29.07	29.08	445552
2015-10-14	29.15	29.27	28.89	29.00	545619
2015-10-15	29.22	29.62	28.97	29.62	673877
2015-10-16	29.64	29.91	29.46	29.87	666026
2015-10-19	29.58	29.81	29.37	29.59	427415
2015-10-20	29.52	29.79	29.52	29.68	536046
2015-10-21	29.65	29.90	29.24	29.28	296387
2015-10-22	29.41	30.23	29.41	29.98	527391
2015-10-23	30.76	30.89	30.21	30.89	676243
2015-10-26	31.05	31.39	30.91	30.95	946699
2015-10-27	30.75	31.29	30.63	30.82	935627
2015-10-28	30.82	31.82	30.77	31.82	739923
2015-10-29	31.77	31.92	31.20	31.39	571983
2015-10-30	31.35	31.42	30.72	30.73	897091
2015-11-02	30.76	31.31	30.73	31.22	1237718
2015-11-03	31.15	31.42	30.85	31.02	941178
2015-11-04	30.88	31.00	30.53	30.65	819631
2015-11-05	30.73	31.33	30.72	31.23	496886
2015-11-06	31.74	32.01	31.15	31.95	2288714
2015-11-09	31.98	31.98	31.42	31.61	958021
2015-11-10	31.50	31.71	30.89	31.57	1449742
2015-11-11	31.76	31.87	31.50	31.59	640514
2015-11-12	31.52	31.71	31.26	31.30	1680948
2015-11-13	31.22	31.40	30.90	31.05	651201
2015-11-16	30.99	31.35	30.82	31.23	809174
2015-11-17	31.28	31.48	30.93	31.25	997775
2015-11-18	31.44	31.63	31.30	31.55	1526088
2015-11-19	31.62	31.69	31.46	31.56	1201180
2015-11-20	31.64	31.67	31.40	31.47	877279
2015-11-23	31.44	31.62	31.38	31.42	479518
2015-11-24	31.12	31.18	30.85	30.98	1121338
2015-11-25	31.15	31.44	30.98	31.18	1386371
2015-11-27	31.21	31.71	31.04	31.58	437473
2015-11-30	31.62	31.63	31.32	31.32	863121
2015-12-01	31.45	31.69	31.14	31.24	979141
2015-12-02	31.36	31.45	30.69	30.74	836530
2015-12-03	30.89	30.93	30.31	30.49	837314
2015-12-04	30.51	30.98	30.42	30.72	2139627
2015-12-07	30.65	30.75	30.26	30.50	962900
2015-12-08	30.13	30.14	29.78	29.95	719226
2015-12-09	29.87	29.98	29.19	29.36	750345
2015-12-10	29.33	30.08	29.18	29.87	1331242
2015-12-11	29.38	29.47	28.55	28.70	1309966
2015-12-14	28.75	29.14	28.05	28.29	1186110
2015-12-15	28.51	28.92	28.38	28.75	1188694
2015-12-16	29.00	29.48	28.72	29.21	1325765
2015-12-17	29.30	29.38	28.84	28.85	883372
2015-12-18	28.74	28.74	28.33	28.34	1300304
2015-12-21	28.54	28.72	28.38	28.68	412476
2015-12-22	28.62	28.83	28.36	28.75	310478
2015-12-23	28.94	29.12	28.79	29.00	987473
2015-12-24	29.02	29.12	28.91	28.97	508224
2015-12-28	28.83	29.01	28.82	29.00	531264
2015-12-29	29.24	29.30	28.86	29.00	612354
2015-12-30	28.86	29.01	28.76	28.80	326796
2015-12-31	28.80	29.01	28.65	28.65	680143
2016-01-04	27.97	28.28	27.70	28.28	714043
2016-01-05	28.36	28.50	27.93	28.13	658377
2016-01-06	27.72	27.73	27.15	27.42	815011
2016-01-07	26.82	27.00	26.35	26.48	757102
2016-01-08	26.81	26.99	25.91	25.94	720854
2016-01-11	26.05	26.18	25.47	26.06	1025227
2016-01-12	26.30	26.48	25.94	26.44	901052
2016-01-13	26.53	26.55	25.39	25.54	966755
2016-01-14	25.63	26.03	25.08	25.78	838556
2016-01-15	24.82	25.45	24.81	25.34	874848
2016-01-19	25.71	26.11	25.52	25.71	1332126
2016-01-20	25.21	25.39	24.25	25.08	1153686
2016-01-21	25.12	25.85	24.98	25.18	1057311
2016-01-22	25.63	25.94	25.42	25.93	849870
2016-01-25	25.83	25.94	24.90	24.93	844333
2016-01-26	25.04	25.79	25.00	25.72	712048
2016-01-27	25.64	25.95	25.16	25.34	608138
2016-01-28	25.65	25.82	24.97	25.12	980814
2016-01-29	26.04	26.04	25.08	25.29	1696510
2016-02-01	25.15	25.43	24.59	25.24	1187713
2016-02-02	24.76	24.84	23.80	23.95	1271526
2016-02-03	24.14	24.20	22.86	23.67	2015349
2016-02-04	23.34	23.87	23.21	23.70	1362187
2016-02-05	23.68	24.00	23.54	23.58	746042
2016-02-08	23.18	23.40	22.76	23.31	1432821
2016-02-09	22.88	23.81	22.84	23.58	1456119
2016-02-10	23.82	24.40	23.69	23.95	1123653
2016-02-11	23.34	23.47	22.97	23.29	896257
2016-02-12	23.71	24.08	23.45	24.04	655171
2016-02-16	24.44	24.70	24.23	24.57	794668
2016-02-17	24.82	25.32	24.76	24.86	790648
2016-02-18	24.97	24.97	24.58	24.71	625511
2016-02-19	24.54	24.95	24.42	24.93	1004643
2016-02-22	25.24	25.49	25.18	25.40	790269
2016-02-23	25.35	25.52	25.19	25.41	1199709
2016-02-24	25.02	25.57	24.51	25.48	874982
2016-02-25	25.51	25.83	25.36	25.78	592247
2016-02-26	26.04	26.22	25.93	26.09	824095
2016-02-29	26.04	26.34	25.92	26.17	1021065
2016-03-01	26.17	26.17	26.17	26.94	882923
2016-03-02	26.96	27.26	26.85	27.20	859813
2016-03-03	27.20	27.20	27.20	27.55	1109466
2016-03-04	27.55	27.55	27.55	28.34	1359136
2016-03-07	28.21	28.47	27.92	28.40	973109
2016-03-08	28.20	28.28	27.68	27.71	574166
2016-03-09	27.71	27.71	27.71	27.55	609174
2016-03-10	27.72	27.74	27.12	27.47	440215
2016-03-11	27.66	28.45	27.66	28.42	587091
2016-03-14	28.40	28.47	27.65	28.10	664662
2016-03-15	28.10	28.10	28.10	27.82	511669
2016-03-16	27.64	28.15	27.59	27.98	487296
2016-03-17	27.89	28.84	27.89	28.72	449676
2016-03-18	28.78	29.14	28.58	28.87	1539429
2016-03-21	28.87	29.13	28.54	28.86	380128
2016-03-22	28.53	28.78	28.40	28.61	437684
2016-03-23	28.59	28.70	28.35	28.35	349011
2016-03-24	28.35	28.35	28.35	28.22	362033
2016-03-28	28.30	28.40	28.02	28.28	393221
2016-03-29	28.14	28.80	27.90	28.78	423295
2016-03-30	28.86	29.16	28.75	28.95	339040
2016-03-31	28.87	29.13	28.80	28.85	552541
2016-04-01	28.58	29.32	28.56	29.29	482958
2016-04-04	29.32	29.45	28.98	29.10	556058
2016-04-05	29.10	29.10	29.10	28.59	633323
2016-04-06	28.56	29.07	28.56	29.05	526217
2016-04-07	28.93	29.04	27.89	28.13	737857
2016-04-08	28.30	28.45	28.00	28.16	501191
2016-04-11	28.48	28.84	28.28	28.42	580880
2016-04-12	28.39	29.26	28.39	29.10	406119
2016-04-13	29.42	30.52	29.42	30.41	796065
2016-04-14	30.41	30.66	30.05	30.23	1125509
2016-04-15	30.26	30.40	29.99	30.12	571871
2016-04-18	30.04	30.41	29.85	30.25	505293
2016-04-19	30.40	30.74	30.40	30.64	556982
2016-04-20	30.73	31.39	30.70	31.33	574030
2016-04-21	31.33	31.58	31.18	31.35	613274
2016-04-22	31.35	31.75	31.35	31.57	484778
2016-04-25	31.39	31.63	31.07	31.58	679804
2016-04-26	31.58	31.87	31.50	31.83	476440
2016-04-27	31.83	32.32	31.71	32.21	641843
2016-04-28	31.87	31.87	31.32	31.41	656674
2016-04-29	31.35	31.69	30.87	31.60	1112713
2016-05-02	31.61	31.78	31.11	31.44	1053770
2016-05-03	31.04	31.22	30.26	30.74	691949
2016-05-04	30.21	30.49	29.68	29.80	1365819
2016-05-05	29.97	30.24	29.68	30.06	681286
2016-05-06	29.80	30.41	29.80	30.36	485919
2016-05-09	30.44	30.68	30.30	30.44	493175
2016-05-10	30.65	31.25	30.47	31.22	700039
2016-05-11	31.05	31.45	31.03	31.19	935042
2016-05-12	31.29	31.57	31.01	31.41	791731
2016-05-13	31.38	31.72	31.13	31.29	1446642
2016-05-16	31.26	31.50	30.91	31.09	811323
2016-05-17	31.06	31.47	30.77	30.80	800524
2016-05-18	30.81	31.68	30.81	31.35	1045200
2016-05-19	31.23	31.45	30.67	31.01	476809
2016-05-20	31.17	31.86	31.17	31.55	558242
2016-05-23	31.47	31.70	31.40	31.44	665711
2016-05-24	31.73	32.19	31.26	32.10	638199
2016-05-25	32.33	32.56	32.14	32.46	415191
2016-05-26	32.45	32.51	32.24	32.33	455858
2016-05-27	32.34	32.71	32.22	32.51	607179
2016-05-31	32.71	32.81	32.23	32.32	717734
2016-06-01	32.06	32.59	31.82	32.47	601265
2016-06-02	32.30	32.58	32.15	32.37	646525
2016-06-03	32.00	32.03	31.19	31.82	915081
2016-06-06	31.88	32.41	31.84	32.17	676446
2016-06-07	32.26	32.26	31.84	32.04	515779
2016-06-08	32.00	32.17	31.71	31.84	721749
2016-06-09	31.68	31.78	31.32	31.46	515666
2016-06-10	30.95	31.15	30.65	30.86	774969
2016-06-13	30.67	30.88	30.47	30.54	563566
2016-06-14	30.42	30.62	30.05	30.15	462211
2016-06-15	30.33	30.71	30.22	30.28	421747
2016-06-16	29.99	30.16	29.70	29.99	662861
2016-06-17	30.00	30.17	29.85	29.96	1257398
2016-06-20	30.46	30.67	29.97	30.00	1474895
2016-06-21	30.12	30.16	29.89	29.89	1101668
2016-06-22	29.93	30.08	29.93	29.96	1275241
2016-06-23	30.38	30.62	30.12	30.52	2231010
2016-06-24	29.20	29.33	28.31	28.32	1243741
2016-06-27	27.94	27.94	26.60	26.71	1082317
2016-06-28	27.26	27.45	26.88	27.45	1232820
2016-06-29	27.86	28.12	27.45	28.06	622596
2016-06-30	28.27	28.78	28.03	28.78	753352
2016-07-01	28.69	29.03	28.51	28.71	705299
2016-07-05	28.54	28.54	27.75	28.09	597635
2016-07-06	27.86	28.40	27.69	28.36	564072
2016-07-07	28.34	28.54	28.03	28.29	604468
2016-07-08	28.70	28.95	28.63	28.81	407696
2016-07-11	28.95	29.38	28.93	29.35	464492
2016-07-12	29.72	30.29	29.72	30.15	470603
2016-07-13	30.11	30.23	29.88	30.14	415565
2016-07-14	30.65	30.85	30.39	30.52	522525
2016-07-15	30.72	30.92	30.44	30.90	555435
2016-07-18	30.84	31.17	30.82	31.06	559833
2016-07-19	30.87	31.16	30.63	31.03	459504
2016-07-20	31.20	31.30	30.87	31.27	279806
2016-07-21	31.22	31.38	31.08	31.09	271519
2016-07-22	31.10	31.41	31.10	31.38	203816
2016-07-25	31.30	31.52	31.18	31.35	388168
2016-07-26	31.28	31.42	31.07	31.28	375050
2016-07-27	31.28	31.74	31.27	31.61	479110
2016-07-28	31.49	31.68	31.24	31.41	452277
2016-07-29	32.10	32.10	31.23	31.57	719710
2016-08-01	31.56	31.90	31.43	31.71	623584
2016-08-02	31.61	31.71	31.13	31.29	438781
2016-08-03	31.26	31.79	31.26	31.46	513860
2016-08-04	31.43	31.59	31.29	31.56	317879
2016-08-05	31.92	32.30	31.79	32.13	474890
2016-08-08	32.24	32.32	31.97	32.04	570060
2016-08-09	32.10	32.16	31.87	31.91	551873
2016-08-10	31.95	32.07	31.71	32.07	689750
2016-08-11	32.24	32.26	32.00	32.05	400805
2016-08-12	31.88	32.05	31.77	32.03	240578
2016-08-15	32.09	32.35	31.97	32.28	381158
2016-08-16	32.18	32.26	31.99	32.11	431402
2016-08-17	32.09	32.44	32.07	32.20	507925
2016-08-18	32.25	32.61	32.22	32.49	303574
2016-08-19	32.34	32.44	32.12	32.39	424490
2016-08-22	32.29	32.29	31.98	32.11	261543
2016-08-23	32.20	32.48	32.14	32.15	393560
2016-08-24	32.21	32.42	31.85	31.90	447218
2016-08-25	31.82	31.96	31.72	31.81	326608
2016-08-26	31.94	32.14	31.77	31.99	411220
2016-08-29	32.03	32.35	32.03	32.16	336069
2016-08-30	32.10	32.46	32.10	32.45	380654
2016-08-31	32.40	32.60	32.07	32.30	633122
2016-09-01	32.35	32.44	31.74	32.08	598496
2016-09-02	32.28	32.75	32.12	32.75	586623
2016-09-06	32.74	32.80	32.34	32.61	573313
2016-09-07	32.54	32.85	32.47	32.84	1077634
2016-09-08	32.80	33.13	32.73	32.93	908092
2016-09-09	32.66	32.91	31.61	31.61	772710
2016-09-12	31.38	32.24	31.30	32.13	668281
2016-09-13	31.73	31.89	31.16	31.54	676974
2016-09-14	31.49	31.89	31.48	31.66	734953
2016-09-15	31.65	32.29	31.65	32.12	426095
2016-09-16	31.79	32.00	31.57	31.82	776828
2016-09-19	31.95	32.39	31.87	31.94	451070
2016-09-20	32.18	32.25	31.77	31.78	402633
2016-09-21	32.04	32.20	31.68	31.99	485449
2016-09-22	32.26	32.40	31.47	31.59	982932
2016-09-23	31.39	31.66	31.27	31.40	632514
2016-09-26	31.00	31.11	29.19	29.72	2103967
2016-09-27	29.68	30.03	29.49	29.80	1033539
2016-09-28	29.89	29.94	29.44	29.84	955285
2016-09-29	29.77	29.93	29.17	29.27	711755
2016-09-30	29.61	29.88	29.43	29.63	959616
2016-10-03	29.56	29.96	29.26	29.30	1163921
2016-10-04	29.39	29.58	28.69	28.90	2064651
2016-10-05	29.09	29.50	28.86	29.21	3003175
2016-10-06	29.22	29.58	28.92	29.49	1029348
2016-10-07	28.82	29.19	27.96	28.31	1663745
2016-10-10	28.54	28.78	28.46	28.52	880460
2016-10-11	28.39	28.45	27.92	27.98	1004360
2016-10-12	27.99	28.33	27.91	28.12	804923
2016-10-13	27.78	27.94	27.36	27.76	825664
2016-10-14	27.99	28.09	27.60	27.62	600145
2016-10-17	27.55	27.73	27.39	27.49	567238
2016-10-18	27.84	27.94	27.56	27.78	1165604
2016-10-19	27.99	27.99	27.72	27.76	395916
2016-10-20	27.71	28.04	27.59	27.83	860689
2016-10-21	27.56	27.71	27.42	27.44	642855
2016-10-24	27.89	27.89	27.44	27.56	642451
2016-10-25	27.36	27.48	26.93	26.93	1116753
2016-10-26	26.76	26.78	26.35	26.55	1653462
2016-10-27	26.75	26.75	26.13	26.18	1338523
2016-10-28	26.70	27.37	26.37	26.84	2570875
2016-10-31	26.88	27.10	26.48	27.00	1967191
2016-11-01	27.13	27.13	26.02	26.22	2314150
2016-11-02	26.15	26.26	25.83	25.96	2205817
2016-11-03	26.16	26.32	25.93	24.75	1729457
2016-11-04	24.91	25.22	24.52	24.95	1599090
2016-11-07	25.57	25.64	25.05	25.29	2175863
2016-11-08	25.32	25.32	24.88	24.90	1665219
2016-11-09	24.87	26.75	24.73	26.59	1815217
2016-11-10	26.99	28.41	26.99	28.35	2624914
2016-11-11	28.28	28.45	27.82	28.17	1278651
2016-11-14	28.50	28.83	28.40	28.82	1810140
2016-11-15	28.62	28.67	28.05	28.30	997873
2016-11-16	28.05	28.37	27.33	27.67	1699961
2016-11-17	27.60	27.90	27.17	27.25	1302404
2016-11-18	27.60	27.79	27.25	27.37	1572155
2016-11-21	26.89	27.39	26.79	27.34	1210224
2016-11-22	27.36	27.61	27.26	27.56	758316
2016-11-23	27.52	27.74	27.39	27.68	776360
2016-11-25	27.70	27.85	27.56	27.73	257466
2016-11-28	27.55	27.69	27.11	27.15	880194
2016-11-29	27.18	27.45	27.17	27.20	653930
2016-11-30	27.56	27.64	27.27	27.49	841969
2016-12-01	27.72	28.05	27.54	27.87	1216167
2016-12-02	27.77	27.96	27.64	27.68	967952
2016-12-05	27.97	28.30	27.84	28.28	981796
2016-12-06	28.30	28.53	28.16	28.49	863430
2016-12-07	28.44	29.26	28.37	29.06	1219435
2016-12-08	29.17	29.70	28.96	29.56	851203
2016-12-09	29.54	29.60	29.25	29.55	986086
2016-12-12	29.40	29.57	28.76	28.82	788885
2016-12-13	28.98	29.17	28.21	28.34	1428588
2016-12-14	28.18	28.54	27.53	27.60	1609231
2016-12-15	27.75	27.92	27.49	27.59	1209381
2016-12-16	27.80	27.81	27.18	27.33	1297463
2016-12-19	27.28	27.62	27.27	27.50	926557
2016-12-20	27.70	28.13	27.64	28.11	854560
2016-12-21	28.04	28.19	27.51	28.09	688759
2016-12-22	28.07	28.08	27.82	27.99	692298
2016-12-23	27.97	28.12	27.76	28.10	548620
2016-12-27	28.13	28.43	28.03	28.35	694554
2016-12-28	28.33	28.34	27.85	27.85	762539
2016-12-29	27.86	28.11	27.82	28.00	685263
2016-12-30	28.16	28.46	27.96	28.28	855719
2017-01-03	28.76	29.04	28.45	28.71	810422
2017-01-04	28.87	29.12	28.65	28.78	1023489
2017-01-05	28.65	29.17	28.46	28.85	646175
2017-01-06	28.85	28.95	28.11	28.29	686683
2017-01-09	28.11	28.16	27.72	27.74	751457
2017-01-10	27.78	28.20	27.58	27.92	600312
2017-01-11	27.96	28.12	27.72	27.99	776752
2017-01-12	27.85	27.94	27.15	27.63	1001144
2017-01-13	27.86	28.37	27.62	27.69	729833
2017-01-17	27.51	27.61	26.95	27.03	896170
2017-01-18	27.14	27.23	26.82	27.21	936516
2017-01-19	27.27	27.35	26.91	27.20	797843
2017-01-20	27.25	27.44	27.08	27.27	658958
2017-01-23	27.13	27.32	26.91	27.13	745936
2017-01-24	27.29	27.66	27.19	27.45	445312
2017-01-25	27.83	28.02	27.33	27.57	380206
2017-01-26	27.42	27.43	26.91	27.18	909953
2017-01-27	27.08	27.47	26.05	26.13	1599453
2017-01-30	25.95	26.06	25.60	25.97	880143
2017-01-31	25.88	26.21	25.72	26.01	912790
2017-02-01	26.26	26.47	25.92	26.15	1308973
2017-02-02	26.04	26.60	25.97	26.22	1143456
2017-02-03	26.62	26.84	26.32	26.50	999271
2017-02-06	26.10	26.23	25.91	26.04	559583
2017-02-07	26.19	26.22	25.79	25.89	938764
2017-02-08	25.77	25.79	25.53	25.74	575156
2017-02-09	25.93	26.31	25.59	26.31	977720
2017-02-10	26.38	26.63	26.26	26.42	497303
2017-02-13	26.56	26.73	26.33	26.50	670418
2017-02-14	26.45	26.58	26.32	26.52	612115
2017-02-15	26.54	27.00	26.26	27.00	1230399
2017-02-16	27.00	27.06	26.70	26.87	683629
2017-02-17	26.67	26.92	26.55	26.89	438040
2017-02-21	26.83	27.25	26.78	26.90	639491
2017-02-22	26.75	27.14	26.68	27.04	576794
2017-02-23	27.08	27.25	26.90	27.15	476650
2017-02-24	26.88	27.15	26.87	27.15	367884
2017-02-27	27.20	27.71	27.08	27.66	535346
2017-02-28	27.47	27.54	27.16	27.17	1517695
2017-03-01	27.80	27.85	26.92	26.94	1039490
2017-03-02	26.95	26.99	26.62	26.63	1048709
2017-03-03	26.72	26.78	26.53	26.64	504832
2017-03-06	26.42	26.62	26.35	26.56	694581
2017-03-07	26.55	26.69	26.39	26.57	617619
2017-03-08	26.76	27.02	26.69	26.82	596457
2017-03-09	26.90	26.97	26.44	26.44	815520
2017-03-10	26.61	26.66	26.12	26.28	566129
2017-03-13	26.38	26.63	26.21	26.60	605348
2017-03-14	26.44	26.63	26.16	26.44	581490
2017-03-15	26.56	27.14	26.49	26.88	865521
2017-03-16	26.89	27.11	26.81	26.94	442055
2017-03-17	26.96	26.98	25.93	25.97	1274580
2017-03-20	26.04	26.06	25.74	25.96	757031
2017-03-21	26.17	26.19	25.19	25.26	769834
2017-03-22	25.10	25.79	24.93	25.78	1299865
2017-03-23	25.72	26.04	25.51	25.57	575297
2017-03-24	25.68	25.73	25.39	25.50	368692
2017-03-27	25.11	25.69	25.10	25.59	472941
2017-03-28	25.52	26.16	25.49	25.98	680560
2017-03-29	25.92	26.07	25.67	25.98	383500
2017-03-30	25.96	26.32	25.92	26.30	310110
2017-03-31	26.21	26.55	26.06	26.34	485487
2017-04-03	26.43	26.58	26.20	26.50	878983
2017-04-04	26.35	26.52	26.12	26.24	864983
2017-04-05	26.49	26.64	26.04	26.04	1020885
2017-04-06	26.00	26.34	25.87	26.24	625090
2017-04-07	26.10	26.36	26.06	26.16	595178
2017-04-10	26.15	26.47	26.08	26.32	570175
2017-04-11	26.17	26.44	26.05	26.39	416169
2017-04-12	26.38	26.80	26.17	26.61	780145
2017-04-13	26.50	26.74	26.22	26.24	755298
2017-04-17	26.40	26.75	26.20	26.73	612774
2017-04-18	26.59	26.80	26.37	26.57	619971
2017-04-19	26.77	26.88	26.60	26.71	395619
2017-04-20	26.94	26.97	26.61	26.88	885729
2017-04-21	26.79	27.23	26.74	27.04	904095
2017-04-24	27.59	27.64	27.22	27.43	620810
2017-04-25	27.65	27.84	27.59	27.69	541841
2017-04-26	27.65	28.16	27.61	27.90	960030
2017-04-27	27.90	28.12	27.56	28.08	1071239
2017-04-28	27.76	27.76	26.62	26.82	1307338
2017-05-01	26.61	26.73	26.03	26.32	1351275
2017-05-02	26.33	26.52	26.18	26.52	779962
2017-05-03	26.48	26.51	25.95	25.96	655185
2017-05-04	26.10	26.15	25.53	25.75	605758
2017-05-05	25.77	25.82	25.58	25.78	542392
2017-05-08	25.82	25.91	25.52	25.63	388966
2017-05-09	25.63	25.96	25.60	25.83	482920
2017-05-10	25.80	26.09	25.73	26.06	455883
2017-05-11	25.90	26.06	25.67	25.86	686793
2017-05-12	25.71	25.93	25.63	25.81	881498
2017-05-15	25.89	26.12	25.73	25.82	622263
2017-05-16	25.83	26.03	25.69	25.91	791212
2017-05-17	25.51	25.68	25.35	25.48	1053983
2017-05-18	25.38	25.66	25.24	25.49	688289
2017-05-19	25.53	25.86	25.39	25.64	509353
2017-05-22	25.81	25.86	25.56	25.72	450357
2017-05-23	25.75	25.75	25.49	25.63	559173
2017-05-24	25.63	25.74	25.45	25.68	470562
2017-05-25	26.47	26.73	26.03	26.52	958022
2017-05-26	26.41	27.03	26.41	26.87	1004310
2017-05-30	26.75	26.79	26.23	26.30	957300
2017-05-31	26.37	26.56	25.93	26.56	1570380
2017-06-01	26.65	27.02	26.46	26.98	944713
2017-06-02	26.87	27.15	26.83	26.94	852039
2017-06-05	26.49	26.85	26.25	26.55	816803
2017-06-06	26.37	26.37	25.72	25.73	1378640
2017-06-07	25.80	26.15	25.71	26.10	537826
2017-06-08	26.09	26.53	26.09	26.39	504243
2017-06-09	26.42	27.04	26.42	27.00	605190
2017-06-12	26.98	27.65	26.98	27.54	993165
2017-06-13	27.71	27.98	27.58	27.78	771684
2017-06-14	27.56	27.87	27.40	27.84	542631
2017-06-15	27.60	27.78	27.24	27.61	568827
2017-06-16	27.53	27.70	27.33	27.57	953779
2017-06-19	27.69	27.76	27.52	27.76	485296
2017-06-20	27.61	27.76	27.58	27.71	686883
2017-06-21	27.75	28.02	27.44	27.56	932695
2017-06-22	27.47	27.79	27.43	27.58	629742
2017-06-23	27.70	27.78	27.52	27.75	1793500
2017-06-26	27.85	28.09	27.63	27.76	1176195
2017-06-27	27.88	28.10	27.77	27.91	554551
2017-06-28	28.10	28.27	27.95	27.95	664276
2017-06-29	28.27	28.27	27.55	27.84	617722
2017-06-30	28.23	28.32	27.73	28.25	914149
2017-07-03	28.42	28.82	28.42	28.55	383769
2017-07-05	28.65	28.71	28.34	28.59	519135
2017-07-06	28.59	28.74	28.38	28.41	1114682
2017-07-07	28.54	28.93	28.44	28.92	600641
2017-07-10	28.75	29.19	28.66	29.06	575525
2017-07-11	28.95	28.98	28.51	28.75	1004187
2017-07-12	28.78	29.07	28.66	28.76	780948
2017-07-13	28.89	29.12	28.82	29.10	587772
2017-07-14	28.92	29.27	28.88	29.22	497585
2017-07-17	29.10	29.18	28.94	29.01	1044902
2017-07-18	29.05	29.25	28.88	29.08	729939
2017-07-19	29.19	29.47	29.14	29.46	576214
2017-07-20	29.48	29.77	29.34	29.71	500128
2017-07-21	29.64	29.70	29.16	29.22	505029
2017-07-24	29.21	29.44	29.19	29.35	504074
2017-07-25	29.64	29.94	29.57	29.79	765325
2017-07-26	29.84	29.89	29.42	29.44	572540
2017-07-27	29.51	29.51	29.00	29.18	851458
2017-07-28	29.00	29.13	28.12	28.23	1117082
2017-07-31	28.29	28.93	28.02	28.83	835923
2017-08-01	28.89	28.89	28.38	28.44	1110621
2017-08-02	28.35	28.40	27.75	27.82	722464
2017-08-03	27.80	27.83	27.63	27.47	642309
2017-08-04	27.69	27.89	27.31	27.88	586233
2017-08-07	27.99	28.07	27.68	27.87	423939
2017-08-08	27.68	27.79	27.39	27.48	1127357
2017-08-09	27.28	27.72	27.23	27.71	699062
2017-08-10	27.53	27.57	27.09	27.12	877204
2017-08-11	26.82	27.34	26.82	27.12	554130
2017-08-14	27.36	27.47	27.20	27.43	351264
2017-08-15	27.52	27.52	27.18	27.37	491837
2017-08-16	27.41	27.53	27.16	27.28	623158
2017-08-17	27.27	27.32	26.66	26.67	1046368
2017-08-18	26.57	26.88	26.42	26.74	533968
2017-08-21	26.63	26.79	26.51	26.73	674808
2017-08-22	26.89	26.96	26.72	26.87	385852
2017-08-23	26.72	27.02	26.66	26.68	465091
2017-08-24	26.80	26.94	26.67	26.73	372244
2017-08-25	26.86	27.05	26.75	26.93	282681
2017-08-28	27.02	27.12	26.79	26.87	416557
2017-08-29	26.60	26.83	26.57	26.72	388499
2017-08-30	26.75	27.02	26.60	26.96	438099
2017-08-31	27.11	27.32	27.00	27.31	530930
2017-09-01	27.34	27.48	27.34	27.45	290296
2017-09-05	27.28	27.50	26.71	26.84	480172
2017-09-06	26.96	27.28	26.62	26.77	667093
2017-09-07	26.81	26.83	26.57	26.64	421731
2017-09-08	26.59	26.78	26.56	26.66	513025
2017-09-11	26.92	27.19	26.90	26.91	528223
2017-09-12	27.06	27.58	27.06	27.55	361944
2017-09-13	27.52	27.56	27.31	27.55	494934
2017-09-14	27.54	27.63	27.44	27.53	415768
2017-09-15	27.49	28.06	27.35	28.05	1461072
2017-09-18	28.04	28.46	27.95	28.41	582803
2017-09-19	28.44	28.67	28.34	28.44	818623
2017-09-20	28.49	28.62	28.38	28.60	583337
2017-09-21	28.62	28.68	28.41	28.54	483212
2017-09-22	28.50	29.08	28.50	28.89	568386
2017-09-25	28.84	29.47	28.68	29.44	675407
2017-09-26	29.51	29.57	29.30	29.37	536582
2017-09-27	29.73	29.81	29.02	29.72	769456
2017-09-28	29.70	30.03	29.60	29.96	498361
2017-09-29	29.91	30.01	29.65	29.70	725096
2017-10-02	29.75	30.23	29.66	30.21	791544
2017-10-03	30.24	30.31	29.79	30.12	875651
2017-10-04	30.12	30.20	29.96	30.10	669904
2017-10-05	30.17	30.49	30.04	30.31	425796
2017-10-06	30.35	30.49	30.13	30.33	371364
2017-10-09	30.54	30.89	30.45	30.69	12285535
2017-10-10	30.75	31.15	30.72	30.99	649480
2017-10-11	31.06	31.24	30.90	31.04	381854
2017-10-12	31.07	31.33	30.97	31.16	551056
2017-10-13	31.16	31.58	31.05	31.28	427151
2017-10-16	31.33	31.51	31.08	31.48	542575
2017-10-17	31.69	31.75	30.96	31.09	815155
2017-10-18	31.17	31.39	31.08	31.29	436714
2017-10-19	31.08	31.29	30.92	31.13	650662
2017-10-20	31.40	31.81	31.24	31.57	923340
2017-10-23	31.53	31.65	31.09	31.11	461654
2017-10-24	31.33	31.46	30.75	30.83	732208
2017-10-25	30.89	31.00	29.90	29.91	1382775
2017-10-26	30.00	30.29	29.83	30.06	847283
2017-10-27	30.56	30.85	29.99	30.71	1309744
2017-10-30	30.32	30.66	30.11	30.23	976355
2017-10-31	30.35	31.23	30.16	31.07	1634778
2017-11-01	31.25	31.46	30.98	31.24	769478
2017-11-02	31.16	31.81	31.10	31.79	886258
2017-11-03	31.67	31.76	31.26	31.55	537142
2017-11-06	31.50	31.82	31.50	31.79	547858
2017-11-07	31.63	31.68	30.87	30.91	806125
2017-11-08	30.96	30.99	30.74	30.90	525780
2017-11-09	30.79	30.88	30.29	30.55	457094
2017-11-10	30.60	30.76	30.50	30.69	341489
2017-11-13	30.38	30.68	30.33	30.47	416771
2017-11-14	30.38	30.83	30.30	30.78	597183
2017-11-15	30.68	31.21	30.45	30.67	954285
2017-11-16	30.80	30.98	30.58	30.85	600471
2017-11-17	30.73	31.17	30.61	30.92	731975
2017-11-20	31.04	31.35	30.82	31.17	506740
2017-11-21	31.36	31.44	31.12	31.37	497322
2017-11-22	31.51	31.60	31.29	31.38	367536
2017-11-24	31.43	31.43	31.15	31.23	171264
2017-11-27	31.31	31.50	31.25	31.34	417267
2017-11-28	31.35	31.95	31.22	31.90	528899
2017-11-29	32.00	33.13	31.98	33.02	1418423
2017-11-30	33.04	33.61	32.92	33.56	822276
2017-12-01	33.63	33.81	32.77	33.74	1009661
2017-12-04	34.15	34.18	33.80	34.04	1140195
2017-12-05	34.08	34.33	33.93	34.07	812899
2017-12-06	33.97	34.70	33.83	34.33	646339
2017-12-07	34.21	34.75	34.15	34.67	783883
2017-12-08	34.90	34.91	34.36	34.85	561172
2017-12-11	34.94	34.94	34.08	34.21	643815
2017-12-12	34.22	34.54	34.18	34.46	754330
2017-12-13	34.52	35.05	34.44	34.77	963794
2017-12-14	34.80	35.02	34.59	34.79	784546
2017-12-15	34.90	35.68	34.90	35.50	2214161
2017-12-18	35.76	36.25	35.68	36.17	1771202
2017-12-19	36.30	36.54	36.17	36.24	1185057
2017-12-20	36.36	36.36	36.05	36.22	857805
2017-12-21	36.29	36.38	35.99	36.25	774087
2017-12-22	36.35	36.47	36.10	36.34	267544
2017-12-26	36.28	36.65	36.28	36.53	304871
2017-12-27	36.53	36.67	36.21	36.23	299450
2017-12-28	36.25	36.28	36.08	36.26	423015
2017-12-29	36.35	36.46	36.07	36.08	529602
2018-01-02	36.38	36.38	35.35	35.58	831772
2018-01-03	35.63	35.73	35.18	35.36	841107
2018-01-04	34.84	35.52	34.62	35.28	723838
2018-01-05	35.45	35.91	35.24	35.90	521170
2018-01-08	35.36	35.61	34.56	34.76	1449098
2018-01-09	34.92	35.36	34.66	34.74	986067
2018-01-10	34.98	35.09	34.52	34.65	1713602
2018-01-11	34.79	35.01	34.58	35.00	896520
2018-01-12	35.31	35.58	35.08	35.14	915701
2018-01-16	35.47	35.78	34.53	34.56	1484399
2018-01-17	34.77	35.59	34.73	35.29	1560114
2018-01-18	35.18	35.27	33.93	33.99	1466740
2018-01-19	34.17	34.83	34.08	34.53	2344993
2018-01-22	34.60	34.81	34.28	34.78	1665371
2018-01-23	34.74	34.87	34.52	34.79	1113951
2018-01-24	34.91	35.12	34.52	35.02	1238782
2018-01-25	35.20	35.34	34.91	35.14	1498314
2018-01-26	35.24	36.76	35.01	36.51	1646277
2018-01-29	36.48	36.72	35.71	35.76	1221005
2018-01-30	35.47	35.78	34.63	34.92	1580221
2018-01-31	35.06	35.11	34.65	34.68	1178301
2018-02-01	34.60	35.77	34.60	35.75	1096604
2018-02-02	35.40	35.54	34.25	34.54	915126
2018-02-05	34.14	34.44	32.87	32.99	1048016
2018-02-06	32.23	33.44	31.81	33.10	1870733
2018-02-07	32.98	33.67	32.80	32.93	1406614
2018-02-08	32.93	33.14	32.05	32.06	1432297
2018-02-09	32.39	32.55	31.07	31.87	1310638
2018-02-12	32.13	32.87	32.05	32.38	1331122
2018-02-13	32.17	33.00	32.09	32.99	897750
2018-02-14	32.80	33.64	32.79	33.55	996330
2018-02-15	33.81	33.85	33.14	33.42	835586
2018-02-16	33.29	33.89	33.23	33.69	1030552
2018-02-20	33.50	33.86	33.21	33.34	1152280
2018-02-21	33.40	34.22	33.40	33.63	1100069
2018-02-22	33.70	33.74	33.17	33.23	871168
2018-02-23	33.28	33.49	33.16	33.35	583189
2018-02-26	33.58	33.61	33.16	33.50	662005
2018-02-27	33.57	33.89	33.12	33.12	754195
2018-02-28	33.23	33.40	32.56	32.58	685467
2018-03-01	32.59	32.96	31.64	31.93	1079872
2018-03-02	31.65	33.35	31.40	33.21	2668770
2018-03-05	33.15	34.20	33.11	34.01	1761302
2018-03-06	34.01	34.10	33.31	34.01	1157015
2018-03-07	33.69	34.45	33.69	34.10	1182870
2018-03-08	34.20	34.34	33.74	34.18	985382
2018-03-09	34.46	35.22	34.18	35.11	957342
2018-03-12	35.04	35.06	33.98	34.19	1325515
2018-03-13	34.36	34.53	33.85	34.03	1180547
2018-03-14	34.21	34.21	33.08	33.14	2130330
2018-03-15	33.17	33.28	32.59	32.81	1379147
2018-03-16	32.87	33.80	32.80	33.67	2884552
2018-03-19	33.53	33.57	32.85	33.31	884388
2018-03-20	33.47	33.87	33.09	33.84	1209252
2018-03-21	33.72	34.62	33.72	34.23	713865
2018-03-22	33.97	34.25	33.23	33.23	923115
2018-03-23	33.31	33.47	32.35	32.35	781238
2018-03-26	32.97	33.53	32.73	33.46	685964
2018-03-27	33.72	33.72	32.53	32.70	669509
2018-03-28	32.79	33.03	32.35	32.89	925264
2018-03-29	33.15	33.54	32.93	33.40	983651
2018-04-02	33.28	33.39	32.10	32.49	864502
2018-04-03	32.73	33.03	32.41	32.96	928146
2018-04-04	32.43	33.47	32.43	33.33	806694
2018-04-05	33.31	33.44	32.66	33.01	994904
2018-04-06	32.59	33.02	32.03	32.39	758341
2018-04-09	32.61	32.94	32.32	32.32	722502
2018-04-10	32.87	33.20	32.69	32.94	577466
2018-04-11	32.47	33.03	32.34	32.45	1125374
2018-04-12	32.70	32.97	32.61	32.78	978691
2018-04-13	33.05	33.08	31.78	32.08	1622735
2018-04-16	32.34	32.34	31.25	31.32	1212101
2018-04-17	31.54	31.80	31.38	31.67	1052485
2018-04-18	31.72	31.89	31.53	31.66	807267
2018-04-19	31.67	31.82	31.22	31.40	854560
2018-04-20	31.38	31.59	31.10	31.52	891331
2018-04-23	31.44	31.59	31.18	31.22	660482
2018-04-24	31.49	31.73	30.95	31.15	677436
2018-04-25	31.05	31.21	30.76	31.00	1284962
2018-04-26	30.60	31.12	29.78	31.07	2403249
2018-04-27	30.34	30.34	26.59	26.99	4826882
2018-04-30	26.91	27.12	26.46	26.47	2131637
2018-05-01	26.37	26.62	24.98	25.41	2997422
2018-05-02	25.40	25.55	25.12	25.16	1413761
2018-05-03	25.00	25.23	24.64	25.10	1473385
2018-05-04	24.85	25.68	24.73	25.35	1266984
2018-05-07	25.10	25.21	24.42	24.70	1541321
2018-05-08	24.60	25.01	24.42	24.62	1440275
2018-05-09	24.74	24.79	24.11	24.33	1502828
2018-05-10	24.48	24.80	24.37	24.70	906930
2018-05-11	24.69	24.97	24.40	24.53	1343935
2018-05-14	24.69	24.98	24.67	24.71	957433
2018-05-15	24.59	24.89	24.56	24.77	894038
2018-05-16	24.70	25.20	24.70	24.85	1416267
2018-05-17	24.87	25.07	24.77	24.95	617313
2018-05-18	24.99	25.05	24.79	24.81	749500
2018-05-21	24.92	25.17	24.81	24.99	685976
2018-05-22	25.12	25.23	24.93	25.06	769806
2018-05-23	24.85	24.95	24.59	24.80	551040
2018-05-24	24.67	24.76	24.25	24.59	779566
2018-05-25	24.59	24.85	24.43	24.83	578336
2018-05-29	24.86	24.97	24.22	24.40	1179965
2018-05-30	24.53	24.81	24.42	24.58	1128529
2018-05-31	24.50	24.69	24.05	24.27	1790584
2018-06-01	24.61	24.66	24.10	24.39	1508329
2018-06-04	24.55	24.59	24.00	24.13	1321258
2018-06-05	24.09	24.23	23.73	24.11	1193919
2018-06-06	24.15	24.48	24.09	24.48	1210176
2018-06-07	24.55	24.85	24.55	24.82	979587
2018-06-08	24.76	24.90	24.60	24.82	872024
2018-06-11	24.88	24.94	24.59	24.68	757203
2018-06-12	24.68	24.82	24.17	24.37	988751
2018-06-13	24.43	24.43	23.86	23.90	1071586
2018-06-14	23.97	23.97	23.64	23.68	1063667
2018-06-15	23.63	23.86	23.44	23.60	2392200
2018-06-18	23.52	24.02	23.37	23.86	992947
2018-06-19	23.65	24.19	23.59	24.11	949066
2018-06-20	24.20	24.35	23.89	24.26	1118725
2018-06-21	24.26	24.31	23.79	23.86	915612
2018-06-22	23.97	24.04	23.35	23.38	8877152
2018-06-25	23.35	23.80	23.19	23.77	1300626
2018-06-26	23.82	23.98	23.06	23.08	1559499
2018-06-27	23.07	23.41	22.82	22.96	1531714
2018-06-28	22.99	23.40	22.85	23.24	1418633
2018-06-29	23.37	23.59	23.07	23.32	1314333
2018-07-02	23.11	23.34	22.86	23.27	1242394
2018-07-03	23.44	23.72	23.30	23.40	486860
2018-07-05	23.60	23.89	23.32	23.67	1415571
2018-07-06	23.69	23.99	23.55	23.74	869942
2018-07-09	23.86	24.48	23.78	24.37	907214
2018-07-10	24.41	24.59	24.24	24.52	1084907
2018-07-11	24.20	24.34	23.54	23.58	1108932
2018-07-12	23.70	23.70	23.05	23.17	1302335
2018-07-13	23.04	23.48	23.01	23.33	1285134
2018-07-16	23.44	23.61	23.27	23.39	604582
2018-07-17	23.40	23.63	23.18	23.42	553986
2018-07-18	23.46	23.85	23.33	23.82	701022
2018-07-19	23.70	23.78	23.46	23.66	775018
2018-07-20	23.69	23.69	23.31	23.34	593231
2018-07-23	23.40	23.81	23.39	23.58	763822
2018-07-24	23.72	23.85	23.58	23.73	858833
2018-07-25	23.74	23.79	23.10	23.45	756161
2018-07-26	23.56	23.74	23.09	23.27	1201433
2018-07-27	23.31	24.10	22.33	23.44	1953799
2018-07-30	23.37	24.56	23.12	24.21	2402856
2018-07-31	24.33	24.93	24.19	24.20	2104975
2018-08-01	24.17	24.17	22.80	23.10	1084207
2018-08-02	23.05	23.11	22.51	22.77	1478392
2018-08-03	22.76	23.25	22.76	22.91	734627
2018-08-06	22.90	23.29	22.69	22.79	921261
2018-08-07	22.92	23.57	22.84	23.44	1110125
2018-08-08	23.37	23.47	22.94	23.32	601537
2018-08-09	23.21	23.40	22.88	22.91	577260
2018-08-10	22.73	22.76	22.25	22.37	935500
2018-08-13	22.40	22.56	22.15	22.40	1122091
2018-08-14	22.52	22.92	22.52	22.70	1066605
2018-08-15	22.58	22.74	22.06	22.66	938658
2018-08-16	22.70	23.19	22.66	22.87	1097211
2018-08-17	22.85	23.80	22.67	23.10	583814
2018-08-20	23.16	23.41	22.96	23.36	829258
2018-08-21	23.35	23.71	23.24	23.55	1060497
2018-08-22	23.49	23.55	23.36	23.51	516578
2018-08-23	23.45	23.45	23.04	23.13	327938
2018-08-24	23.26	23.31	23.02	23.22	390251
2018-08-27	23.30	23.57	23.11	23.14	580550
2018-08-28	23.15	23.21	22.83	22.85	722857
2018-08-29	22.88	22.91	22.36	22.85	896959
2018-08-30	22.84	23.00	22.70	22.84	645149
2018-08-31	22.77	23.23	22.63	23.16	863020
2018-09-04	23.14	23.14	22.48	22.86	944887
2018-09-05	22.88	23.43	22.78	23.33	959492
2018-09-06	23.36	23.40	22.98	23.14	897476
2018-09-07	23.07	23.07	22.65	22.97	818377
2018-09-10	23.10	23.61	23.06	23.59	662499
2018-09-11	23.49	23.77	23.29	23.64	1310116
2018-09-12	23.59	23.62	23.20	23.52	1115843
2018-09-13	23.65	23.65	22.97	23.04	577104
2018-09-14	23.12	23.66	22.84	23.64	754391
2018-09-17	24.19	24.56	24.04	24.28	1263203
2018-09-18	24.37	24.42	23.87	24.33	720598
2018-09-19	24.41	25.08	24.39	24.97	857205
2018-09-20	25.12	25.45	24.96	25.16	1165726
2018-09-21	25.18	25.48	25.04	25.17	1986458
2018-09-24	25.15	25.27	24.72	24.86	515405
2018-09-25	24.88	24.92	24.58	24.59	755120
2018-09-26	24.59	24.72	24.28	24.28	629438
2018-09-27	24.36	24.47	24.08	24.36	487985
2018-09-28	24.17	24.41	24.09	24.12	481793
2018-10-01	24.20	24.29	23.77	24.18	734749
2018-10-02	24.33	24.46	24.00	24.30	785173
2018-10-03	24.47	24.89	24.41	24.60	1058854
2018-10-04	24.54	24.98	24.52	24.75	963387
2018-10-05	24.84	25.07	24.68	24.91	866932
2018-10-08	24.93	25.32	24.62	24.93	750970
2018-10-09	24.73	24.80	24.00	24.36	1110931
2018-10-10	24.52	24.67	23.69	23.72	1049807
2018-10-11	23.53	23.93	22.81	22.82	957586
2018-10-12	23.15	23.15	22.25	22.45	1340854
2018-10-15	22.44	22.79	22.22	22.63	961176
2018-10-16	22.79	22.79	22.20	22.71	837958
2018-10-17	22.58	23.13	22.54	23.01	431410
2018-10-18	23.00	23.07	22.30	22.56	456791
2018-10-19	22.55	22.88	22.30	22.79	693780
2018-10-22	22.79	23.17	22.57	22.74	1152837
2018-10-23	22.57	23.03	22.29	22.77	1167920
2018-10-24	22.71	22.76	22.15	22.17	1087399
2018-10-25	22.32	23.07	22.14	22.85	1312505
2018-10-26	23.54	25.07	23.27	24.87	2162482
2018-10-29	25.00	25.73	24.92	25.26	1451173
2018-10-30	25.31	26.22	25.31	25.72	1497108
2018-10-31	25.74	25.75	24.60	24.67	2016974
2018-11-01	24.89	24.92	24.04	24.73	1034439
2018-11-02	24.97	25.27	24.70	24.87	1040961
2018-11-05	24.87	25.16	24.48	24.74	770607
2018-11-06	24.68	24.98	24.35	24.69	745519
2018-11-07	24.80	25.01	24.18	25.01	875084
2018-11-08	24.86	25.41	24.74	24.91	794388
2018-11-09	24.82	25.23	24.64	25.19	799436
2018-11-12	25.24	25.60	25.06	25.16	854513
2018-11-13	25.23	25.63	25.12	25.32	892088
2018-11-14	25.47	25.66	24.84	25.17	835571
2018-11-15	25.00	25.38	24.68	25.36	864462
2018-11-16	25.19	25.79	24.84	25.65	634220
2018-11-19	25.57	25.81	25.35	25.64	725669
2018-11-20	25.55	25.99	25.34	25.91	1098347
2018-11-21	25.93	26.82	25.77	26.34	1125157
2018-11-23	26.19	26.65	26.11	26.27	392793
2018-11-26	26.54	27.18	26.48	27.13	677714
2018-11-27	27.04	27.15	26.53	26.68	1018752
2018-11-28	26.67	26.92	26.13	26.68	609362
2018-11-29	26.47	26.77	26.21	26.56	640372
2018-11-30	26.50	26.73	26.07	26.48	1025102
2018-12-03	26.76	27.00	26.59	26.77	961481
2018-12-04	26.68	26.90	25.33	25.42	1205311
2018-12-06	25.06	25.32	24.45	25.21	945485
2018-12-07	25.15	25.42	24.81	24.89	639567
2018-12-10	24.80	24.90	24.06	24.27	814267
2018-12-11	24.52	24.60	24.04	24.34	949929
2018-12-12	24.71	25.30	24.55	25.02	900480
2018-12-13	25.08	25.25	24.66	24.67	885758
2018-12-14	24.51	24.81	24.45	24.65	749384
2018-12-17	24.87	25.51	24.62	24.84	897604
2018-12-18	25.05	25.57	24.93	24.96	892689
2018-12-19	25.17	25.17	24.28	24.60	976379
2018-12-20	24.61	25.21	24.51	24.80	996592
2018-12-21	24.76	25.57	24.65	25.12	2857491
2018-12-24	25.09	25.80	24.82	25.30	504781
2018-12-26	25.38	26.47	25.12	26.45	1122012
2018-12-27	25.74	26.25	25.62	26.25	938101
2018-12-28	26.33	26.65	26.07	26.42	955645
2018-12-31	26.51	26.78	26.07	26.55	630509
2019-01-02	26.22	26.50	25.94	26.23	1023518
2019-01-03	26.11	26.18	25.42	25.75	934403
2019-01-04	26.08	26.48	25.77	25.94	1004347
2019-01-07	25.99	26.34	25.67	26.03	812803
2019-01-08	26.28	26.42	25.80	25.94	570713
2019-01-09	26.13	26.32	25.90	26.03	501434
2019-01-10	26.05	26.11	25.75	25.91	604742
2019-01-11	25.67	25.67	24.68	25.30	702338
2019-01-14	25.23	25.47	25.13	25.19	652484
2019-01-15	25.13	25.29	24.59	25.29	824595
2019-01-16	25.51	25.95	25.48	25.85	695814
2019-01-17	25.79	26.32	25.65	25.99	807902
2019-01-18	26.13	26.73	26.08	26.43	883603
2019-01-22	26.20	26.51	26.09	26.38	669251
2019-01-23	26.43	26.50	25.80	25.90	1010902
2019-01-24	25.88	25.93	25.02	25.09	1310131
2019-01-25	25.12	25.81	24.65	25.48	1613577
2019-01-28	25.64	26.46	25.64	26.39	1222780
2019-01-29	26.46	27.03	26.10	26.71	1693989
2019-01-30	26.75	26.92	25.80	25.90	798538
2019-01-31	25.82	26.22	25.68	26.13	977790
2019-02-01	26.18	26.28	25.81	26.00	920701
2019-02-04	26.02	26.38	25.96	26.26	339311
2019-02-05	26.33	26.76	26.30	26.72	693135
2019-02-06	26.67	27.41	26.67	27.05	1207659
2019-02-07	27.05	27.37	26.73	27.36	798139
2019-02-08	27.41	27.44	26.98	27.35	1011473
2019-02-11	27.40	27.78	27.27	27.75	675361
2019-02-12	27.89	28.00	27.67	27.77	1093523
2019-02-13	27.86	28.09	27.70	27.83	920654
2019-02-14	27.70	27.97	27.53	27.84	901933
2019-02-15	28.00	28.56	27.88	28.37	972851
2019-02-19	28.20	28.55	27.43	28.42	579129
2019-02-20	28.31	28.72	28.23	28.69	870824
2019-02-21	28.59	28.96	28.50	28.86	934994
2019-02-22	28.89	28.97	28.52	28.93	450309
2019-02-25	29.00	29.40	28.89	28.96	818335
2019-02-26	28.93	29.11	28.70	28.88	749926
2019-02-27	28.89	29.37	28.64	29.30	694865
2019-02-28	29.40	29.93	29.33	29.75	890184
2019-03-01	29.95	30.35	29.51	29.55	1090223
2019-03-04	29.53	30.02	29.43	29.59	734011
2019-03-05	29.57	30.09	29.57	29.89	819144
2019-03-06	29.81	30.34	29.71	29.83	1033693
2019-03-07	29.79	29.83	29.02	29.15	659405
2019-03-08	29.10	29.33	28.73	29.28	499282
2019-03-11	29.46	29.85	29.27	29.84	562719
2019-03-12	29.85	29.92	29.52	29.67	550856
2019-03-13	29.76	29.90	29.42	29.70	1120554
2019-03-14	29.70	29.82	29.30	29.37	711328
2019-03-15	29.36	29.93	29.36	29.75	1883120
2019-03-18	29.85	30.43	29.78	30.40	699112
2019-03-19	30.50	30.58	29.37	29.60	991399
2019-03-20	29.56	29.78	29.17	29.22	1149736
2019-03-21	29.06	29.60	28.95	29.14	1120426
2019-03-22	29.10	29.10	28.20	28.52	857869
2019-03-25	28.48	28.64	27.98	28.50	1707422
2019-03-26	28.67	29.19	28.67	29.07	672676
2019-03-27	29.12	29.32	28.86	29.15	732160
2019-03-28	29.11	29.56	28.60	29.43	623048
2019-03-29	29.61	29.65	29.24	29.31	695966
2019-04-01	29.52	30.06	29.40	30.06	587952
2019-04-02	30.08	30.23	29.58	29.71	611078
2019-04-03	29.94	30.25	29.76	30.07	587386
2019-04-04	30.13	30.49	30.07	30.49	496877
2019-04-05	30.50	30.90	30.34	30.90	563049
2019-04-08	30.95	31.24	30.83	31.19	689489
2019-04-09	31.20	31.22	30.73	31.22	631623
2019-04-10	31.24	31.87	31.03	31.75	633395
2019-04-11	31.80	32.52	31.77	32.19	663564
2019-04-12	32.48	32.72	32.23	32.65	587138
2019-04-15	32.69	32.76	32.41	32.46	841123
2019-04-16	32.70	33.18	32.62	33.02	706108
2019-04-17	33.11	33.11	31.98	32.20	1095403
2019-04-18	32.18	32.65	32.02	32.56	478737
2019-04-22	32.54	32.86	32.39	32.60	1908518
2019-04-23	32.57	33.19	32.41	32.68	1168938
2019-04-24	32.69	33.11	32.52	32.99	875953
2019-04-25	32.90	33.77	32.56	33.54	1247609
2019-04-26	30.70	31.74	29.97	31.09	2445698
2019-04-29	31.07	31.46	30.78	30.83	1111641
2019-04-30	31.00	31.20	30.66	30.73	1090517
2019-05-01	30.87	31.58	30.64	31.35	755279
2019-05-02	31.40	31.65	30.93	31.23	633552
2019-05-03	31.25	31.53	31.19	31.52	430978
2019-05-06	31.06	31.93	30.89	31.60	874721
2019-05-07	31.36	32.19	31.01	31.64	1154174
2019-05-08	31.54	31.98	31.54	31.79	788831
2019-05-09	31.65	32.10	31.32	31.96	637159
2019-05-10	31.91	32.16	31.56	31.90	556782
2019-05-13	31.60	31.70	30.76	30.87	732809
2019-05-14	30.89	31.04	30.65	30.71	698519
2019-05-15	30.48	30.82	30.10	30.72	775180
2019-05-16	30.81	31.08	30.73	30.93	497556
2019-05-17	30.76	30.99	30.50	30.56	473518
2019-05-20	30.37	30.43	30.13	30.29	532806
2019-05-21	30.41	31.14	30.41	30.99	634407
2019-05-22	30.85	31.05	30.33	30.61	441915
2019-05-23	30.37	30.74	30.12	30.30	656410
2019-05-24	30.45	30.86	30.37	30.84	533636
2019-05-28	30.76	31.42	30.65	31.36	1125692
2019-05-29	31.21	31.63	31.08	31.57	847794
2019-05-30	31.57	31.78	30.93	31.03	531182
2019-05-31	30.78	30.82	30.34	30.53	866505
2019-06-03	30.48	31.28	30.32	31.15	766458
2019-06-04	31.46	31.91	31.25	31.77	452818
2019-06-05	31.82	31.90	31.20	31.87	450497
2019-06-06	31.80	32.04	31.70	31.93	518045
2019-06-07	31.94	32.24	31.74	31.76	670100
2019-06-10	32.35	32.68	31.82	32.15	832161
2019-06-11	32.26	32.56	31.93	32.34	445705
2019-06-12	32.30	32.84	32.26	32.57	579905
2019-06-13	32.67	32.82	32.29	32.39	392338
2019-06-14	32.44	32.62	32.25	32.41	385607
2019-06-17	32.37	32.40	31.26	31.33	595143
2019-06-18	31.62	32.23	31.55	32.00	512419
2019-06-19	32.06	32.24	31.63	31.76	516082
2019-06-20	31.98	32.42	31.70	32.09	508101
2019-06-21	31.87	32.24	31.80	32.19	1175375
2019-06-24	32.22	32.37	31.81	31.89	411325
2019-06-25	31.97	31.97	31.49	31.64	441223
2019-06-26	31.71	31.99	31.49	31.72	911648
2019-06-27	31.81	32.46	31.80	32.41	524696
2019-06-28	32.55	32.90	32.43	32.50	1699063
2019-07-01	32.79	32.98	32.25	32.68	394169
2019-07-02	32.73	32.80	32.34	32.49	402103
2019-07-03	32.58	33.27	32.55	33.10	229268
2019-07-05	33.11	33.33	32.97	33.28	286934
2019-07-08	33.09	33.33	32.90	33.03	406476
2019-07-09	32.99	33.40	32.63	33.35	398606
2019-07-10	33.48	33.50	32.98	33.00	454765
2019-07-11	33.16	33.61	33.00	33.60	641262
2019-07-12	33.75	33.96	33.51	33.80	829823
2019-07-15	33.85	33.99	33.18	33.41	662180
2019-07-16	33.44	33.64	33.17	33.36	647136
2019-07-17	33.24	33.34	32.85	32.98	526196
2019-07-18	32.90	33.61	32.84	33.51	620568
2019-07-19	33.45	33.94	33.25	33.26	727644
2019-07-22	33.25	33.29	32.68	33.10	648335
2019-07-23	33.27	33.44	33.14	33.34	537016
2019-07-24	33.19	33.90	33.03	33.89	600787
2019-07-25	33.93	34.35	33.72	34.25	757513
2019-07-26	34.57	35.87	34.50	35.56	1842652
2019-07-29	35.64	35.98	35.06	35.25	938206
2019-07-30	35.03	35.33	34.85	35.00	791013
2019-07-31	34.99	35.39	34.72	34.75	948214
2019-08-01	34.56	34.76	33.42	33.91	864030
2019-08-02	33.75	34.13	33.66	33.99	487160
2019-08-05	33.49	33.50	32.55	32.80	581582
2019-08-06	32.86	33.56	32.86	33.23	664342
2019-08-07	32.71	33.31	32.21	32.71	773141
2019-08-08	33.00	33.38	32.86	33.26	605519
2019-08-09	33.13	33.16	32.31	32.48	590211
2019-08-12	32.19	32.53	32.04	32.25	453623
2019-08-13	32.15	32.90	32.08	32.78	496223
2019-08-14	32.10	32.49	32.03	32.10	705294
2019-08-15	32.35	32.64	32.04	32.18	485853
2019-08-16	32.36	32.62	31.94	32.10	951675
2019-08-19	32.41	32.49	32.10	32.23	455038
2019-08-20	32.14	32.36	31.83	32.27	348230
2019-08-21	32.56	32.67	32.07	32.12	352087
2019-08-22	32.15	32.74	32.07	32.39	404832
2019-08-23	32.34	32.48	31.75	31.85	434420
2019-08-26	32.17	32.19	31.57	31.77	325788
2019-08-27	31.95	32.09	31.18	31.31	478642
2019-08-28	31.19	31.60	31.10	31.45	398292
2019-08-29	31.73	31.96	31.54	31.83	393095
2019-08-30	31.97	32.33	31.80	32.04	282514
2019-09-03	31.80	32.01	31.43	31.73	324653
2019-09-04	32.05	32.26	31.86	32.21	328286
2019-09-05	32.60	33.32	32.60	32.79	489885
2019-09-06	32.66	32.66	31.88	31.96	557897
2019-09-09	32.15	32.37	31.78	31.92	762116
2019-09-10	32.09	32.45	31.91	32.24	910846
2019-09-11	32.41	33.31	32.07	33.27	687059
2019-09-12	33.29	33.65	33.05	33.51	606679
2019-09-13	34.00	34.11	33.00	33.02	626745
2019-09-16	32.40	33.07	32.18	32.85	459611
2019-09-17	32.74	32.85	31.82	32.41	613422
2019-09-18	32.37	32.39	31.94	32.27	375158
2019-09-19	32.25	32.97	32.24	32.57	355512
2019-09-20	32.61	32.69	31.89	31.93	1170700
2019-09-23	31.77	32.69	31.73	32.53	434134
2019-09-24	32.63	32.84	32.15	32.31	514008
2019-09-25	32.29	32.62	31.96	32.38	381546
2019-09-26	32.48	32.64	32.21	32.34	315521
2019-09-27	32.54	32.73	32.31	32.46	470609
2019-09-30	32.45	32.73	32.02	32.41	478260
2019-10-01	32.51	32.58	31.52	31.67	432405
2019-10-02	31.36	31.66	30.51	30.78	364702
2019-10-03	30.61	30.88	30.31	30.80	298720
2019-10-04	30.74	30.96	30.17	30.78	595789
2019-10-07	30.80	31.04	30.56	30.71	745289
2019-10-08	30.52	31.10	30.31	30.86	833969
2019-10-09	31.22	31.53	31.02	31.40	537969
2019-10-10	31.40	31.69	31.31	31.58	556471
2019-10-11	32.06	32.46	31.76	31.78	738085
2019-10-14	31.58	31.64	31.31	31.35	464226
2019-10-15	31.23	31.34	30.44	30.91	1105439
2019-10-16	30.81	31.30	30.64	30.96	829888
2019-10-17	31.21	31.46	30.95	31.13	354650
2019-10-18	31.01	31.76	31.01	31.38	426844
2019-10-21	31.73	32.23	31.73	32.05	381275
2019-10-22	32.16	32.24	31.61	31.63	297198
2019-10-23	31.62	31.89	31.46	31.80	283121
2019-10-24	31.78	32.13	31.23	31.31	549457
2019-10-25	32.40	32.40	30.11	30.49	1296153
2019-10-28	30.68	31.17	30.48	30.94	1050672
2019-10-29	31.00	31.52	30.74	31.32	523974
2019-10-30	31.32	31.82	31.22	31.74	447672
2019-10-31	31.60	31.99	31.42	31.94	538367
2019-11-01	32.19	32.62	32.01	32.53	444175
2019-11-04	32.81	33.57	32.71	33.52	757174
2019-11-05	33.69	34.04	33.60	34.04	849910
2019-11-06	34.09	34.09	33.62	33.47	414635
2019-11-07	33.70	33.95	33.57	33.71	370503
2019-11-08	33.72	34.06	33.46	33.94	462267
2019-11-11	33.72	34.02	33.48	33.65	478933
2019-11-12	33.69	33.83	33.43	33.60	433429
2019-11-13	33.35	33.99	33.21	33.71	381404
2019-11-14	33.54	33.78	33.44	33.64	304472
2019-11-15	33.80	33.80	33.25	33.29	349856
2019-11-18	33.23	33.53	33.13	33.43	429379
2019-11-19	33.58	33.87	33.49	33.64	225236
2019-11-20	33.43	33.69	33.26	33.45	424435
2019-11-21	33.54	33.55	32.98	33.03	403702
2019-11-22	33.06	33.16	32.78	33.00	317280
2019-11-25	32.94	33.77	32.94	33.74	393241
2019-11-26	33.56	33.80	33.25	33.45	483884
2019-11-27	33.63	33.97	33.49	33.79	365220
2019-11-29	33.72	34.00	33.49	33.52	161298
2019-12-02	33.65	33.71	33.11	33.20	462504
2019-12-03	32.95	33.00	32.50	32.73	364693
2019-12-04	32.86	33.50	32.86	33.22	427606
2019-12-05	33.57	33.69	33.29	33.57	410271
2019-12-06	33.95	34.13	33.73	33.79	420316
2019-12-09	33.70	33.92	33.69	33.77	444369
2019-12-10	33.71	33.88	33.55	33.84	564201
2019-12-11	33.93	34.10	33.66	33.99	239031
2019-12-12	33.94	34.49	33.88	34.43	408933
2019-12-13	33.79	34.18	33.35	33.45	582439
2019-12-16	33.62	34.15	33.24	33.37	451216
2019-12-17	33.38	33.60	33.24	33.52	392640
2019-12-18	33.68	33.70	33.03	33.14	494781
2019-12-19	33.34	33.64	33.06	33.47	454949
2019-12-20	33.62	33.62	32.93	32.99	1529764
2019-12-23	33.00	33.08	32.77	32.82	523222
2019-12-24	32.97	33.06	32.72	32.89	134777
2019-12-26	32.96	33.14	32.78	32.97	201522
2019-12-27	32.95	33.02	32.54	32.72	328452
2019-12-30	32.80	33.05	32.55	32.84	481777
2019-12-31	32.78	32.94	32.52	32.59	330055
2020-01-02	32.86	32.90	32.54	32.85	423376
2020-01-03	32.45	32.65	32.24	32.54	401552
2020-01-06	32.31	32.63	32.19	32.54	646958
2020-01-07	32.47	33.19	32.34	33.02	529574
2020-01-08	33.00	33.50	32.92	33.44	805096
2020-01-09	33.59	33.63	33.37	33.52	603905
2020-01-10	33.53	33.53	33.12	33.23	566800
2020-01-13	33.48	34.09	33.38	34.02	479650
2020-01-14	34.07	34.33	33.85	34.19	582200
2020-01-15	33.96	34.53	33.96	34.33	594614
2020-01-16	34.57	34.90	34.27	34.42	469770
2020-01-17	34.64	34.75	33.93	33.96	299244
2020-01-21	33.73	34.00	33.45	33.85	426324
2020-01-22	34.02	34.47	33.94	34.28	351411
2020-01-23	34.16	34.48	34.00	34.41	480365
2020-01-24	34.45	34.45	33.56	33.87	435584
2020-01-27	33.49	34.32	33.35	34.11	477954
2020-01-28	34.28	34.35	34.05	34.21	349044
2020-01-29	34.21	34.49	34.13	34.15	302447
2020-01-30	34.01	34.86	33.95	34.82	651137
2020-01-31	35.83	36.91	35.50	36.23	1829666
2020-02-03	36.95	37.66	36.05	37.39	1274442
2020-02-04	37.79	38.12	37.27	37.45	991559
2020-02-05	37.60	38.26	36.92	37.16	820625
2020-02-06	37.38	37.61	36.18	37.23	650474
2020-02-07	36.92	37.12	36.22	36.28	449410
2020-02-10	36.10	36.71	36.05	36.38	391980
2020-02-11	36.44	36.80	36.21	36.40	672309
2020-02-12	36.73	36.73	35.85	36.16	791186
2020-02-13	36.12	36.71	36.09	36.38	441115
2020-02-14	36.52	36.92	35.46	35.57	690103
2020-02-18	35.66	36.12	35.59	35.93	461218
2020-02-19	36.10	36.82	35.94	36.60	472778
2020-02-20	36.43	36.71	36.07	36.42	530865
2020-02-21	36.46	36.67	35.59	35.61	540531
2020-02-24	34.83	35.25	34.51	34.66	598195
2020-02-25	34.71	35.00	33.08	33.11	634082
2020-02-26	33.25	33.62	32.85	32.87	671742
2020-02-27	32.25	32.35	30.68	30.70	1043581
2020-02-28	29.69	30.04	28.05	28.85	1543624
2020-03-02	29.06	30.92	28.69	30.90	1187313
2020-03-03	30.73	31.14	29.30	29.79	1146260
2020-03-04	30.12	30.23	28.51	28.54	1759880
2020-03-05	27.65	27.77	25.83	26.37	2080660
2020-03-06	25.10	27.00	25.10	26.52	1616496
2020-03-09	24.34	25.70	22.51	22.87	2477283
2020-03-10	23.88	25.42	22.58	25.07	1566770
2020-03-11	24.25	24.44	21.63	21.97	1018370
2020-03-12	20.09	20.46	18.49	18.76	1232607
2020-03-13	20.06	20.28	18.25	20.23	1287169
2020-03-16	17.08	18.51	17.02	17.80	1840047
2020-03-17	18.22	18.76	16.58	18.22	1741796
2020-03-18	16.63	17.83	14.76	16.05	1660428
2020-03-19	15.54	18.98	15.37	18.51	986795
2020-03-20	18.29	18.69	15.83	15.90	1392380
2020-03-23	15.74	15.90	13.06	13.07	1180785
2020-03-24	13.93	15.28	13.65	14.94	1072838
2020-03-25	15.01	17.34	14.91	16.05	1113103
2020-03-26	16.70	18.90	16.28	18.90	1057261
2020-03-27	18.05	18.88	17.53	18.14	1509503
2020-03-30	18.33	19.47	17.88	19.28	802458
2020-03-31	19.03	19.84	18.30	19.05	1150937
2020-04-01	17.87	18.52	17.16	17.79	829977
2020-04-02	17.49	18.94	17.49	18.66	785702
2020-04-03	18.35	18.82	17.21	17.69	977151
2020-04-06	18.86	19.29	18.18	19.08	813486
2020-04-07	20.25	20.57	19.42	19.59	978982
2020-04-08	19.80	20.58	19.26	19.90	969168
2020-04-09	20.90	21.72	20.60	21.34	937625
2020-04-13	21.04	21.30	19.92	20.23	492859
2020-04-14	20.99	21.00	19.62	20.21	844555
2020-04-15	19.50	19.90	18.83	19.65	603627
2020-04-16	19.69	19.77	19.03	19.72	578071
2020-04-17	20.60	21.31	20.08	21.03	511243
2020-04-20	20.36	21.12	20.01	20.66	398253
2020-04-21	19.90	20.57	19.50	20.10	620319
2020-04-22	20.62	20.93	20.03	20.77	368060
2020-04-23	20.65	21.26	20.24	20.42	575542
2020-04-24	20.68	20.96	20.34	20.76	510692
2020-04-27	21.22	22.66	21.22	22.45	514777
2020-04-28	23.29	23.73	22.39	22.60	629954
2020-04-29	23.74	24.04	22.82	22.85	1064184
2020-04-30	22.11	22.89	21.82	22.77	685955
2020-05-01	21.40	22.12	20.01	21.39	852494
2020-05-04	21.02	22.79	20.79	22.71	734461
2020-05-05	22.73	23.19	21.90	22.07	633672
2020-05-06	23.39	23.39	21.87	22.16	767067
2020-05-07	22.51	22.85	21.99	21.80	588529
2020-05-08	22.40	22.60	21.92	22.08	723163
2020-05-11	21.67	22.75	21.46	22.43	825965
2020-05-12	22.47	22.65	20.62	20.67	865542
2020-05-13	20.42	21.08	20.04	21.03	1187239
2020-05-14	20.44	21.02	20.06	20.94	650992
2020-05-15	20.65	20.65	20.01	20.20	763010
2020-05-18	21.18	21.77	20.90	21.54	844317
2020-05-19	21.46	21.91	21.09	21.11	436510
2020-05-20	21.61	22.40	21.47	22.36	976775
2020-05-21	22.15	22.53	21.86	22.00	742678
2020-05-22	22.04	22.04	21.33	21.74	463045
2020-05-26	22.79	23.80	22.46	23.56	530293
2020-05-27	24.49	24.61	23.48	24.16	593901
2020-05-28	24.53	24.53	23.08	23.26	445587
2020-05-29	22.90	22.94	22.01	22.14	884473
2020-06-01	22.45	23.18	22.25	22.86	685260
2020-06-02	23.29	23.29	22.64	23.18	470610
2020-06-03	23.88	25.13	23.44	24.98	776665
2020-06-04	24.48	25.00	24.44	24.93	641256
2020-06-05	26.27	26.78	25.81	26.01	711986
2020-06-08	26.77	26.77	25.89	26.45	1003923
2020-06-09	25.67	26.12	25.21	25.58	700541
2020-06-10	25.38	26.08	24.80	24.82	842011
2020-06-11	23.40	24.28	22.51	22.57	1010469
2020-06-12	23.76	23.92	22.52	23.40	676227
2020-06-15	22.13	23.83	22.13	23.59	572039
2020-06-16	24.86	24.87	23.58	24.21	529140
2020-06-17	24.27	24.52	23.94	23.96	484612
2020-06-18	23.51	24.18	23.51	23.80	454789
2020-06-19	24.13	24.20	23.06	23.89	1494415
2020-06-22	23.59	24.05	23.08	23.78	566879
2020-06-23	24.34	24.40	23.72	23.86	396308
2020-06-24	23.34	23.49	22.50	22.77	580336
2020-06-25	22.51	23.60	22.46	23.44	667418
2020-06-26	22.93	23.18	22.02	22.16	2130576
2020-06-29	22.53	23.44	22.34	23.27	685483
2020-06-30	23.03	24.14	23.03	23.70	898687
2020-07-01	23.76	23.89	22.94	22.99	425247
2020-07-02	23.60	23.83	23.15	23.30	401755
2020-07-06	23.90	24.21	23.59	23.80	396493
2020-07-07	23.43	23.67	22.73	22.86	581545
2020-07-08	22.97	23.32	22.67	22.82	634077
2020-07-09	22.65	22.95	21.44	21.54	657699
2020-07-10	21.65	22.14	21.51	22.12	943187
2020-07-13	22.32	22.32	21.60	21.79	771664
2020-07-14	21.84	22.39	21.41	22.35	969950
2020-07-15	23.11	23.27	22.64	23.02	661502
2020-07-16	22.74	22.93	22.37	22.69	402992
2020-07-17	22.74	22.87	22.41	22.70	451653
2020-07-20	22.43	22.57	22.07	22.36	485437
2020-07-21	22.72	23.50	22.49	23.46	805994
2020-07-22	23.27	23.79	23.17	23.78	856110
2020-07-23	23.53	24.28	23.53	23.62	671642
2020-07-24	23.73	24.26	23.39	23.52	493009
2020-07-27	23.26	24.19	23.24	24.02	630300
2020-07-28	23.78	24.09	23.03	23.78	749435
2020-07-29	24.00	24.89	24.00	24.68	515167
2020-07-30	24.11	24.93	23.66	24.55	870790
2020-07-31	24.62	26.39	24.00	26.36	1194362
2020-08-03	26.62	26.85	26.00	26.31	834487
2020-08-04	26.36	26.36	25.45	25.53	710035
2020-08-05	25.63	26.11	25.33	25.69	436040
2020-08-06	25.54	25.92	25.40	25.52	540774
2020-08-07	25.26	26.44	25.05	26.44	414624
2020-08-10	26.53	26.82	26.23	26.39	417059
2020-08-11	26.99	27.30	26.52	26.57	648660
2020-08-12	27.29	27.60	26.67	27.04	585554
2020-08-13	26.64	27.08	26.27	26.37	649812
2020-08-14	26.03	26.44	25.85	26.06	743863
2020-08-17	25.94	26.07	25.65	25.92	351592
2020-08-18	25.81	26.09	25.44	25.54	686305
2020-08-19	25.66	25.96	25.51	25.58	423197
2020-08-20	25.10	25.44	24.91	24.91	446419
2020-08-21	24.70	25.08	24.58	24.83	436906
2020-08-24	25.17	25.44	24.89	25.30	442172
2020-08-25	25.65	25.65	24.80	24.87	492885
2020-08-26	24.98	24.98	24.20	24.24	345247
2020-08-27	24.34	24.93	24.25	24.83	530661
2020-08-28	25.11	25.15	24.42	24.55	403780
2020-08-31	24.56	24.56	23.91	23.91	557312
2020-09-01	23.73	24.22	23.53	24.13	529481
2020-09-02	24.10	24.68	23.96	24.54	642099
2020-09-03	24.68	24.98	23.75	23.79	454421
2020-09-04	24.32	24.42	23.15	23.50	529671
2020-09-08	23.23	23.23	22.51	22.80	713260
2020-09-09	22.94	23.22	22.54	23.09	495926
2020-09-10	23.15	23.31	22.25	22.28	552972
2020-09-11	22.30	22.78	22.19	22.48	424850
2020-09-14	22.70	23.10	22.63	22.92	442487
2020-09-15	23.04	23.08	22.46	22.55	372326
2020-09-16	22.65	23.31	22.62	22.94	607465
2020-09-17	22.60	22.76	22.20	22.46	699533
2020-09-18	22.68	23.12	22.42	22.46	1441167
2020-09-21	21.90	22.02	21.05	21.19	645256
2020-09-22	21.34	21.69	20.77	21.13	642805
2020-09-23	21.20	21.56	20.69	20.70	637715
2020-09-24	20.83	21.21	20.35	20.69	565744
2020-09-25	20.42	20.85	20.34	20.82	784844
2020-09-28	21.20	21.89	21.20	21.81	515671
2020-09-29	21.70	21.89	21.07	21.32	479889
2020-09-30	21.31	21.82	21.27	21.51	528872
2020-10-01	21.50	21.79	21.07	21.28	568880
2020-10-02	21.01	22.14	21.00	21.94	612734
2020-10-05	22.26	22.75	22.13	22.54	681247
2020-10-06	22.84	22.85	22.01	22.06	631981
2020-10-07	22.20	22.96	22.20	22.73	511552
2020-10-08	23.32	24.80	23.25	24.61	1083516
2020-10-09	24.70	25.70	24.70	25.54	1109756
2020-10-12	25.73	26.38	25.59	26.12	895283
2020-10-13	25.77	26.57	25.70	26.23	926492
2020-10-14	26.32	26.83	26.04	26.10	492948
2020-10-15	25.80	26.86	25.63	26.84	632609
2020-10-16	26.19	27.14	26.13	26.57	947348
2020-10-19	26.92	27.18	25.69	25.71	575515
2020-10-20	26.00	26.19	25.53	25.59	479600
2020-10-21	25.48	25.62	24.96	25.08	797370
2020-10-22	25.27	25.33	24.66	24.82	855798
2020-10-23	25.00	25.41	24.85	24.92	621446
2020-10-26	24.44	24.58	23.95	24.27	515638
2020-10-27	24.25	24.38	23.49	23.54	502012
2020-10-28	22.91	23.19	22.43	22.68	743300
2020-10-29	22.36	23.08	21.83	22.74	916320
2020-10-30	23.68	24.23	23.01	23.90	773887
2020-11-02	24.32	24.48	23.57	24.44	653599
2020-11-03	24.86	25.39	24.60	25.20	698543
2020-11-04	24.40	25.33	24.15	23.84	669522
2020-11-05	24.17	24.50	23.82	24.21	720554
2020-11-06	24.39	24.52	24.04	24.05	555221
2020-11-09	25.73	27.48	25.70	26.16	856263
2020-11-10	26.49	26.96	26.29	26.74	653081
2020-11-11	27.04	27.16	26.30	26.58	629821
2020-11-12	26.22	26.73	25.94	26.30	972516
2020-11-13	26.63	27.61	26.63	27.56	563028
2020-11-16	28.00	28.48	27.57	28.17	710389
2020-11-17	27.65	28.41	27.18	28.41	748980
2020-11-18	28.39	28.67	27.62	27.62	621960
2020-11-19	27.47	27.55	26.64	26.89	552710
2020-11-20	26.69	26.75	26.10	26.46	632876
2020-11-23	26.91	27.61	26.81	27.49	506431
2020-11-24	27.98	28.78	27.65	28.66	826534
2020-11-25	28.49	28.59	27.78	28.00	527918
2020-11-27	28.05	28.05	27.57	27.79	264949
2020-11-30	27.50	27.78	26.82	26.84	617831
2020-12-01	27.39	27.45	26.98	27.05	707430
2020-12-02	27.06	27.43	26.91	27.25	807963
2020-12-03	27.86	29.55	27.82	29.30	1007601
2020-12-04	29.30	29.51	28.77	29.28	572161
2020-12-07	29.07	29.26	28.77	29.17	461621
2020-12-08	29.28	30.19	29.05	30.04	773249
2020-12-09	30.03	30.18	29.42	29.66	721810
2020-12-10	29.51	29.60	29.01	29.57	442590
2020-12-11	29.05	29.74	29.02	29.59	563036
2020-12-14	29.85	29.85	28.65	28.65	579760
2020-12-15	29.04	29.31	28.92	29.24	604617
2020-12-16	29.55	29.55	29.03	29.13	637257
2020-12-17	29.21	29.37	28.96	29.34	543896
2020-12-18	29.35	29.61	29.09	29.26	2197867
2020-12-21	28.92	29.19	28.43	28.90	746248
2020-12-22	29.00	29.01	28.55	28.77	429920
2020-12-23	28.89	28.89	28.27	28.43	779071
2020-12-24	28.62	28.72	28.25	28.53	274813
2020-12-28	28.75	28.98	28.40	28.45	369984
2020-12-29	28.54	28.58	28.00	28.14	467491
2020-12-30	27.96	28.78	27.96	28.37	386521
2020-12-31	28.44	29.01	28.25	28.89	565889
2021-01-04	28.94	29.30	27.92	28.04	527423
2021-01-05	28.01	28.63	27.97	28.44	456182
2021-01-06	29.15	30.51	28.88	30.12	1133825
2021-01-07	30.25	30.73	30.17	30.50	343876
2021-01-08	30.79	30.85	29.78	30.32	320310
2021-01-11	30.02	30.46	29.94	30.22	410592
2021-01-12	30.59	31.16	30.48	30.54	530321
2021-01-13	30.62	30.73	30.10	30.50	485356
2021-01-14	30.68	31.36	30.32	31.13	398503
2021-01-15	30.51	31.04	30.16	30.74	401594
2021-01-19	31.05	31.05	30.43	30.89	366388
2021-01-20	30.94	31.25	30.52	30.83	488497
2021-01-21	30.83	30.94	30.14	30.15	372730
2021-01-22	29.84	30.27	29.67	29.95	393688
2021-01-25	29.64	30.20	29.26	29.66	496913
2021-01-26	29.79	30.00	29.35	29.69	532529
2021-01-27	29.77	29.99	28.43	28.63	1390145
2021-01-28	28.98	30.00	28.71	29.30	1080737
2021-01-29	28.79	29.21	26.78	27.00	1141402
2021-02-01	27.20	27.56	26.37	27.52	823789
2021-02-02	27.84	27.99	27.09	27.24	839380
2021-02-03	27.12	27.97	27.03	27.48	734757
2021-02-04	27.40	28.45	27.26	28.10	770427
2021-02-05	28.24	28.57	27.91	28.39	578793
2021-02-08	28.56	29.35	28.22	29.35	577942
2021-02-09	29.21	29.40	28.75	29.05	576222
2021-02-10	29.24	29.34	28.39	28.67	669431
2021-02-11	28.67	28.86	27.78	28.17	554895
2021-02-12	28.02	28.45	27.95	28.17	551944
2021-02-16	28.39	28.80	28.14	28.59	533203
2021-02-17	28.37	28.37	27.55	28.13	829522
2021-02-18	27.98	28.05	27.17	27.19	805688
2021-02-19	27.32	27.97	27.05	27.60	556884
2021-02-22	27.59	27.74	27.05	27.43	522587
2021-02-23	27.23	27.44	26.58	26.98	696555
2021-02-24	27.17	28.37	26.89	28.22	614915
2021-02-25	28.37	28.62	27.36	27.53	689978
2021-02-26	27.61	27.62	26.70	26.72	985198
2021-03-01	27.51	28.93	27.20	28.73	798246
2021-03-02	28.75	28.75	28.05	28.09	518022
2021-03-03	28.31	29.28	28.23	28.81	683122
2021-03-04	28.84	29.22	28.16	28.65	827012
2021-03-05	29.36	30.06	28.67	29.99	842366
2021-03-08	30.39	30.45	29.74	29.90	762706
2021-03-09	30.15	30.22	29.50	30.01	510674
2021-03-10	30.06	31.50	29.94	31.35	827180
2021-03-11	31.30	31.38	30.63	30.89	468384
2021-03-12	31.13	31.39	30.87	31.15	805486
2021-03-15	31.14	31.45	30.60	31.43	493236
2021-03-16	31.33	31.46	30.56	30.78	407049
2021-03-17	30.83	31.08	30.46	30.74	728797
2021-03-18	30.98	31.07	30.00	30.06	611784
2021-03-19	30.14	30.64	29.69	30.31	1867047
2021-03-22	30.10	30.62	29.90	30.45	498095
2021-03-23	30.11	30.35	29.22	29.33	665190
2021-03-24	29.58	30.19	29.39	29.39	419252
2021-03-25	29.25	29.98	28.82	29.81	743532
2021-03-26	30.00	30.84	29.88	30.81	589458
2021-03-29	30.43	31.50	30.38	31.06	711238
2021-03-30	31.09	31.70	31.07	31.49	671262
2021-03-31	31.37	31.85	31.01	31.30	1032726
2021-04-01	31.42	31.52	30.72	31.11	668791
2021-04-05	31.48	31.65	31.10	31.55	689632
2021-04-06	31.73	31.86	31.02	31.05	500784
2021-04-07	30.95	31.17	30.78	31.09	379031
2021-04-08	31.14	31.24	30.89	31.12	465015
2021-04-09	31.36	31.51	30.96	31.35	388051
2021-04-12	31.28	31.62	31.18	31.52	817034
2021-04-13	31.22	31.42	30.72	30.91	487400
2021-04-14	30.80	31.50	30.80	31.25	285862
2021-04-15	31.54	31.83	31.30	31.71	582974
2021-04-16	31.99	31.99	30.65	31.12	655033
2021-04-19	30.33	30.70	29.54	30.17	1597142
2021-04-20	30.00	30.19	29.63	29.87	780277
2021-04-21	29.77	30.38	29.54	30.04	649214
2021-04-22	30.13	30.17	29.44	29.60	592372
2021-04-23	29.64	30.37	29.64	30.21	613708
2021-04-26	30.46	30.75	30.05	30.15	467490
2021-04-27	30.02	30.30	29.64	29.82	835704
2021-04-28	29.84	30.17	29.74	30.11	517533
2021-04-29	30.42	30.50	29.78	30.20	936483
2021-04-30	29.23	29.52	27.88	28.80	2550269
2021-05-03	28.79	29.46	28.58	29.22	1588757
2021-05-04	29.03	30.64	29.03	30.55	1216645
2021-05-05	30.64	32.00	30.25	31.66	1006065
2021-05-06	31.85	32.35	31.47	32.34	976473
2021-05-07	31.94	32.88	31.91	32.72	1246116
2021-05-10	32.99	34.03	32.87	33.33	1335469
2021-05-11	32.81	33.21	32.00	32.11	1192410
2021-05-12	32.24	33.21	31.96	32.36	1655859
2021-05-13	32.30	33.59	32.13	33.25	1197401
2021-05-14	33.59	33.59	32.91	33.25	816811
2021-05-17	33.05	33.13	31.74	31.86	1174370
2021-05-18	31.78	32.10	31.22	31.22	863721
2021-05-19	30.91	31.65	30.43	31.57	1040482
2021-05-20	31.64	31.80	31.23	31.58	884835
2021-05-21	31.81	32.00	31.53	31.84	763417
2021-05-24	32.16	32.31	31.72	32.03	650638
2021-05-25	32.14	32.41	31.65	31.66	735640
2021-05-26	31.78	31.97	31.50	31.52	708588
2021-05-27	31.84	32.21	31.78	32.13	905246
2021-05-28	32.10	32.10	31.63	31.80	564993
2021-06-01	32.24	32.40	31.79	32.02	577988
2021-06-02	32.14	32.16	31.55	31.56	889670
2021-06-03	31.34	31.96	31.26	31.86	840156
2021-06-04	31.91	32.70	31.65	32.62	854689
2021-06-07	32.86	32.95	32.38	32.53	691697
2021-06-08	32.45	32.49	31.97	32.34	788869
2021-06-09	32.29	32.68	32.15	32.31	874092
2021-06-10	32.68	32.81	32.09	32.11	495317
2021-06-11	32.26	32.57	32.20	32.56	718572
2021-06-14	32.49	32.68	31.90	32.18	676949
2021-06-15	32.20	32.93	31.98	32.57	955875
2021-06-16	32.33	34.56	32.27	34.11	1578454
2021-06-17	33.90	34.32	33.18	33.44	1112812
2021-06-18	33.47	33.47	32.48	32.74	1679939
2021-06-21	32.93	33.78	32.83	33.55	718859
2021-06-22	33.44	33.44	32.75	33.32	566503
2021-06-23	33.27	33.58	33.15	33.41	531026
2021-06-24	33.67	34.03	33.27	33.95	650973
2021-06-25	33.92	34.64	33.82	34.62	3063262
2021-06-28	34.50	34.50	33.26	33.67	643862
2021-06-29	33.99	34.10	33.59	33.63	497874
2021-06-30	33.49	34.06	33.36	33.91	534593
2021-07-01	34.06	34.54	33.86	34.34	780229
2021-07-02	34.35	34.37	34.07	34.31	277004
2021-07-06	34.16	34.16	33.00	33.42	520138
2021-07-07	33.19	33.67	33.06	33.42	483990
2021-07-08	32.84	33.10	32.17	32.60	525868
2021-07-09	33.25	33.45	33.12	33.43	819136
2021-07-12	33.39	34.51	33.28	34.25	828577
2021-07-13	34.30	34.30	33.66	33.82	530235
2021-07-14	33.73	33.91	32.99	33.13	645553
2021-07-15	32.65	33.56	32.65	33.25	681295
2021-07-16	33.62	33.81	33.14	33.27	775108
2021-07-19	32.38	32.65	31.30	31.66	835920
2021-07-20	31.80	32.78	31.49	32.46	782676
2021-07-21	32.96	33.44	32.69	32.90	700976
2021-07-22	32.71	32.71	31.89	32.07	374152
2021-07-23	32.51	32.55	32.04	32.32	239117
2021-07-26	32.50	32.93	32.43	32.64	252505
2021-07-27	32.19	32.77	31.93	32.20	618408
2021-07-28	32.37	32.68	31.93	32.39	371828
2021-07-29	32.63	33.25	32.49	33.12	544087
2021-07-30	32.48	32.97	31.83	32.44	889924
2021-08-02	32.77	33.27	32.10	32.12	523638
2021-08-03	32.15	32.44	31.55	32.35	447908
2021-08-04	31.95	32.30	31.63	31.38	293703
2021-08-05	31.46	31.87	31.44	31.85	404179
2021-08-06	32.18	32.63	31.89	32.60	643883
2021-08-09	32.53	33.12	32.28	32.76	329910
2021-08-10	32.64	33.34	32.54	33.32	403951
2021-08-11	33.70	34.06	33.40	33.99	431295
2021-08-12	33.88	34.10	33.42	33.92	307213
2021-08-13	33.97	33.97	33.63	33.75	184337
2021-08-16	33.37	33.67	33.05	33.62	160805
2021-08-17	33.24	33.37	32.77	33.07	243973
2021-08-18	32.92	33.48	32.75	32.84	482327
2021-08-19	32.58	32.80	32.23	32.67	306001
2021-08-20	32.66	33.54	32.63	33.52	333808
2021-08-23	33.74	34.04	33.67	33.76	298597
2021-08-24	33.97	34.24	33.75	34.01	300390
2021-08-25	34.20	34.74	33.95	34.46	370653
2021-08-26	34.51	34.51	33.66	33.69	292616
2021-08-27	33.89	34.70	33.81	34.55	407161
2021-08-30	34.55	34.61	33.71	33.73	283862
2021-08-31	33.83	34.08	33.60	33.83	454103
2021-09-01	33.97	34.02	33.19	33.21	328343
2021-09-02	33.25	33.46	32.86	32.94	335659
2021-09-03	32.82	33.11	32.53	32.60	334489
2021-09-07	32.46	32.54	31.66	31.67	414733
2021-09-08	31.49	31.81	31.42	31.60	353597
2021-09-09	31.71	32.47	31.57	31.95	453509
2021-09-10	32.27	32.27	31.54	31.57	318779
2021-09-13	31.88	32.20	31.66	31.87	226204
2021-09-14	32.07	32.07	31.11	31.23	329774
2021-09-15	31.09	31.78	31.07	31.64	363847
2021-09-16	31.81	31.82	30.82	30.85	464575
2021-09-17	31.00	31.24	30.62	30.96	1156146
2021-09-20	30.02	30.23	28.99	29.74	638156
2021-09-21	30.07	30.10	29.37	29.52	408424
2021-09-22	29.86	30.40	29.74	30.11	411172
2021-09-23	30.42	31.26	30.42	30.90	344005
2021-09-24	30.81	31.33	30.64	31.14	331643
2021-09-27	31.49	32.42	31.33	32.10	419060
2021-09-28	32.13	32.37	31.74	31.85	1040773
2021-09-29	31.98	32.31	31.42	32.23	724450
2021-09-30	32.43	32.95	32.37	32.50	692642
2021-10-01	32.53	33.02	31.85	32.63	511150
2021-10-04	32.70	32.91	32.10	32.38	387405
2021-10-05	32.51	33.24	32.25	32.93	312946
2021-10-06	32.61	32.97	31.93	32.37	400355
2021-10-07	32.81	33.65	32.66	33.05	724180
2021-10-08	32.85	33.62	32.54	33.53	376763
2021-10-11	33.38	34.15	32.48	32.70	674680
2021-10-12	32.47	32.66	31.18	31.56	591490
2021-10-13	31.65	32.40	31.35	32.22	628933
2021-10-14	32.76	32.88	32.22	32.87	331139
2021-10-15	33.39	33.51	33.02	33.02	439752
2021-10-18	32.75	33.12	32.66	32.67	400554
2021-10-19	32.63	32.75	31.97	32.67	786352
2021-10-20	32.77	33.60	32.59	33.44	517133
2021-10-21	33.47	33.76	33.03	33.16	324767
2021-10-22	33.30	33.53	32.95	33.13	312329
2021-10-25	33.18	33.36	33.00	33.27	251158
2021-10-26	33.36	33.64	33.18	33.28	206351
2021-10-27	33.03	33.11	32.10	32.13	393130
2021-10-28	32.27	32.61	31.94	31.98	795580
2021-10-29	32.62	33.55	32.07	33.31	795248
2021-11-01	33.46	34.73	33.46	34.51	487814
2021-11-02	34.62	34.72	34.21	34.34	359038
2021-11-03	34.18	35.15	34.04	34.76	578413
2021-11-04	34.75	34.84	33.70	33.92	633897
2021-11-05	34.25	35.04	34.25	34.61	501581
2021-11-08	34.97	34.97	34.28	34.51	325301
2021-11-09	34.29	34.62	34.10	34.52	643985
2021-11-10	34.50	35.15	34.35	35.11	448199
2021-11-11	35.17	35.83	35.12	35.64	460450
2021-11-12	35.56	35.94	35.43	35.75	393911
2021-11-15	35.96	36.01	35.39	35.71	510377
2021-11-16	35.67	36.26	35.67	35.89	582135
2021-11-17	35.59	35.60	34.66	35.01	616622
2021-11-18	35.02	35.22	34.53	34.67	350852
2021-11-19	34.17	34.76	34.16	34.65	493292
2021-11-22	35.15	35.64	34.83	34.97	524173
2021-11-23	34.93	35.93	34.67	35.74	613852
2021-11-24	35.43	36.03	35.37	35.64	369025
2021-11-26	34.39	34.58	33.65	34.22	483938
2021-11-29	34.79	34.82	33.97	34.44	548162
2021-11-30	33.95	34.08	33.07	33.71	975695
2021-12-01	34.61	35.03	33.68	33.68	1162489
2021-12-02	33.94	35.32	33.75	34.94	691355
2021-12-03	35.14	35.27	34.05	34.48	521049
2021-12-06	35.11	35.65	34.59	35.05	561063
2021-12-07	35.24	35.87	34.91	35.68	770494
2021-12-08	35.67	36.54	35.51	36.18	794220
2021-12-09	35.64	36.21	35.49	35.86	563594
2021-12-10	36.07	36.13	35.52	35.82	573528
2021-12-13	35.63	35.71	34.95	35.34	812101
2021-12-14	35.06	35.79	35.06	35.50	920263
2021-12-15	35.68	36.08	35.10	35.84	773472
2021-12-16	36.21	36.97	36.05	36.52	752641
2021-12-17	36.75	38.18	36.38	37.63	2120758
2021-12-20	37.03	37.17	35.57	36.22	864386
2021-12-21	36.55	37.15	36.27	36.99	769389
2021-12-22	36.72	37.39	36.63	37.13	565661
2021-12-23	37.25	37.64	37.22	37.37	500646
2021-12-27	37.49	37.88	37.14	37.87	533283
2021-12-28	37.62	38.06	37.59	37.77	400089
2021-12-29	37.90	38.02	37.53	37.70	523023
2021-12-30	37.82	38.21	37.73	37.74	571475
2021-12-31	37.64	38.00	37.35	37.58	454267
2022-01-03	37.79	38.36	37.67	38.08	588096
2022-01-04	38.45	39.43	38.42	38.87	796899
2022-01-05	38.92	39.45	38.24	38.26	693621
2022-01-06	38.44	38.99	38.20	38.98	669748
2022-01-07	38.89	39.21	38.71	39.16	462797
2022-01-10	39.82	39.82	38.40	38.72	801781
2022-01-11	38.69	38.81	38.07	38.57	544403
2022-01-12	38.73	38.97	37.45	37.74	1039885
2022-01-13	37.80	38.82	37.76	38.04	825653
2022-01-14	37.53	38.28	37.50	38.05	838989
2022-01-18	38.06	38.11	36.78	36.88	674864
2022-01-19	37.19	37.51	35.77	35.78	644782
2022-01-20	35.80	36.15	34.46	34.48	720687
2022-01-21	34.34	34.44	33.03	33.25	1182882
2022-01-24	32.61	33.27	31.93	33.13	1054771
2022-01-25	32.43	33.11	31.26	32.67	1135446
2022-01-26	32.89	34.03	32.87	33.05	1077278
2022-01-27	33.44	33.67	32.00	32.03	877822
2022-01-28	31.92	32.95	31.07	32.94	1967428
2022-01-31	32.49	33.16	32.31	33.11	718872
2022-02-01	33.09	33.43	32.74	32.80	816636
2022-02-02	32.67	32.89	31.86	32.40	1177967
2022-02-03	32.40	32.92	32.10	32.45	963558
2022-02-04	32.37	33.26	32.23	32.66	599795
2022-02-07	32.48	33.42	32.47	33.15	912956
2022-02-08	33.30	33.87	33.22	33.63	895431
2022-02-09	33.72	34.08	33.60	33.94	809609
2022-02-10	33.69	34.78	33.64	33.81	839589
2022-02-11	33.53	34.21	32.91	33.21	652214
2022-02-14	33.23	33.63	32.91	33.28	798525
2022-02-15	33.76	34.61	33.54	34.23	764347
2022-02-16	33.89	34.66	33.80	34.46	520755
2022-02-17	34.03	34.05	33.17	33.22	509640
2022-02-18	32.94	33.83	32.60	33.50	673900
2022-02-22	33.32	33.63	32.76	33.12	605932
2022-02-23	33.42	33.53	32.06	32.16	652860
2022-02-24	31.01	32.32	30.61	32.21	799999
2022-02-25	32.31	33.22	32.31	33.15	484529
2022-02-28	32.27	33.11	32.27	32.67	655970
2022-03-01	32.27	32.46	30.88	31.30	993066
2022-03-02	31.72	33.03	31.72	32.77	564033
2022-03-03	32.96	33.12	32.48	32.82	444331
2022-03-04	32.02	32.36	31.72	31.98	637982
2022-03-07	31.81	31.90	30.44	30.45	1380833
2022-03-08	30.57	31.33	30.16	30.21	950384
2022-03-09	30.98	31.20	30.30	30.94	735022
2022-03-10	30.27	31.35	30.27	31.30	549798
2022-03-11	31.62	31.97	31.48	31.61	533290
2022-03-14	32.07	32.65	31.94	32.30	486390
2022-03-15	32.55	32.95	32.32	32.79	714683
2022-03-16	33.18	34.57	33.17	34.53	809089
2022-03-17	34.06	34.73	33.97	34.53	645376
2022-03-18	34.60	34.60	33.53	33.55	1738272
2022-03-21	33.55	34.08	33.32	33.75	488952
2022-03-22	34.08	34.43	33.62	33.81	378459
2022-03-23	33.41	34.01	33.27	33.29	525615
2022-03-24	33.49	33.92	33.05	33.87	401401
2022-03-25	34.05	34.41	33.86	34.24	624478
2022-03-28	34.22	34.46	33.58	34.14	353893
2022-03-29	34.68	34.86	34.38	34.80	362474
2022-03-30	34.87	34.97	34.02	34.30	426922
2022-03-31	34.20	34.72	34.03	34.06	554289
2022-04-01	34.18	34.47	33.70	34.45	617168
2022-04-04	34.38	34.38	33.80	33.97	354638
2022-04-05	33.92	34.15	33.47	33.83	632433
2022-04-06	33.50	33.84	32.87	32.93	454443
2022-04-07	32.64	32.73	31.81	32.14	632185
2022-04-08	32.12	32.75	32.00	32.39	724104
2022-04-11	32.59	33.15	32.40	32.59	429360
2022-04-12	31.55	32.88	31.34	31.99	828113
2022-04-13	31.86	32.23	31.62	32.19	401702
2022-04-14	32.33	32.46	31.53	31.56	347155
2022-04-18	31.47	31.66	31.01	31.23	571545
2022-04-19	31.41	32.41	31.41	32.35	651806
2022-04-20	32.73	32.89	32.34	32.38	465168
2022-04-21	32.60	32.67	31.26	31.34	491553
2022-04-22	31.34	31.46	30.61	30.63	923033
2022-04-25	30.40	30.63	29.73	30.57	838063
2022-04-26	30.35	30.54	29.54	29.56	773314
2022-04-27	29.48	29.67	29.01	29.06	923941
2022-04-28	29.34	29.61	28.72	29.44	1075983
2022-04-29	29.05	29.63	28.44	28.48	1200049
2022-05-02	28.22	28.74	27.88	28.38	936454
2022-05-03	28.35	29.65	28.18	29.17	818321
2022-05-04	29.22	30.22	28.76	29.91	835166
2022-05-05	29.48	29.54	28.70	29.10	1083836
2022-05-06	28.95	29.50	28.42	29.29	810385
2022-05-09	28.90	29.90	28.90	29.68	863944
2022-05-10	30.11	30.22	29.02	29.64	1114008
2022-05-11	29.91	30.73	29.62	30.49	1329349
2022-05-12	30.35	31.20	30.18	31.04	1363607
2022-05-13	31.28	31.66	30.98	31.29	1076220
2022-05-16	31.04	32.12	30.72	31.77	993430
2022-05-17	32.43	32.99	32.28	32.95	741977
2022-05-18	32.46	32.56	31.77	31.87	940942
2022-05-19	31.75	32.56	31.63	32.13	1035387
2022-05-20	32.34	32.50	31.51	32.48	853816
2022-05-23	33.00	33.18	32.46	32.59	606376
2022-05-24	32.29	32.82	31.70	32.81	797609
2022-05-25	32.73	33.37	32.64	33.11	575331
2022-05-26	33.16	33.85	33.01	33.71	397855
2022-05-27	33.82	34.36	33.64	34.33	408305
2022-05-31	33.89	34.34	33.64	33.97	740850
2022-06-01	33.87	34.45	33.77	34.20	599652
2022-06-02	34.36	34.98	33.64	34.91	569070
2022-06-03	34.62	34.62	33.97	34.08	542873
2022-06-06	34.46	34.51	33.92	34.12	754050
2022-06-07	33.84	34.70	33.77	34.62	458647
2022-06-08	34.56	34.58	33.74	33.86	475069
2022-06-09	33.72	34.02	33.34	33.36	454700
2022-06-10	32.72	32.82	32.37	32.40	540215
2022-06-13	31.53	31.65	30.67	30.86	793648
2022-06-14	30.70	31.10	30.18	30.68	950155
2022-06-15	30.94	31.01	30.20	30.42	985218
2022-06-16	29.93	29.93	28.69	29.09	1038753
2022-06-17	29.48	29.57	28.85	29.25	1954974
2022-06-21	29.86	30.25	29.45	30.12	883582
2022-06-22	29.68	29.92	29.49	29.70	932775
2022-06-23	29.68	29.91	29.22	29.87	586036
2022-06-24	29.98	32.16	29.98	32.15	3762356
2022-06-27	32.41	32.41	31.50	32.00	716580
2022-06-28	32.33	32.38	31.85	31.90	479336
2022-06-29	32.98	32.98	31.76	31.83	886875
2022-06-30	31.28	32.63	30.93	31.79	1027460
2022-07-01	31.50	32.21	31.28	32.12	589897
2022-07-05	31.50	32.27	31.14	32.27	825063
2022-07-06	32.10	32.70	31.93	32.43	639668
2022-07-07	32.84	33.29	32.70	33.20	483832
2022-07-08	33.35	33.35	32.77	32.85	437592
2022-07-11	32.57	32.90	32.48	32.61	372343
2022-07-12	32.38	33.22	32.38	32.75	438612
2022-07-13	32.25	32.52	31.92	32.30	521364
2022-07-14	31.82	33.05	31.80	33.01	609674
2022-07-15	33.53	34.09	32.93	33.86	716573
2022-07-18	34.24	34.44	33.05	33.15	568290
2022-07-19	33.39	34.08	33.35	33.85	630422
2022-07-20	33.72	34.06	33.48	33.92	349911
2022-07-21	33.73	34.42	33.58	34.42	401901
2022-07-22	34.48	34.75	34.19	34.39	345590
2022-07-25	34.69	34.87	34.37	34.80	344920
2022-07-26	34.37	34.78	34.16	34.50	356771
2022-07-27	34.58	34.87	34.13	34.51	728003
2022-07-28	34.87	35.18	34.24	35.02	1140442
2022-07-29	34.58	35.11	33.59	34.11	1061145
2022-08-01	34.03	34.70	33.51	34.51	772865
2022-08-02	34.26	34.41	33.81	33.91	604568
2022-08-03	33.90	34.38	33.51	34.31	431756
2022-08-04	34.36	34.59	34.10	33.91	378698
2022-08-05	33.59	34.46	33.59	34.04	363015
2022-08-08	34.25	34.33	33.85	34.17	319031
2022-08-09	34.04	34.27	33.91	34.24	286204
2022-08-10	34.81	34.84	34.42	34.64	357046
2022-08-11	35.00	35.00	34.37	34.46	436833
2022-08-12	34.90	35.37	34.76	35.34	338826
2022-08-15	35.13	35.65	35.03	35.62	278134
2022-08-16	35.48	35.57	35.21	35.36	313605
2022-08-17	35.06	35.41	34.60	35.30	316880
2022-08-18	35.45	35.82	35.38	35.72	314499
2022-08-19	35.56	35.78	35.08	35.14	508248
2022-08-22	34.73	34.73	34.07	34.20	364662
2022-08-23	34.03	34.42	33.87	33.95	361843
2022-08-24	33.85	34.45	33.71	34.39	742029
2022-08-25	34.63	35.07	34.51	35.06	326247
2022-08-26	35.00	35.37	34.51	34.61	731614
2022-08-29	34.31	34.54	33.96	34.30	548460
2022-08-30	34.45	34.46	33.88	34.09	409200
2022-08-31	34.22	34.64	33.95	34.06	430689
2022-09-01	33.85	34.20	33.51	34.03	617757
2022-09-02	34.39	34.47	33.40	33.56	607119
2022-09-06	33.45	33.81	32.98	33.80	737930
2022-09-07	33.85	34.66	33.62	34.64	473786
2022-09-08	34.40	35.36	34.11	35.34	378853
2022-09-09	35.53	35.70	35.21	35.45	583858
2022-09-12	35.45	35.79	35.19	35.69	474750
2022-09-13	35.24	35.24	34.38	34.60	653280
2022-09-14	34.58	34.72	33.86	34.39	775349
2022-09-15	34.47	34.92	34.19	34.32	723100
2022-09-16	34.05	34.07	33.59	33.83	3802414
2022-09-19	33.64	35.58	33.64	35.55	963042
2022-09-20	35.15	35.48	34.44	35.43	832207
2022-09-21	35.83	35.83	34.59	34.59	569527
2022-09-22	34.44	35.02	34.12	34.62	576983
2022-09-23	34.34	34.34	33.10	33.84	952258
2022-09-26	33.79	34.10	33.16	33.20	542620
2022-09-27	33.70	33.85	32.44	32.66	769762
2022-09-28	32.77	33.26	32.55	32.91	754920
2022-09-29	32.40	32.85	32.08	32.80	555734
2022-09-30	32.94	33.35	32.46	33.12	794987
2022-10-03	33.50	33.79	32.76	33.40	901475
2022-10-04	33.47	34.00	33.21	33.87	1033316
2022-10-05	33.57	33.76	32.97	33.35	625548
2022-10-06	33.30	33.63	32.92	33.02	295391
2022-10-07	32.81	32.81	32.01	32.10	381074
2022-10-10	32.30	32.72	32.14	32.15	522972
2022-10-11	31.78	31.94	31.18	31.40	678920
2022-10-12	31.56	31.69	30.86	31.42	515005
2022-10-13	30.96	32.11	30.30	31.95	1158449
2022-10-14	32.23	32.66	31.45	31.69	557304
2022-10-17	32.15	32.50	31.64	31.99	681140
2022-10-18	32.56	32.84	32.18	32.49	521608
2022-10-19	32.19	32.45	31.42	31.68	433863
2022-10-20	31.84	31.90	30.85	30.88	427301
2022-10-21	31.14	31.74	30.89	31.59	433981
2022-10-24	31.81	32.06	31.53	31.84	351724
2022-10-25	31.78	32.21	31.63	31.95	617101
2022-10-26	32.00	32.47	31.80	32.03	516335
2022-10-27	32.28	33.01	31.91	32.68	736393
2022-10-28	34.05	35.36	34.05	35.34	1569194
2022-10-31	35.25	35.68	34.65	34.75	864460
2022-11-01	35.00	35.36	34.79	35.19	680885
2022-11-02	35.10	35.30	34.48	34.60	651298
2022-11-03	34.20	35.00	33.79	34.83	548992
2022-11-04	35.13	35.79	35.01	35.13	609945
2022-11-07	35.36	35.66	34.79	35.46	637699
2022-11-08	35.86	36.49	35.42	36.08	665406
2022-11-09	35.73	36.13	35.28	35.38	562897
2022-11-10	36.53	36.63	35.24	35.62	1266069
2022-11-11	36.20	36.31	34.85	35.44	720332
2022-11-14	35.22	35.54	34.77	34.88	971007
2022-11-15	35.97	36.14	35.38	35.98	526314
2022-11-16	35.69	36.46	35.56	36.33	636302
2022-11-17	35.94	37.22	35.94	36.91	840906
2022-11-18	37.39	37.85	37.10	37.72	633435
2022-11-21	37.47	38.05	36.94	37.25	520312
2022-11-22	37.39	37.82	37.04	37.70	346212
2022-11-23	37.60	37.94	37.37	37.46	207447
2022-11-25	37.75	37.98	37.20	37.70	98539
2022-11-28	37.53	37.71	37.29	37.40	332692
2022-11-29	37.08	37.90	37.00	37.64	451008
2022-11-30	37.69	38.25	36.71	37.96	525328
2022-12-01	38.23	38.40	37.73	38.03	335915
2022-12-02	37.50	38.35	37.50	38.31	375880
2022-12-05	38.38	38.82	37.87	38.17	551207
2022-12-06	38.14	38.32	36.99	37.50	763427
2022-12-07	37.31	37.82	37.21	37.26	499034
2022-12-08	37.35	37.51	36.66	36.87	494091
2022-12-09	36.74	37.02	36.22	36.25	586439
2022-12-12	36.23	36.52	35.87	36.28	637196
2022-12-13	37.27	37.27	35.78	36.24	907656
2022-12-14	36.14	36.97	35.97	36.10	613324
2022-12-15	35.73	36.00	35.20	35.70	679938
2022-12-16	35.44	35.98	35.32	35.58	1068211
2022-12-19	35.35	36.09	35.35	35.76	488615
2022-12-20	35.80	36.01	35.39	35.42	457029
2022-12-21	35.81	36.51	35.81	36.46	568746
2022-12-22	36.32	36.33	35.02	35.44	589916
2022-12-23	35.28	35.90	35.28	35.73	297753
2022-12-27	35.87	36.01	35.64	35.94	263911
2022-12-28	36.08	36.18	35.44	35.44	387788
2022-12-29	35.70	36.65	35.70	36.55	428353
2022-12-30	36.42	36.68	36.04	36.31	421666
2023-01-03	36.63	37.35	36.24	37.29	780924
2023-01-04	37.65	38.26	37.28	37.79	751966
2023-01-05	37.69	37.84	37.37	37.62	453870
2023-01-06	38.07	38.61	37.87	38.43	526065
2023-01-09	38.46	38.46	37.95	38.05	476344
2023-01-10	38.23	38.74	38.13	38.20	681095
2023-01-11	38.32	38.48	37.87	38.10	605716
2023-01-12	38.14	38.89	37.72	38.80	1192308
2023-01-13	38.48	39.29	38.37	39.21	577164
2023-01-17	39.02	39.23	38.49	38.56	517185
2023-01-18	38.28	39.07	38.26	38.47	632083
2023-01-19	38.29	38.38	38.02	38.07	325104
2023-01-20	38.30	38.35	37.69	38.25	370526
2023-01-23	38.25	38.33	37.72	38.07	581172
2023-01-24	38.08	38.08	37.48	37.59	624237
2023-01-25	37.33	37.68	37.24	37.57	676196
2023-01-26	37.48	38.25	36.96	38.24	708150
2023-01-27	37.08	39.48	36.82	38.68	1549994
2023-01-30	38.42	39.36	38.25	38.43	655112
2023-01-31	38.45	39.31	38.06	39.30	743343
2023-02-01	39.00	40.52	38.85	40.36	841068
2023-02-02	40.36	40.71	40.04	40.40	959938
2023-02-03	40.40	41.20	40.02	40.68	692970
2023-02-06	40.58	40.62	40.08	40.01	629394
2023-02-07	39.72	40.36	39.50	40.18	700224
2023-02-08	39.82	40.30	39.51	39.56	802760
2023-02-09	39.58	39.76	38.97	39.09	512695
2023-02-10	39.06	40.02	38.84	39.84	490037
2023-02-13	39.92	40.91	39.80	40.85	537540
2023-02-14	40.82	40.89	39.98	40.35	506037
2023-02-15	40.03	40.32	39.86	39.92	461902
2023-02-16	39.44	40.39	39.42	39.97	472545
2023-02-17	40.02	40.28	39.61	39.98	1067122
2023-02-21	39.55	39.76	39.04	39.28	438603
2023-02-22	39.35	39.50	38.63	38.82	379411
2023-02-23	38.98	39.13	38.60	38.85	370202
2023-02-24	38.50	38.94	38.17	38.89	714131
2023-02-27	39.38	39.38	38.66	38.99	480065
2023-02-28	38.96	39.44	38.72	39.35	648728
2023-03-01	39.16	40.02	39.08	39.87	687217
2023-03-02	39.61	39.82	39.18	39.78	506196
2023-03-03	40.00	40.14	39.78	40.05	495183
2023-03-06	40.05	40.30	39.50	39.85	443977
2023-03-07	39.82	40.60	38.88	40.10	1247285
2023-03-08	40.15	40.38	39.88	39.90	834596
2023-03-09	40.06	40.07	38.67	38.81	902189
2023-03-10	38.57	39.37	38.05	38.76	1562648
2023-03-13	37.98	40.72	36.52	38.50	2447328
2023-03-14	39.49	39.79	38.81	39.74	1260512
2023-03-15	38.71	39.55	38.46	38.98	1599583
2023-03-16	38.71	40.50	38.64	40.08	1563736
2023-03-17	39.95	40.64	38.97	39.71	4673161
2023-03-20	39.99	40.69	39.87	40.49	722411
2023-03-21	41.23	41.43	39.99	40.02	1404699
2023-03-22	40.28	40.53	39.12	39.29	1405675
2023-03-23	39.27	39.43	38.70	39.23	843713
2023-03-24	38.74	40.05	38.64	39.61	1006688
2023-03-27	40.19	40.25	39.43	39.75	876576
2023-03-28	39.66	39.89	39.38	39.82	420515
2023-03-29	40.13	40.21	39.63	40.16	535819
2023-03-30	40.36	40.39	39.83	39.98	865876
2023-03-31	40.21	40.50	39.91	40.14	1004453
2023-04-03	40.00	40.50	39.57	40.19	743601
2023-04-04	40.06	40.22	39.24	39.64	593192
2023-04-05	39.47	39.77	39.31	39.76	902628
2023-04-06	39.89	40.41	39.77	40.33	659523
2023-04-10	40.22	40.81	40.02	40.16	1098538
2023-04-11	41.50	42.20	41.20	42.09	2255568
2023-04-12	42.10	42.39	41.76	41.96	690103
2023-04-13	42.11	43.19	41.98	43.06	818331
2023-04-14	43.14	43.67	43.14	43.60	943558
2023-04-17	43.53	43.94	43.39	43.61	788827
2023-04-18	44.00	45.55	43.71	44.00	1469456
2023-04-19	44.00	44.29	43.32	43.47	777532
2023-04-20	43.33	43.64	43.15	43.52	682738
2023-04-21	43.56	43.56	42.65	42.88	641112
2023-04-24	42.85	43.22	42.43	42.59	671393
2023-04-25	42.36	43.02	42.15	42.41	814137
2023-04-26	42.02	42.21	41.54	41.82	591191
2023-04-27	41.92	42.39	41.61	42.38	823922
2023-04-28	41.88	42.57	40.58	41.39	1869647
2023-05-01	41.55	42.02	41.15	41.21	863504
2023-05-02	40.99	41.22	40.32	41.02	1045105
2023-05-03	41.16	41.41	40.29	40.41	851904
2023-05-04	40.10	40.30	38.85	38.84	1129079
2023-05-05	39.15	39.34	38.77	39.00	841074
2023-05-08	38.89	39.38	38.64	39.05	525388
2023-05-09	38.94	38.94	38.18	38.37	829715
2023-05-10	39.00	39.00	37.76	38.10	918539
2023-05-11	37.85	37.94	37.35	37.53	831899
2023-05-12	37.76	37.81	37.01	37.13	661504
2023-05-15	37.22	37.62	36.86	37.45	938298
2023-05-16	37.33	37.63	37.01	37.08	884913
2023-05-17	37.34	37.71	36.76	37.10	1192886
2023-05-18	37.09	37.09	36.41	36.68	1076001
2023-05-19	36.90	37.17	36.31	36.51	1245823
2023-05-22	36.20	36.59	35.69	36.53	1071911
2023-05-23	36.36	36.61	36.00	36.09	796159
2023-05-24	35.97	35.97	34.54	35.36	962709
2023-05-25	35.18	35.82	35.08	35.30	839449
2023-05-26	35.40	36.23	35.35	36.06	1032645
2023-05-30	35.61	36.00	34.77	35.10	951118
2023-05-31	35.04	35.17	34.08	34.43	1313248
2023-06-01	34.54	35.15	34.37	34.78	865455
2023-06-02	35.16	36.05	35.05	35.87	1043640
2023-06-05	35.77	36.50	35.35	35.87	1061252
2023-06-06	35.88	37.08	35.77	36.86	852126
2023-06-07	36.90	37.39	36.86	37.27	932206
2023-06-08	37.11	37.46	36.94	37.40	625497
2023-06-09	37.40	37.74	37.40	37.73	644351
2023-06-12	37.69	37.83	37.26	37.29	685033
2023-06-13	37.18	38.18	37.14	37.28	847074
2023-06-14	37.36	38.07	37.22	37.96	868469
2023-06-15	37.86	38.63	37.86	38.52	1038392
2023-06-16	38.93	38.93	37.86	38.30	1301995
2023-06-20	37.88	38.13	37.45	37.75	963261
2023-06-21	37.63	38.27	37.43	37.97	1137802
2023-06-22	37.91	37.91	37.05	37.22	1042329
2023-06-23	36.75	37.56	36.53	36.75	12509742
2023-06-26	36.92	37.30	35.82	35.84	1719722
2023-06-27	35.88	36.14	35.15	35.16	1483950
2023-06-28	35.15	35.35	34.84	35.15	1344394
2023-06-29	35.34	36.16	35.28	35.99	1541374
2023-06-30	36.20	36.34	35.67	35.85	1552633
2023-07-03	35.75	36.33	35.75	36.22	556703
2023-07-05	35.93	35.97	34.37	34.37	1616019
2023-07-06	34.22	35.48	34.22	34.62	1580128
2023-07-07	34.56	34.88	33.77	33.81	824143
2023-07-10	33.55	34.09	33.39	33.40	1334697
2023-07-11	33.47	34.06	33.26	34.04	687027
2023-07-12	34.04	34.13	33.50	33.72	945562
2023-07-13	33.99	35.52	33.90	35.51	1120648
2023-07-14	35.47	35.74	35.04	35.32	933986
2023-07-17	35.26	35.80	35.26	35.70	683712
2023-07-18	35.76	36.10	35.48	35.48	655641
2023-07-19	35.56	36.12	35.30	36.03	624150
2023-07-20	36.22	36.50	35.94	36.28	437831
2023-07-21	36.53	36.69	36.20	36.57	469980
2023-07-24	36.62	36.82	36.31	36.79	935954
2023-07-25	37.00	37.31	36.76	36.86	568415
2023-07-26	36.72	36.87	36.10	36.20	732332
2023-07-27	36.06	36.49	35.79	35.95	1013157
2023-07-28	36.11	36.67	33.48	33.78	1866393
2023-07-31	33.94	34.17	33.74	33.83	1037362
2023-08-01	33.57	33.88	33.17	33.60	1058681
2023-08-02	33.31	33.77	33.09	33.44	708990
2023-08-03	33.14	33.50	32.70	33.33	788704
2023-08-04	33.34	33.52	32.79	32.72	984231
2023-08-07	32.87	33.47	32.84	33.17	669949
2023-08-08	33.00	33.21	32.72	33.08	553043
2023-08-09	33.06	33.51	33.03	33.18	805171
2023-08-10	33.33	33.60	32.89	32.97	616429
2023-08-11	32.88	33.38	32.85	33.22	836998
2023-08-14	33.26	33.36	32.86	33.14	448222
2023-08-15	32.89	33.18	32.66	32.77	441268
2023-08-16	32.73	33.06	32.41	32.42	722531
2023-08-17	32.40	32.83	32.36	32.79	712654
2023-08-18	32.52	33.55	32.52	33.50	828245
2023-08-21	33.48	33.79	33.31	33.64	665406
2023-08-22	33.65	34.00	33.51	33.75	549507
2023-08-23	33.95	34.14	33.28	34.13	530197
2023-08-24	34.13	34.51	33.95	34.06	638802
2023-08-25	34.20	34.72	34.01	34.34	783283
2023-08-28	34.34	34.80	34.22	34.67	442676
2023-08-29	34.75	34.94	34.61	34.76	373304
2023-08-30	34.84	35.21	34.68	34.82	547211
2023-08-31	34.84	34.93	34.40	34.76	700772
2023-09-01	35.00	35.49	35.00	35.35	512306
2023-09-05	35.35	35.67	34.62	34.69	474893
2023-09-06	34.71	34.94	34.38	34.85	420817
2023-09-07	34.52	34.72	34.07	34.48	456143
2023-09-08	34.66	34.85	34.29	34.81	608898
2023-09-11	34.70	34.93	34.38	34.55	525138
2023-09-12	34.41	34.87	34.21	34.84	421593
2023-09-13	35.04	35.07	34.57	35.03	697617
2023-09-14	35.18	35.32	34.32	34.50	738037
2023-09-15	34.35	34.91	34.35	34.85	1213528
2023-09-18	34.75	34.90	34.45	34.63	750529
2023-09-19	34.69	34.89	34.55	34.65	839667
2023-09-20	34.71	35.42	34.57	35.16	1464401
2023-09-21	34.95	35.66	34.72	35.24	1087443
2023-09-22	35.21	35.32	34.77	34.83	543518
2023-09-25	34.66	34.91	34.38	34.71	592976
2023-09-26	34.56	34.68	33.99	34.03	658285
2023-09-27	34.13	34.35	33.63	33.80	1748025
2023-09-28	33.88	34.29	33.70	34.22	1325471
2023-09-29	34.37	34.52	33.74	33.87	1174654
2023-10-02	33.58	33.74	32.90	33.07	1075198
2023-10-03	32.97	33.18	32.33	32.54	1275745
2023-10-04	32.58	32.99	32.26	32.98	913114
2023-10-05	32.98	33.57	32.78	33.54	727962
2023-10-06	33.51	34.72	33.51	34.22	1601237
2023-10-09	34.05	34.50	34.00	34.18	606128
2023-10-10	34.68	34.93	34.06	34.14	642398
2023-10-11	34.34	34.34	33.10	33.44	1142111
2023-10-12	33.46	33.48	32.87	32.88	515271
2023-10-13	32.97	33.33	32.89	33.05	567045
2023-10-16	33.34	33.64	33.15	33.35	430905
2023-10-17	33.26	33.98	33.26	33.73	573625
2023-10-18	33.46	33.46	32.71	32.72	578344
2023-10-19	32.45	32.71	31.85	32.01	682813
2023-10-20	32.08	32.14	31.52	31.53	1189637
2023-10-23	31.38	31.74	31.26	31.42	1155364
2023-10-24	31.27	31.49	31.04	31.30	1200883
2023-10-25	31.13	31.20	30.39	30.55	1744019
2023-10-26	30.65	31.09	30.23	30.46	2556072
2023-10-27	30.99	32.12	30.69	31.53	1859604
2023-10-30	31.49	31.78	30.98	31.35	1331383
2023-10-31	31.56	31.84	31.22	31.70	948968
2023-11-01	31.62	31.86	31.19	31.51	939140
2023-11-02	31.72	32.31	31.49	32.26	606200
2023-11-03	32.73	33.19	32.66	32.74	881139
2023-11-06	32.89	32.89	32.23	32.54	741662
2023-11-07	32.53	32.79	32.00	32.61	888884
2023-11-08	32.57	32.82	32.36	32.47	880474
2023-11-09	32.59	32.66	32.18	32.43	810600
2023-11-10	32.47	32.85	32.32	32.77	606384
2023-11-13	32.58	32.58	31.85	31.91	681695
2023-11-14	32.50	33.03	32.23	32.69	1282618
2023-11-15	32.59	33.30	32.59	32.71	1132483
2023-11-16	32.77	33.01	32.52	32.57	655807
2023-11-17	32.64	32.73	32.15	32.32	768270
2023-11-20	32.34	32.34	31.74	31.81	634121
2023-11-21	31.67	32.10	31.47	31.47	638320
2023-11-22	31.49	31.91	31.47	31.59	405982
2023-11-24	31.67	31.81	31.56	31.62	204347
2023-11-27	31.46	31.55	31.12	31.51	741846
2023-11-28	31.51	31.51	31.08	31.16	644687
2023-11-29	31.29	31.76	31.29	31.51	583691
2023-11-30	31.66	31.96	31.50	31.82	499683
2023-12-01	31.72	32.37	31.64	32.28	539789
2023-12-04	32.17	32.40	32.07	32.13	453562
2023-12-05	32.00	32.06	31.35	31.60	2104099
2023-12-06	31.72	32.02	31.54	31.75	998622
2023-12-07	31.74	32.28	31.67	32.10	2465942
2023-12-08	32.17	32.40	31.90	32.32	992471
2023-12-11	32.34	32.54	32.17	32.43	755679
2023-12-12	32.41	32.93	32.21	32.81	685138
2023-12-13	32.78	33.08	32.46	32.92	1781889
2023-12-14	33.51	34.04	33.50	33.73	853078
2023-12-15	33.74	33.82	33.35	33.67	1811490
2023-12-18	33.47	34.19	33.00	33.15	1088976
2023-12-19	33.53	33.90	33.44	33.81	604008
2023-12-20	33.80	34.28	33.68	33.69	821772
2023-12-21	33.80	33.87	33.31	33.80	588133
2023-12-22	34.08	34.23	33.84	34.11	418505
2023-12-26	34.09	34.39	33.96	34.14	448908
2023-12-27	34.16	34.21	34.02	34.04	331685
2023-12-28	34.01	34.20	33.92	33.94	384184
2023-12-29	33.92	34.08	33.57	33.86	502690
2024-01-02	33.71	34.07	33.63	33.80	485456
2024-01-03	33.65	34.01	33.43	33.61	758647
2024-01-04	33.21	33.51	33.08	33.36	695969
2024-01-05	33.15	33.35	32.92	33.27	524699
2024-01-08	33.33	33.91	33.32	33.90	471691
2024-01-09	33.75	33.82	33.34	33.47	431781
2024-01-10	33.52	33.63	33.24	33.35	474242
2024-01-11	33.40	34.00	33.30	33.98	678583
2024-01-12	34.13	34.42	33.59	33.67	586641
2024-01-16	33.51	35.13	33.44	35.12	1623961
2024-01-17	34.66	34.93	34.32	34.59	978862
2024-01-18	35.11	35.39	34.70	34.82	800948
2024-01-19	35.00	35.40	34.83	35.40	470615
2024-01-22	35.50	35.75	35.13	35.23	575419
2024-01-23	35.19	35.23	34.06	34.29	729975
2024-01-24	34.61	34.74	34.21	34.38	444766
2024-01-25	34.63	34.75	34.23	34.34	573926
2024-01-26	34.59	35.57	34.13	35.12	1283792
2024-01-29	34.97	35.77	34.82	35.61	751414
2024-01-30	35.63	36.34	35.48	36.33	822819
2024-01-31	35.98	36.18	34.94	34.96	828367
2024-02-01	34.87	35.23	34.56	35.05	790508
2024-02-02	35.06	35.24	34.79	35.00	435542
2024-02-05	34.79	35.74	34.48	35.69	1067619
2024-02-06	35.48	35.58	34.99	34.87	919632
2024-02-07	35.07	35.53	34.91	35.10	1287234
2024-02-08	35.02	35.38	34.68	34.98	588780
2024-02-09	34.90	35.40	34.85	35.38	629421
2024-02-12	35.54	36.10	35.43	35.74	630396
2024-02-13	35.34	35.57	34.76	34.89	750473
2024-02-14	35.16	35.39	34.81	35.36	553315
2024-02-15	35.49	35.86	35.46	35.49	538650
2024-02-16	35.59	35.73	35.11	35.16	578549
2024-02-20	35.09	35.33	34.92	34.99	387935
2024-02-21	35.10	35.47	34.90	35.31	481236
2024-02-22	35.58	35.79	35.26	35.59	861628
2024-02-23	35.55	35.71	35.21	35.23	626250
2024-02-26	35.29	35.38	34.92	35.32	481972
2024-02-27	35.36	35.63	35.22	35.57	499068
2024-02-28	35.40	35.81	35.40	35.62	540141
2024-02-29	35.73	35.73	34.81	35.23	946282
2024-03-01	35.14	35.91	35.04	35.88	857066
2024-03-04	36.04	36.73	35.93	36.20	982183
2024-03-05	36.06	36.46	35.93	36.43	799062
2024-03-06	36.65	36.65	35.99	36.07	590560
2024-03-07	36.21	36.41	35.68	35.71	690043
2024-03-08	35.73	36.01	35.12	35.27	815865
2024-03-11	35.17	36.05	35.15	35.99	867701
2024-03-12	35.91	36.16	35.30	35.40	552305
2024-03-13	35.44	35.89	35.44	35.71	445270
2024-03-14	35.73	35.84	35.26	35.47	663601
2024-03-15	35.06	35.85	35.06	35.81	1524938
2024-03-18	35.72	35.82	35.06	35.11	716520
2024-03-19	35.10	35.57	35.08	35.49	707503
2024-03-20	35.37	35.66	34.98	35.66	1031985
2024-03-21	35.65	35.79	35.43	35.65	929436
2024-03-22	35.75	35.80	34.97	35.41	1046069
2024-03-25	35.50	36.08	35.48	35.89	889387
2024-03-26	36.00	36.03	35.60	35.66	706178
2024-03-27	35.82	36.07	35.45	35.61	648069
2024-03-28	35.74	36.27	35.65	36.12	1207044
2024-04-01	36.12	36.20	35.66	36.09	619947
2024-04-02	36.01	36.51	35.82	36.35	774275
2024-04-03	36.18	36.64	36.10	36.36	541080
2024-04-04	36.65	36.70	35.95	36.00	957670
2024-04-05	36.14	36.52	36.01	36.37	502472
2024-04-08	36.36	36.80	36.27	36.79	727905
2024-04-09	37.00	37.10	36.54	36.79	1097969
2024-04-10	36.41	36.80	36.18	36.27	617743
2024-04-11	36.37	36.64	36.11	36.57	798404
2024-04-12	36.58	36.87	35.69	35.73	725406
2024-04-15	35.88	35.95	34.99	35.06	707305
2024-04-16	34.77	35.30	34.55	35.22	1364234
2024-04-17	35.49	35.60	35.04	35.08	888897
2024-04-18	35.29	35.56	34.94	34.96	466619
2024-04-19	34.97	35.46	34.97	35.29	1319158
2024-04-22	35.27	35.63	35.03	35.37	1071048
2024-04-23	35.29	35.37	34.73	34.95	670709
2024-04-24	34.75	35.12	34.71	34.98	644221
2024-04-25	34.72	34.78	34.12	34.15	1108824
2024-04-26	33.56	34.68	32.20	32.80	1806404
2024-04-29	32.87	33.55	32.47	32.67	1465246
2024-04-30	32.46	33.20	32.44	32.85	1263337
2024-05-01	32.77	33.25	32.66	32.79	843584
2024-05-02	32.94	33.04	32.49	33.00	968085
2024-05-03	33.16	33.38	32.89	32.89	830326
2024-05-06	33.14	33.59	33.05	32.03	1246712
2024-05-07	32.10	32.32	31.90	32.06	955719
2024-05-08	32.07	32.59	31.94	32.48	944598
2024-05-09	32.48	33.26	32.22	33.26	612436
2024-05-10	33.17	33.42	32.94	33.03	558001
2024-05-13	33.15	33.20	32.86	32.89	895623
2024-05-14	33.07	33.07	32.41	32.67	811361
2024-05-15	32.80	33.06	32.68	32.91	842972
2024-05-16	32.83	33.12	32.82	33.05	511120
2024-05-17	33.01	33.05	32.53	32.79	631273
2024-05-20	32.79	33.03	32.61	32.65	561998
2024-05-21	32.63	32.81	32.51	32.74	405663
2024-05-22	32.59	32.67	32.17	32.38	550907
2024-05-23	32.32	32.83	32.15	32.53	709020
2024-05-24	32.64	32.98	32.21	32.54	682140
2024-05-28	32.82	33.35	32.78	32.91	982631
2024-05-29	32.31	32.43	31.98	32.31	874575
2024-05-30	32.45	32.72	32.38	32.66	568400
2024-05-31	32.66	33.17	32.62	33.17	755622
2024-06-03	33.33	33.33	32.61	33.01	857057
2024-06-04	32.93	33.17	32.83	32.86	619225
2024-06-05	32.90	33.00	32.42	32.62	1244335
2024-06-06	32.65	33.01	32.47	32.78	629698
2024-06-07	32.58	32.89	32.43	32.64	1311387
2024-06-10	32.44	32.78	32.00	32.50	854749
2024-06-11	32.50	32.75	32.05	32.44	1292248
2024-06-12	32.75	32.89	32.34	32.46	664285
2024-06-13	32.37	32.37	31.73	32.00	902612
2024-06-14	31.78	31.89	31.51	31.65	702229
2024-06-17	31.57	31.76	31.24	31.73	623247
2024-06-18	31.65	31.87	31.30	31.85	789815
2024-06-20	31.87	32.23	31.59	31.97	628308
2024-06-21	32.04	32.47	31.80	32.40	1552610
2024-06-24	32.57	32.77	32.23	32.28	846927
2024-06-25	32.20	32.60	31.99	32.57	754277
2024-06-26	32.49	32.69	32.13	32.65	747604
2024-06-27	32.67	32.94	32.39	32.69	594049
2024-06-28	32.84	33.10	32.58	32.88	781083
2024-07-01	32.98	33.25	32.53	32.74	657288
2024-07-02	32.83	33.09	32.68	33.05	444123
2024-07-03	33.24	33.33	32.85	32.95	217268
2024-07-05	32.82	33.24	32.40	32.57	512664
2024-07-08	32.52	32.90	32.29	32.31	589683
2024-07-09	32.16	32.61	32.12	32.34	400921
2024-07-10	32.27	32.65	32.27	32.64	244974
2024-07-11	33.20	33.73	33.06	33.70	579620
2024-07-12	33.85	34.14	33.59	33.90	475140
2024-07-15	34.11	34.21	33.71	33.95	594372
2024-07-16	34.21	34.59	34.00	34.56	560589
2024-07-17	34.56	35.01	34.47	34.96	733618
2024-07-18	34.85	35.47	34.61	34.67	798133
2024-07-19	34.72	34.79	34.45	34.53	468014
2024-07-22	34.42	35.16	34.34	35.06	486600
2024-07-23	35.04	35.21	34.74	34.75	432154
2024-07-24	34.76	34.94	34.60	34.78	576409
2024-07-25	34.65	35.76	34.55	35.43	800576
2024-07-26	34.32	36.37	34.32	35.06	1192221
2024-07-29	34.98	35.16	34.42	34.47	1194904
2024-07-30	34.76	35.35	34.56	34.87	1143828
2024-07-31	34.97	34.97	34.25	34.33	1170650
2024-08-01	34.26	34.58	33.29	33.74	1160829
2024-08-02	33.46	34.26	33.29	33.95	1999685
2024-08-05	33.41	33.69	32.43	32.49	1440087
2024-08-06	32.33	32.62	32.09	32.18	661216
2024-08-07	32.40	32.89	32.15	31.90	614599
2024-08-08	32.02	32.90	31.94	32.84	677322
2024-08-09	32.86	33.27	32.57	33.16	683333
2024-08-12	33.28	33.35	32.54	32.61	431876
2024-08-13	32.76	32.84	32.27	32.50	910183
2024-08-14	32.59	33.12	32.42	32.98	601594
2024-08-15	33.35	33.63	33.12	33.23	380672
2024-08-16	33.25	33.72	32.93	33.60	720687
2024-08-19	33.57	33.88	33.36	33.78	318025
2024-08-20	33.78	33.96	33.61	33.77	313734
2024-08-21	33.82	33.82	33.51	33.69	298304
2024-08-22	33.70	33.98	33.52	33.94	315114
2024-08-23	34.18	34.56	33.95	34.15	308546
2024-08-26	34.35	34.40	33.82	33.89	271590
2024-08-27	33.88	34.04	33.71	33.92	280353
2024-08-28	33.88	34.16	33.85	33.87	260404
2024-08-29	34.00	34.09	33.75	33.87	279214
2024-08-30	33.90	34.42	33.86	34.30	440890
2024-09-03	34.17	34.99	34.17	34.80	458073
2024-09-04	34.74	34.93	34.48	34.75	407657
2024-09-05	34.74	34.89	34.37	34.51	689849
2024-09-06	34.55	34.74	33.61	33.65	481732
2024-09-09	33.70	33.81	33.29	33.60	461145
2024-09-10	33.58	34.30	33.46	34.25	405528
2024-09-11	34.10	34.11	33.38	34.08	491704
2024-09-12	34.20	34.32	33.83	34.27	398524
2024-09-13	34.48	34.86	34.44	34.78	313918
2024-09-16	34.96	35.34	34.79	35.24	344195
2024-09-17	35.41	35.68	35.21	35.66	411154
2024-09-18	35.77	36.02	35.41	35.78	633142
2024-09-19	36.16	36.42	35.73	36.38	587524
2024-09-20	36.33	36.33	35.49	35.98	1570675
2024-09-23	36.73	36.73	36.16	36.71	636356
2024-09-24	36.67	37.43	36.60	37.30	596722
2024-09-25	37.34	37.36	36.94	36.96	598174
2024-09-26	36.99	37.33	36.87	37.08	554267
2024-09-27	37.21	37.42	36.91	36.99	481511
2024-09-30	37.00	37.00	36.51	36.77	327200
2024-10-01	36.82	36.82	36.19	36.27	357780
2024-10-02	36.23	36.55	36.02	36.49	434018
2024-10-03	36.32	36.62	36.01	36.17	311889
2024-10-04	36.53	36.95	36.45	36.88	479250
2024-10-07	36.75	36.86	36.29	36.38	383138
2024-10-08	36.65	36.65	35.97	36.04	552638
2024-10-09	36.00	36.60	35.99	36.17	401216
2024-10-10	36.08	36.20	35.75	36.01	629394
2024-10-11	36.09	36.77	36.09	36.66	488968
2024-10-14	36.69	37.19	36.62	36.98	452664
2024-10-15	37.29	37.91	37.22	37.26	450690
2024-10-16	37.46	38.15	37.34	38.01	390608
2024-10-17	38.01	38.42	38.01	38.40	386825
2024-10-18	38.31	38.83	38.18	38.70	506599
2024-10-21	38.58	39.03	38.50	38.78	750076
2024-10-22	38.56	38.73	38.06	38.19	627074
2024-10-23	38.21	38.21	37.80	38.03	571347
2024-10-24	37.95	38.98	37.95	38.60	956696
2024-10-25	39.80	40.29	38.55	38.63	1204221
2024-10-28	39.96	40.36	39.50	39.85	1267352
2024-10-29	39.75	40.27	39.51	39.71	1270765
2024-10-30	39.68	40.36	39.68	40.30	1506259
2024-10-31	40.37	40.65	40.05	40.13	544909
2024-11-01	40.16	40.54	39.91	40.54	876902
2024-11-04	40.38	40.49	39.57	40.02	525596
2024-11-05	39.94	40.45	39.75	40.44	601811
2024-11-06	41.92	42.56	41.34	41.87	874371
2024-11-07	41.87	42.08	41.47	41.18	457842
2024-11-08	41.37	41.54	41.00	41.10	413109
2024-11-11	41.67	42.22	41.57	42.20	356652
2024-11-12	42.16	42.40	41.70	41.95	729974
2024-11-13	41.95	42.24	41.56	41.65	353894
2024-11-14	41.61	42.12	41.54	42.01	346169
2024-11-15	42.16	42.48	41.97	42.18	553269
2024-11-18	42.17	42.38	41.81	42.16	577126
2024-11-19	41.80	42.09	41.03	41.27	748569
2024-11-20	41.34	41.44	40.81	41.42	459860
2024-11-21	41.53	41.87	41.26	41.71	501358
2024-11-22	41.75	42.46	41.71	42.34	438810
2024-11-25	42.58	43.06	42.38	42.63	682832
2024-11-26	42.56	42.90	42.10	42.86	443788
2024-11-27	42.87	43.23	42.66	42.84	339353
2024-11-29	43.00	43.01	42.50	42.75	192093
2024-12-02	42.75	42.78	42.15	42.71	478157
2024-12-03	42.77	42.77	42.23	42.46	340178
2024-12-04	42.14	42.94	42.14	42.80	402031
2024-12-05	42.92	43.92	42.86	43.31	875234
2024-12-06	43.30	43.30	42.70	42.79	571981
2024-12-09	42.79	42.86	42.01	42.11	614710
2024-12-10	42.15	42.66	41.86	42.33	518830
2024-12-11	42.54	42.91	42.35	42.71	1159207
2024-12-12	42.82	43.34	42.60	42.64	409329
2024-12-13	42.52	42.77	42.17	42.60	429968
2024-12-16	42.60	42.92	42.37	42.63	560004
2024-12-17	42.16	42.63	41.64	41.95	597283
2024-12-18	42.00	42.08	40.64	40.77	855520
2024-12-19	41.21	41.38	40.49	40.77	581579
2024-12-20	40.53	41.29	40.53	41.05	1852470
2024-12-23	40.88	41.03	40.66	40.92	537709
2024-12-24	40.89	41.28	40.88	41.28	201847
2024-12-26	41.18	41.59	40.89	41.51	330635
2024-12-27	41.30	41.61	41.04	41.42	494225
2024-12-30	41.09	41.23	40.63	40.93	545687
2024-12-31	41.24	41.29	40.77	41.11	510882
2025-01-02	41.34	41.34	40.63	40.85	566970
2025-01-03	40.87	41.09	40.52	41.08	511678
2025-01-06	40.97	41.38	40.50	40.59	539124
2025-01-07	40.50	40.56	38.81	39.26	981236
2025-01-08	39.07	39.44	38.81	39.29	593580
2025-01-10	38.81	38.88	37.64	38.34	743157
2025-01-13	38.34	38.65	37.40	37.91	816920
2025-01-14	38.09	38.44	37.76	38.14	726740
2025-01-15	38.93	39.01	38.11	38.45	471687
2025-01-16	38.42	38.49	38.07	38.25	959223
2025-01-17	38.36	38.51	38.11	38.19	561220
2025-01-21	38.23	38.67	38.12	38.34	422681
2025-01-22	38.21	38.28	37.56	37.97	467222
2025-01-23	37.84	38.00	37.67	37.88	506409
2025-01-24	37.72	38.68	37.72	38.65	561260
2025-01-27	38.65	38.91	38.19	38.80	561139
2025-01-28	38.75	39.43	38.57	39.43	588425
2025-01-29	39.32	39.84	39.20	39.47	846813
2025-01-30	39.58	39.92	39.48	39.75	1395040
2025-01-31	39.47	40.32	38.70	39.77	1786349
2025-02-03	38.77	40.27	38.77	39.37	986950
2025-02-04	39.47	39.89	39.21	39.68	650585
2025-02-05	38.88	39.54	38.88	39.37	954755
2025-02-06	39.61	39.87	39.11	39.15	632878
2025-02-07	39.25	39.29	38.66	38.76	640087
2025-02-10	38.90	39.00	37.92	38.28	842533
2025-02-11	38.11	38.37	37.70	38.32	453961
2025-02-12	38.11	38.17	37.78	37.99	436748
2025-02-13	38.16	38.43	37.87	38.40	333014
2025-02-14	38.40	38.80	38.36	38.59	390477
2025-02-18	38.62	38.74	38.31	38.51	672174
2025-02-19	38.38	38.79	38.12	38.51	585190
2025-02-20	38.54	38.54	37.76	38.21	547353
2025-02-21	38.28	38.29	37.65	37.76	642414
2025-02-24	38.02	38.45	37.80	38.01	691233
2025-02-25	38.09	38.38	37.67	38.30	771615
2025-02-26	38.26	38.40	37.82	38.13	1149468
2025-02-27	38.20	38.45	37.89	38.16	678274
2025-02-28	38.22	38.76	38.09	38.75	889123
2025-03-03	38.82	39.26	38.36	38.67	615865
2025-03-04	38.30	38.30	36.99	37.77	1020917
2025-03-05	37.82	39.17	37.67	38.92	1149933
2025-03-06	38.44	39.14	38.21	38.97	841356
2025-03-07	38.64	39.51	38.35	38.84	1066905
2025-03-10	38.48	39.26	38.29	38.73	1221116

Explore More About FHI

Coins representing dividend payouts and trends

FHI Dividend History

Discover Federated Hermes Inc'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

FHI Stock Split History

Discover Federated Hermes Inc'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

FHI Historical Prices

Explore Federated Hermes Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics