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

MGM Historical Prices

Summary

Key Stock Metrics

25.30

(April 8, 2025)

52-Week Low

42.54

(October 29, 2024)

52-Week High

52.83

(July 21, 2017)

All-Time High

34.55

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-04	9.66	9.78	9.63	9.69	227600
1999-01-05	9.63	9.66	9.53	9.53	288600
1999-01-06	9.53	9.56	9.50	9.50	246600
1999-01-07	9.50	9.53	9.44	9.50	194000
1999-01-08	9.50	9.63	9.47	9.53	281400
1999-01-11	9.56	9.75	9.50	9.59	360400
1999-01-12	9.53	9.56	9.44	9.44	126000
1999-01-13	9.38	9.56	9.34	9.53	170600
1999-01-14	9.47	9.50	9.31	9.34	200400
1999-01-15	9.38	9.47	9.38	9.47	118600
1999-01-19	9.34	9.50	9.31	9.31	1016400
1999-01-20	9.41	9.44	9.34	9.41	134400
1999-01-21	9.47	9.47	9.41	9.47	151000
1999-01-22	9.47	9.53	9.38	9.47	219200
1999-01-25	9.50	9.50	9.38	9.38	111800
1999-01-26	9.28	9.38	9.28	9.34	155800
1999-01-27	9.34	9.44	9.19	9.19	414000
1999-01-28	9.00	9.19	9.00	9.00	91000
1999-01-29	9.13	9.25	9.00	9.25	113400
1999-02-01	9.22	9.25	8.91	8.91	93800
1999-02-02	8.94	8.97	8.69	8.97	148200
1999-02-03	8.91	8.91	8.75	8.78	234200
1999-02-04	8.72	8.75	8.66	8.69	183600
1999-02-05	8.69	8.69	8.47	8.50	686600
1999-02-08	8.50	8.66	8.38	8.53	460400
1999-02-09	8.53	8.56	8.47	8.50	110200
1999-02-10	8.50	8.59	8.50	8.59	157800
1999-02-11	8.53	8.56	8.44	8.56	228400
1999-02-12	8.50	8.50	8.34	8.34	73600
1999-02-16	8.44	8.50	8.22	8.31	181200
1999-02-17	8.28	8.41	8.19	8.25	554000
1999-02-18	8.25	8.25	8.13	8.25	721400
1999-02-19	8.28	8.34	8.16	8.28	268000
1999-02-22	8.38	8.44	8.22	8.28	125000
1999-02-23	8.25	8.25	7.97	8.25	230200
1999-02-24	8.25	8.38	8.22	8.25	84800
1999-02-25	8.25	8.25	8.00	8.03	176400
1999-02-26	8.03	8.28	7.94	8.19	340000
1999-03-01	8.13	8.19	8.06	8.19	136000
1999-03-02	8.19	8.25	8.09	8.19	70600
1999-03-03	8.16	8.31	8.16	8.25	130000
1999-03-04	8.25	8.41	8.25	8.31	305600
1999-03-05	8.25	8.41	8.22	8.34	80600
1999-03-08	8.41	8.41	8.22	8.28	174200
1999-03-09	8.16	8.25	8.09	8.19	282800
1999-03-10	8.19	8.25	8.09	8.19	386000
1999-03-11	8.16	8.25	8.16	8.19	177600
1999-03-12	8.22	8.31	8.19	8.31	124800
1999-03-15	8.34	8.38	8.19	8.38	468200
1999-03-16	8.47	8.47	8.25	8.28	189600
1999-03-17	8.28	8.28	8.19	8.25	70400
1999-03-18	8.22	8.28	8.19	8.19	97800
1999-03-19	8.09	8.13	7.97	8.09	417800
1999-03-22	8.03	8.09	8.00	8.06	311200
1999-03-23	8.03	8.09	8.00	8.06	189800
1999-03-24	8.06	8.19	8.06	8.19	286000
1999-03-25	8.13	8.22	8.09	8.22	151000
1999-03-26	8.22	8.25	8.19	8.22	180400
1999-03-29	8.22	8.22	8.13	8.19	124600
1999-03-30	8.19	8.22	8.13	8.16	738400
1999-03-31	8.13	8.25	8.06	8.13	836400
1999-04-01	8.16	8.19	8.09	8.13	349600
1999-04-05	8.13	8.25	8.09	8.09	253600
1999-04-06	8.09	8.13	8.00	8.00	242000
1999-04-07	8.00	8.06	7.88	7.91	640400
1999-04-08	7.91	8.00	7.81	8.00	200400
1999-04-09	8.00	8.03	7.81	7.91	250600
1999-04-12	7.81	7.81	7.31	7.41	747400
1999-04-13	7.44	7.56	7.44	7.44	374800
1999-04-14	7.44	7.50	7.44	7.47	215000
1999-04-15	7.44	7.63	7.44	7.47	279000
1999-04-16	7.50	7.63	7.47	7.53	198000
1999-04-19	7.66	7.88	7.59	7.81	200000
1999-04-20	7.84	7.88	7.69	7.72	134000
1999-04-21	7.75	7.84	7.72	7.78	144400
1999-04-22	7.88	7.88	7.72	7.84	228000
1999-04-23	7.78	7.81	7.63	7.66	186600
1999-04-26	7.63	7.75	7.56	7.69	131000
1999-04-27	7.78	7.81	7.63	7.78	219600
1999-04-28	7.75	7.75	7.53	7.56	136400
1999-04-29	7.50	7.72	7.50	7.66	225200
1999-04-30	7.59	7.66	7.44	7.50	251000
1999-05-03	7.50	8.19	7.50	8.19	1194000
1999-05-04	8.06	8.16	8.03	8.03	299800
1999-05-05	8.03	8.19	7.94	8.19	188200
1999-05-06	8.19	8.38	8.00	8.13	666200
1999-05-07	8.09	8.25	8.09	8.16	108000
1999-05-10	8.13	8.19	8.06	8.19	233600
1999-05-11	8.16	8.28	8.16	8.16	163400
1999-05-12	8.16	8.19	8.09	8.09	45600
1999-05-13	8.09	8.56	8.09	8.31	289400
1999-05-14	8.31	8.31	8.19	8.25	98000
1999-05-17	8.22	8.63	8.22	8.59	415800
1999-05-18	8.56	8.63	8.53	8.53	645200
1999-05-19	8.63	8.75	8.56	8.72	459800
1999-05-20	8.75	8.75	8.63	8.66	834400
1999-05-21	8.66	8.81	8.66	8.78	1018600
1999-05-24	8.81	9.00	8.81	8.84	457800
1999-05-25	8.81	8.94	8.81	8.84	233800
1999-05-26	8.88	8.97	8.81	8.84	790200
1999-05-27	8.88	9.06	8.88	9.03	780200
1999-05-28	9.00	9.09	9.00	9.03	167400
1999-06-01	9.00	9.03	8.94	8.97	397800
1999-06-02	8.94	9.00	8.91	8.97	295200
1999-06-03	9.00	9.00	8.88	8.94	121800
1999-06-04	8.88	9.03	8.81	9.03	120800
1999-06-07	8.97	8.98	8.94	8.94	158800
1999-06-08	8.97	8.97	8.94	8.97	139800
1999-06-09	8.97	9.03	8.84	8.91	235000
1999-06-10	8.88	8.94	8.78	8.88	164200
1999-06-11	8.84	8.88	8.72	8.78	132800
1999-06-14	8.84	8.94	8.69	8.75	81600
1999-06-15	8.38	8.66	8.34	8.66	477600
1999-06-16	8.59	8.69	8.53	8.56	544800
1999-06-17	8.50	8.56	8.47	8.53	330000
1999-06-18	8.50	8.56	8.47	8.47	478600
1999-06-21	8.47	8.47	8.38	8.41	248400
1999-06-22	8.38	8.50	8.38	8.50	331800
1999-06-23	8.50	8.53	8.47	8.47	228800
1999-06-24	8.50	8.53	8.41	8.41	834000
1999-06-25	8.44	8.53	8.38	8.50	186600
1999-06-28	8.44	8.59	8.44	8.56	130800
1999-06-29	8.50	8.56	8.47	8.47	351800
1999-06-30	8.44	8.56	8.13	8.13	636000
1999-07-01	8.13	8.31	8.13	8.31	575000
1999-07-02	8.38	8.56	8.38	8.53	779400
1999-07-06	8.53	8.56	8.50	8.50	67400
1999-07-07	8.44	8.50	8.31	8.38	1176800
1999-07-08	8.38	8.44	8.34	8.41	568400
1999-07-09	8.38	8.53	8.31	8.50	170000
1999-07-12	8.59	8.75	8.31	8.56	423000
1999-07-13	8.56	8.56	8.38	8.47	237200
1999-07-14	8.47	8.47	8.31	8.44	760800
1999-07-15	8.41	8.56	8.41	8.56	818600
1999-07-16	8.53	8.53	8.50	8.53	133400
1999-07-19	8.56	8.59	8.50	8.56	674600
1999-07-20	8.50	8.56	8.50	8.56	188800
1999-07-21	8.44	8.59	8.44	8.59	138600
1999-07-22	8.59	8.63	8.50	8.59	209400
1999-07-23	8.59	8.59	8.38	8.50	186200
1999-07-26	8.38	8.47	8.38	8.44	175800
1999-07-27	8.44	8.53	8.44	8.47	149000
1999-07-28	8.50	8.50	8.31	8.38	87800
1999-07-29	8.31	8.31	8.25	8.28	109600
1999-07-30	8.28	8.41	8.28	8.41	67400
1999-08-02	8.38	8.47	8.34	8.34	111400
1999-08-03	8.34	8.41	8.31	8.34	232200
1999-08-04	8.28	8.34	8.28	8.34	222400
1999-08-05	8.28	8.53	8.28	8.53	531600
1999-08-06	8.53	8.63	8.50	8.63	727800
1999-08-09	8.59	8.59	8.53	8.53	501800
1999-08-10	8.50	8.53	8.50	8.50	675400
1999-08-11	8.50	8.66	8.50	8.66	1335400
1999-08-12	8.59	8.59	8.31	8.41	117800
1999-08-13	8.34	8.44	8.31	8.44	180800
1999-08-16	8.44	8.50	8.41	8.50	246200
1999-08-17	8.50	8.56	8.50	8.53	111400
1999-08-18	8.50	8.53	8.50	8.50	144400
1999-08-19	8.50	8.59	8.44	8.50	225800
1999-08-20	8.41	8.59	8.38	8.53	467400
1999-08-23	8.56	8.63	8.44	8.59	274200
1999-08-24	8.56	8.66	8.50	8.66	1253400
1999-08-25	8.56	8.75	8.50	8.75	418800
1999-08-26	8.75	8.75	8.56	8.63	230000
1999-08-27	8.63	8.63	8.53	8.53	542200
1999-08-30	8.63	8.63	8.56	8.63	362800
1999-08-31	8.63	8.69	8.59	8.63	776000
1999-09-01	8.63	8.66	8.53	8.56	284000
1999-09-02	8.53	8.56	8.41	8.41	714600
1999-09-03	8.44	8.66	8.44	8.53	314000
1999-09-07	8.50	8.53	8.41	8.50	221400
1999-09-08	8.44	8.50	8.41	8.50	112400
1999-09-09	8.47	8.53	8.38	8.53	89000
1999-09-10	8.56	9.03	8.56	8.97	644200
1999-09-13	8.88	8.88	8.75	8.75	153000
1999-09-14	8.75	8.81	8.56	8.59	68400
1999-09-15	8.66	8.75	8.63	8.66	485400
1999-09-16	8.69	8.69	8.44	8.47	247800
1999-09-17	8.41	8.63	8.41	8.59	364200
1999-09-20	8.59	8.63	8.59	8.59	158800
1999-09-21	8.59	8.59	8.41	8.44	241200
1999-09-22	8.41	8.50	8.34	8.47	317200
1999-09-23	8.50	8.59	8.34	8.44	790200
1999-09-24	8.44	8.63	8.34	8.63	882600
1999-09-27	8.56	8.59	8.47	8.56	555200
1999-09-28	8.63	8.69	8.50	8.56	956200
1999-09-29	8.56	8.81	8.56	8.69	727800
1999-09-30	8.69	8.81	8.69	8.78	334000
1999-10-01	8.75	8.78	8.66	8.69	785000
1999-10-04	8.69	8.84	8.69	8.78	303000
1999-10-05	8.78	8.81	8.56	8.63	362000
1999-10-06	8.56	8.69	8.47	8.56	871000
1999-10-07	8.50	8.53	8.44	8.50	471400
1999-10-08	8.47	8.59	8.44	8.56	473600
1999-10-11	8.56	8.81	8.56	8.81	900000
1999-10-12	8.81	8.81	8.69	8.78	865600
1999-10-13	8.78	8.94	8.78	8.84	284000
1999-10-14	8.78	8.97	8.75	8.94	207400
1999-10-15	8.84	8.91	8.72	8.72	301600
1999-10-18	8.72	8.78	8.59	8.66	75400
1999-10-19	8.69	8.69	8.56	8.56	92400
1999-10-20	8.50	8.59	8.34	8.59	132400
1999-10-21	8.56	8.59	8.50	8.56	127400
1999-10-22	8.59	8.66	8.56	8.63	56400
1999-10-25	8.63	8.66	8.63	8.66	123800
1999-10-26	8.97	8.97	8.78	8.81	277000
1999-10-27	8.78	8.97	8.78	8.97	783000
1999-10-28	8.97	9.06	8.97	9.03	115200
1999-10-29	9.00	9.03	8.88	9.00	375200
1999-11-01	9.00	9.03	8.88	8.94	538200
1999-11-02	8.91	9.06	8.91	9.00	134600
1999-11-03	8.94	8.94	8.81	8.88	101200
1999-11-04	8.88	8.88	8.72	8.78	155200
1999-11-05	8.78	9.00	8.78	9.00	229400
1999-11-08	8.94	8.94	8.78	8.84	168800
1999-11-09	8.84	8.88	8.75	8.78	102800
1999-11-10	8.66	8.69	8.59	8.63	242400
1999-11-11	8.69	8.69	8.63	8.66	270400
1999-11-12	8.66	8.75	8.66	8.72	313600
1999-11-15	8.72	8.78	8.69	8.72	145200
1999-11-16	8.69	8.88	8.69	8.75	173400
1999-11-17	8.69	8.72	8.56	8.59	117200
1999-11-18	8.59	8.75	8.59	8.69	110400
1999-11-19	8.63	8.63	8.50	8.50	107200
1999-11-22	8.56	8.66	8.44	8.47	181400
1999-11-23	8.50	8.56	8.19	8.19	212600
1999-11-24	8.13	8.31	8.06	8.25	565000
1999-11-26	8.25	8.28	8.22	8.28	61400
1999-11-29	8.31	8.31	8.06	8.22	318400
1999-11-30	8.19	8.25	8.09	8.13	370000
1999-12-01	8.19	8.22	8.09	8.16	295600
1999-12-02	8.19	8.19	8.09	8.16	262600
1999-12-03	8.13	8.22	8.09	8.16	394000
1999-12-06	8.09	8.16	8.03	8.06	187400
1999-12-07	8.06	8.09	8.03	8.03	175000
1999-12-08	8.03	8.16	7.88	7.91	147400
1999-12-09	7.84	7.91	7.78	7.81	168600
1999-12-10	7.75	7.88	7.69	7.75	148000
1999-12-13	7.78	7.78	7.50	7.63	203800
1999-12-14	7.59	7.69	7.59	7.69	327400
1999-12-15	7.69	7.75	7.63	7.69	189200
1999-12-16	7.75	7.84	7.69	7.78	952600
1999-12-17	7.78	7.81	7.63	7.81	320800
1999-12-20	7.75	7.81	7.63	7.75	145600
1999-12-21	7.69	7.75	7.66	7.75	201200
1999-12-22	7.63	7.69	7.56	7.66	202200
1999-12-23	7.69	7.84	7.63	7.75	268200
1999-12-27	7.66	7.78	7.63	7.72	353000
1999-12-28	7.66	7.81	7.66	7.69	516000
1999-12-29	7.59	7.75	7.56	7.69	352800
1999-12-30	7.69	7.69	7.63	7.66	424400
1999-12-31	7.63	7.72	7.56	7.72	176600
2000-01-03	7.66	7.69	7.34	7.34	227000
2000-01-04	7.34	7.47	7.31	7.38	226400
2000-01-05	7.41	7.78	7.38	7.78	409200
2000-01-06	7.78	8.13	7.72	7.97	479000
2000-01-07	7.91	7.97	7.66	7.75	748600
2000-01-10	7.81	8.00	7.81	7.84	649800
2000-01-11	7.84	8.06	7.81	8.00	835000
2000-01-12	8.75	9.53	8.75	9.19	2153400
2000-01-13	9.88	11.25	9.81	10.56	3345400
2000-01-14	10.94	12.44	10.72	12.13	2196600
2000-01-18	12.00	12.69	11.50	11.88	1585800
2000-01-19	11.69	12.44	11.69	12.31	893000
2000-01-20	13.75	17.44	13.75	16.06	5706200
2000-01-21	17.69	23.59	17.69	23.50	8729400
2000-01-24	31.00	34.00	25.88	31.00	13415200
2000-01-25	27.13	28.25	21.88	23.50	6464600
2000-01-26	21.25	21.88	16.00	17.00	7697400
2000-01-27	17.47	17.97	16.13	16.94	3016800
2000-01-28	16.53	16.66	14.34	15.75	2291400
2000-01-31	15.84	15.88	13.25	14.69	5858600
2000-02-01	14.47	15.75	13.53	15.44	5360400
2000-02-02	15.13	15.13	13.25	13.44	2468400
2000-02-03	13.44	14.56	12.78	14.38	4394400
2000-02-04	14.31	16.44	14.00	15.06	3819600
2000-02-07	15.25	15.59	13.88	14.25	1452600
2000-02-08	14.69	15.19	14.38	14.97	2012000
2000-02-09	14.97	15.19	14.03	14.06	1152800
2000-02-10	14.50	14.75	13.72	14.63	1352000
2000-02-11	14.63	15.25	14.31	14.47	1510200
2000-02-14	14.44	15.22	14.00	14.91	1661600
2000-02-15	14.69	17.19	14.50	17.06	3624200
2000-02-16	17.06	17.75	15.63	16.69	2197200
2000-02-17	17.06	18.00	15.88	17.50	1798000
2000-02-18	17.38	17.47	16.44	16.72	1071800
2000-02-22	16.72	16.72	15.34	15.50	1142600
2000-02-23	15.13	15.97	15.13	15.63	763000
2000-02-24	15.50	15.72	14.56	14.56	795600
2000-02-25	14.56	14.75	13.97	14.25	1451000
2000-02-28	28.88	29.81	27.63	29.50	762600
2000-02-29	30.06	31.13	29.25	30.06	625100
2000-03-01	29.56	29.69	28.75	29.50	248200
2000-03-02	29.63	30.13	28.38	28.56	230800
2000-03-03	28.38	29.81	28.06	28.63	338400
2000-03-06	28.88	29.50	28.38	29.19	446000
2000-03-07	29.19	29.88	28.50	29.50	520200
2000-03-08	29.94	30.38	28.75	29.25	449300
2000-03-09	29.25	29.25	28.38	28.94	282900
2000-03-10	28.94	32.50	28.13	31.94	976000
2000-03-13	30.88	30.88	29.38	30.00	392000
2000-03-14	31.88	32.50	29.44	29.94	678500
2000-03-15	30.19	30.75	29.00	30.00	526500
2000-03-16	30.00	31.38	29.88	30.50	446400
2000-03-17	30.88	31.75	30.00	31.00	291900
2000-03-20	31.63	37.00	31.63	35.75	2081300
2000-03-21	36.25	37.50	33.25	34.81	1257100
2000-03-22	35.06	35.88	34.50	35.19	443100
2000-03-23	35.75	38.69	35.06	38.13	809500
2000-03-24	38.00	41.69	38.00	38.75	875700
2000-03-27	38.50	39.50	35.50	36.19	548100
2000-03-28	36.19	37.25	34.50	36.00	582300
2000-03-29	36.25	41.94	36.25	41.69	1063000
2000-03-30	42.00	44.50	38.00	39.44	1944000
2000-03-31	39.88	41.44	38.75	40.75	485400
2000-04-03	40.63	40.75	38.50	39.19	434700
2000-04-04	38.69	39.31	31.31	37.00	1116000
2000-04-05	36.81	39.13	35.44	39.13	429000
2000-04-06	39.25	39.44	37.25	37.69	223600
2000-04-07	37.94	38.25	36.63	37.11	322900
2000-04-10	37.00	37.50	35.75	36.75	316100
2000-04-11	36.88	38.63	36.13	38.00	357100
2000-04-12	38.00	41.13	38.00	39.06	966000
2000-04-13	39.13	39.38	38.38	39.06	269700
2000-04-14	38.38	38.38	32.13	32.81	627200
2000-04-17	32.00	32.44	29.50	32.13	475200
2000-04-18	32.25	33.25	31.50	33.13	466000
2000-04-19	32.88	33.00	30.50	31.00	337800
2000-04-20	31.25	32.75	31.25	31.88	265400
2000-04-24	31.38	31.50	30.56	30.63	226600
2000-04-25	30.38	30.38	26.63	29.13	774000
2000-04-26	29.31	30.25	28.06	29.94	336300
2000-04-27	29.44	30.00	28.56	30.00	191300
2000-04-28	30.25	30.63	29.38	29.50	164100
2000-05-01	29.81	31.38	29.81	30.69	219100
2000-05-02	30.69	31.69	30.06	30.13	179400
2000-05-03	29.88	29.88	28.31	29.06	224000
2000-05-04	29.25	29.25	27.19	27.88	272100
2000-05-05	28.25	28.25	25.63	25.88	465700
2000-05-08	27.00	29.50	26.63	28.50	540500
2000-05-09	28.25	28.81	26.81	26.81	225200
2000-05-10	26.31	26.44	26.00	26.31	340100
2000-05-11	26.38	27.19	26.38	27.19	388200
2000-05-12	27.00	27.13	26.06	26.44	278600
2000-05-15	26.31	26.88	25.56	26.69	308200
2000-05-16	26.69	26.81	25.13	25.94	409900
2000-05-17	25.94	25.94	24.25	24.25	226900
2000-05-18	24.50	24.50	21.81	22.63	659800
2000-05-19	22.88	23.81	22.13	23.75	323300
2000-05-22	23.38	23.88	21.81	23.44	396700
2000-05-23	23.13	23.19	22.19	22.50	157200
2000-05-24	22.25	22.31	20.75	21.50	189600
2000-05-25	21.44	21.94	20.19	21.13	159400
2000-05-26	21.06	22.00	20.50	22.00	167900
2000-05-30	22.00	24.19	21.63	24.19	455700
2000-05-31	23.81	23.81	21.69	22.38	547500
2000-06-01	23.38	23.44	22.06	22.69	319700
2000-06-02	22.94	24.44	22.94	24.00	422400
2000-06-05	23.75	24.63	21.75	22.50	204800
2000-06-06	23.00	23.50	22.75	23.00	224300
2000-06-07	23.00	23.75	22.94	23.38	173300
2000-06-08	23.25	23.25	22.31	22.50	154400
2000-06-09	22.75	24.19	22.75	23.50	186400
2000-06-12	23.94	24.50	22.63	22.63	254500
2000-06-13	23.06	24.25	22.81	23.75	185200
2000-06-14	23.75	25.13	22.75	22.81	221400
2000-06-15	23.06	24.13	23.00	23.75	194600
2000-06-16	23.81	24.50	23.31	23.31	197900
2000-06-19	21.63	21.69	18.38	19.00	2249400
2000-06-20	18.94	19.63	18.50	19.25	986100
2000-06-21	19.38	19.38	15.75	19.00	2035700
2000-06-22	18.63	18.75	18.06	18.31	407000
2000-06-23	18.06	18.94	17.75	17.88	298900
2000-06-26	17.88	18.63	17.75	18.13	494600
2000-06-27	18.19	18.44	17.63	17.94	234900
2000-06-28	17.81	18.06	17.25	18.06	220300
2000-06-29	18.06	18.38	17.50	17.50	291900
2000-06-30	17.50	18.31	16.81	17.45	236400
2000-07-03	17.06	17.56	17.00	17.31	71100
2000-07-05	17.06	17.19	16.88	16.88	126300
2000-07-06	16.94	17.00	16.81	17.00	220500
2000-07-07	17.00	17.50	16.94	17.38	184400
2000-07-10	17.38	19.25	17.31	19.00	521300
2000-07-11	18.81	18.88	18.06	18.19	193900
2000-07-12	18.00	18.13	17.63	17.69	121800
2000-07-13	17.69	18.06	17.38	18.06	193100
2000-07-14	18.13	18.94	18.13	18.69	394800
2000-07-17	18.69	19.50	18.50	19.13	305200
2000-07-18	18.94	19.13	18.81	18.81	121100
2000-07-19	18.69	18.81	18.50	18.56	109900
2000-07-20	18.69	18.81	18.50	18.56	104200
2000-07-21	20.00	20.88	19.69	20.38	672700
2000-07-24	20.88	20.88	19.44	19.56	295100
2000-07-25	19.63	20.06	19.13	19.75	1770700
2000-07-26	19.75	19.75	19.19	19.63	321600
2000-07-27	19.13	19.69	18.88	19.44	393700
2000-07-28	19.38	19.38	18.38	19.00	161800
2000-07-31	18.75	18.88	18.50	18.75	298900
2000-08-01	18.50	19.19	18.50	19.06	180700
2000-08-02	18.94	19.25	18.81	19.06	140200
2000-08-03	18.81	19.56	18.69	18.94	158300
2000-08-04	19.06	19.25	18.75	19.13	223900
2000-08-07	19.06	19.25	18.88	19.20	145200
2000-08-08	19.13	19.44	18.63	19.13	120200
2000-08-09	18.88	18.94	18.63	18.63	87800
2000-08-10	18.63	19.06	18.56	18.83	295700
2000-08-11	19.06	19.94	18.75	19.63	183500
2000-08-14	19.69	19.88	19.31	19.56	172200
2000-08-15	19.69	19.75	19.00	19.38	165500
2000-08-16	19.31	19.56	19.06	19.19	128300
2000-08-17	19.25	19.63	19.06	19.56	180600
2000-08-18	19.56	19.63	18.81	19.00	112800
2000-08-21	19.00	19.25	18.88	19.00	72500
2000-08-22	19.38	19.50	18.88	19.44	233400
2000-08-23	19.19	19.25	18.63	18.88	95400
2000-08-24	18.81	18.88	18.69	18.81	65400
2000-08-25	19.06	19.06	18.31	18.63	114600
2000-08-28	18.63	18.88	18.25	18.38	357100
2000-08-29	18.31	18.44	18.19	18.25	153300
2000-08-30	18.00	18.38	18.00	18.31	310500
2000-08-31	18.44	18.75	18.25	18.44	113200
2000-09-01	18.31	18.81	18.19	18.19	77900
2000-09-05	18.00	18.50	18.00	18.13	106400
2000-09-06	18.00	18.25	18.00	18.25	314000
2000-09-07	18.06	18.75	18.06	18.31	250100
2000-09-08	18.31	18.66	18.19	18.66	273000
2000-09-11	18.63	20.00	18.63	19.64	331600
2000-09-12	20.00	25.75	20.00	25.38	1737700
2000-09-13	25.50	30.44	22.56	23.00	3076000
2000-09-14	24.00	24.25	22.38	22.75	842000
2000-09-15	22.75	26.63	22.75	25.02	1022700
2000-09-18	25.75	26.44	24.25	24.25	479600
2000-09-19	24.25	24.25	22.75	23.44	326100
2000-09-20	23.38	24.50	22.63	22.75	385000
2000-09-21	22.75	23.75	22.19	22.19	326700
2000-09-22	21.56	22.94	21.38	22.56	197000
2000-09-25	22.88	23.06	21.69	22.13	161600
2000-09-26	22.13	23.19	21.75	23.19	237600
2000-09-27	23.25	23.63	21.94	22.13	201300
2000-09-28	22.00	22.38	21.50	22.19	102600
2000-09-29	22.06	22.88	22.00	22.52	198300
2000-10-02	22.50	22.50	21.06	21.13	201000
2000-10-03	21.25	21.50	20.31	20.56	216300
2000-10-04	20.31	20.56	19.31	19.38	181700
2000-10-05	19.88	20.13	18.88	19.13	243000
2000-10-06	19.19	19.44	18.44	18.63	121900
2000-10-09	18.81	19.38	18.81	19.00	110000
2000-10-10	19.31	19.63	18.50	19.19	234500
2000-10-11	18.69	19.00	18.19	18.31	208900
2000-10-12	19.00	19.00	17.88	18.31	233900
2000-10-13	19.94	21.13	19.56	20.94	686400
2000-10-16	20.94	20.94	20.00	20.06	170400
2000-10-17	20.00	20.25	19.66	20.06	197700
2000-10-18	19.94	20.06	19.63	19.75	209100
2000-10-19	19.75	20.13	19.69	20.00	198500
2000-10-20	20.00	20.19	19.75	19.81	279000
2000-10-23	19.94	20.44	19.88	20.38	166300
2000-10-24	20.31	20.56	19.94	20.06	153700
2000-10-25	20.00	20.38	19.75	20.31	219900
2000-10-26	20.31	21.06	18.88	20.81	542100
2000-10-27	20.69	20.94	20.44	20.81	241300
2000-10-30	20.75	21.88	20.75	21.56	168500
2000-10-31	21.69	22.44	21.31	22.44	172400
2000-11-01	22.19	22.38	22.00	22.19	121900
2000-11-02	22.31	22.38	22.06	22.13	178100
2000-11-03	22.13	23.50	22.13	22.94	349300
2000-11-06	22.94	23.25	22.81	23.19	149800
2000-11-07	23.19	23.31	22.63	22.94	168700
2000-11-08	22.94	23.13	22.75	22.88	118900
2000-11-09	22.63	22.94	22.13	22.94	162500
2000-11-10	22.94	23.31	22.69	23.31	111100
2000-11-13	23.25	23.25	22.06	22.63	203800
2000-11-14	22.75	23.06	22.69	23.06	222100
2000-11-15	22.88	23.13	22.75	23.13	302300
2000-11-16	23.00	23.13	22.63	23.13	155000
2000-11-17	23.00	23.00	22.19	23.00	151500
2000-11-20	22.75	22.81	22.13	22.31	163800
2000-11-21	22.44	22.44	21.50	22.00	142000
2000-11-22	22.00	22.19	21.81	21.94	145000
2000-11-24	22.00	22.19	21.63	22.00	149000
2000-11-27	22.00	22.00	21.50	21.50	84100
2000-11-28	21.25	21.50	21.00	21.00	87900
2000-11-29	21.00	21.19	20.88	21.13	231500
2000-11-30	21.00	21.00	20.13	20.44	144100
2000-12-01	20.69	20.81	20.38	20.81	89400
2000-12-04	20.56	21.00	20.44	21.00	203800
2000-12-05	20.88	20.94	20.00	20.63	212800
2000-12-06	20.50	21.00	20.19	21.00	193000
2000-12-07	21.00	21.00	20.38	20.50	73500
2000-12-08	20.56	20.63	19.94	20.06	109600
2000-12-11	20.31	20.31	18.75	19.88	222300
2000-12-12	20.13	20.13	19.50	19.75	156600
2000-12-13	19.75	20.50	19.38	20.50	211300
2000-12-14	20.50	21.50	20.50	20.50	257300
2000-12-15	20.75	20.75	20.00	20.19	254500
2000-12-18	20.13	20.25	20.00	20.13	203500
2000-12-19	20.06	20.19	20.00	20.06	138400
2000-12-20	21.00	23.25	20.75	20.75	596300
2000-12-21	20.75	21.13	20.13	20.50	268800
2000-12-22	20.25	20.63	19.88	20.06	231700
2000-12-26	20.13	20.63	19.69	20.19	272600
2000-12-27	19.94	20.69	19.81	20.69	203400
2000-12-28	20.94	21.31	20.69	21.19	306500
2000-12-29	21.44	22.13	20.50	20.50	210300
2001-01-02	20.50	20.63	19.00	19.25	193100
2001-01-03	18.50	19.44	18.25	18.38	833200
2001-01-04	18.38	18.38	16.50	16.94	932800
2001-01-05	17.00	17.00	16.69	16.94	256900
2001-01-08	16.94	17.06	16.75	16.94	227200
2001-01-09	16.81	17.13	16.00	16.13	949200
2001-01-10	16.63	16.94	16.50	16.75	199100
2001-01-11	16.88	16.88	16.38	16.75	186700
2001-01-12	17.00	17.13	16.81	16.94	206000
2001-01-16	16.88	17.50	16.50	17.13	932100
2001-01-17	17.06	17.19	16.56	16.63	285100
2001-01-18	16.63	16.94	16.13	16.50	472000
2001-01-19	16.50	16.81	16.38	16.63	515300
2001-01-22	16.69	16.75	16.44	16.50	250000
2001-01-23	16.63	16.69	16.38	16.38	287000
2001-01-24	16.56	17.13	16.50	16.56	573700
2001-01-25	17.00	17.38	16.81	16.81	398400
2001-01-26	17.00	17.00	16.06	16.50	578800
2001-01-29	16.90	17.62	16.55	17.62	571500
2001-01-30	18.25	18.25	17.75	17.88	456900
2001-01-31	17.58	17.70	17.07	17.25	347300
2001-02-01	18.00	18.00	17.25	17.46	242900
2001-02-02	17.34	17.69	16.76	17.06	225100
2001-02-05	17.31	17.33	16.65	16.74	173300
2001-02-06	16.70	16.98	16.38	16.98	189800
2001-02-07	16.90	17.20	16.81	17.00	129800
2001-02-08	17.25	17.25	16.82	17.18	151400
2001-02-09	17.18	17.20	15.75	16.78	412500
2001-02-12	16.98	17.49	16.78	17.48	232600
2001-02-13	17.73	18.16	17.48	17.48	224100
2001-02-14	17.10	17.40	16.50	17.04	135400
2001-02-15	17.50	17.50	16.50	16.70	366400
2001-02-16	16.61	16.94	16.10	16.60	283200
2001-02-20	16.43	17.30	16.40	16.73	298000
2001-02-21	16.81	17.17	16.71	16.81	120300
2001-02-22	16.40	16.80	16.11	16.18	169700
2001-02-23	16.24	16.49	15.76	16.21	174100
2001-02-26	16.00	16.21	15.75	16.19	331900
2001-02-27	16.18	16.25	15.85	15.95	161900
2001-02-28	16.20	16.23	15.71	15.75	174800
2001-03-01	15.70	16.26	15.00	16.19	242500
2001-03-02	15.95	16.43	15.90	16.25	280300
2001-03-05	16.37	16.37	16.06	16.17	52700
2001-03-06	16.25	16.39	16.08	16.12	100800
2001-03-07	16.10	16.44	16.01	16.23	108700
2001-03-08	16.18	16.33	16.01	16.30	118200
2001-03-09	16.30	16.40	16.05	16.35	121100
2001-03-12	16.25	16.35	15.95	15.97	197400
2001-03-13	15.90	16.20	15.84	16.20	205800
2001-03-14	15.90	16.29	15.60	16.18	308800
2001-03-15	16.00	16.30	16.00	16.00	162600
2001-03-16	16.20	16.40	15.85	15.87	156200
2001-03-19	15.87	16.25	15.85	16.25	106500
2001-03-20	16.75	17.20	16.46	16.99	613000
2001-03-21	16.69	17.12	16.51	17.00	265300
2001-03-22	16.60	16.60	16.00	16.31	252600
2001-03-23	16.35	16.50	16.10	16.34	197000
2001-03-26	16.45	16.82	16.40	16.77	122500
2001-03-27	16.66	17.00	16.25	16.94	134100
2001-03-28	16.69	16.74	16.39	16.64	164200
2001-03-29	16.54	17.10	16.45	16.61	288800
2001-03-30	16.61	17.62	16.61	17.62	186500
2001-04-02	17.62	17.93	16.93	16.93	156000
2001-04-03	16.93	17.03	16.27	16.99	166200
2001-04-04	17.00	17.00	16.50	16.79	284600
2001-04-05	16.79	17.10	16.74	17.02	150400
2001-04-06	17.05	17.10	16.45	16.81	122200
2001-04-09	17.05	17.59	16.95	17.35	126900
2001-04-10	17.45	18.11	17.33	18.01	374400
2001-04-11	18.09	18.09	17.84	18.00	105700
2001-04-12	18.00	18.18	17.72	18.08	117600
2001-04-16	18.10	18.29	17.85	18.17	145500
2001-04-17	18.17	18.62	18.06	18.53	164200
2001-04-18	18.53	18.70	18.00	18.00	218400
2001-04-19	17.50	18.26	17.50	18.23	149000
2001-04-20	18.05	18.29	17.90	18.12	131100
2001-04-23	18.05	18.31	18.02	18.14	97200
2001-04-24	18.55	18.96	18.50	18.64	323700
2001-04-25	18.64	18.93	18.60	18.88	138200
2001-04-26	18.98	18.99	18.65	18.84	165200
2001-04-27	18.84	19.39	18.84	19.39	289600
2001-04-30	19.80	19.97	19.56	19.90	236800
2001-05-01	19.90	21.12	19.89	21.05	268100
2001-05-02	21.05	21.05	20.35	20.70	169700
2001-05-03	20.52	20.70	19.87	20.25	144600
2001-05-04	20.25	20.38	20.00	20.38	108800
2001-05-07	20.30	20.35	20.10	20.12	111200
2001-05-08	20.30	20.56	20.25	20.31	117700
2001-05-09	20.36	20.40	20.06	20.13	144400
2001-05-10	20.20	20.31	19.91	19.98	157400
2001-05-11	19.95	20.20	19.81	20.20	77500
2001-05-14	20.15	20.16	19.39	19.60	127400
2001-05-15	19.70	19.86	19.65	19.86	96700
2001-05-16	19.92	20.14	19.76	20.10	202600
2001-05-17	20.10	21.14	20.05	20.95	246200
2001-05-18	20.83	22.34	20.42	22.16	718900
2001-05-21	22.25	23.00	22.25	22.58	395000
2001-05-22	22.59	22.68	22.20	22.32	160800
2001-05-23	23.10	23.97	22.75	23.42	581400
2001-05-24	23.40	23.41	22.80	22.95	204200
2001-05-25	22.99	23.03	22.75	22.91	81800
2001-05-29	22.65	22.66	21.60	22.03	237400
2001-05-30	22.05	22.15	21.27	21.30	153700
2001-05-31	21.31	22.13	21.31	22.03	234000
2001-06-01	22.14	22.20	21.55	21.90	112900
2001-06-04	21.85	22.05	21.85	22.00	155300
2001-06-05	22.00	22.00	21.66	22.00	200400
2001-06-06	22.00	22.39	21.90	21.98	332900
2001-06-07	21.95	22.07	21.15	21.47	107100
2001-06-08	21.80	21.85	21.22	21.42	84900
2001-06-11	21.52	21.65	21.07	21.21	302200
2001-06-12	20.80	21.15	20.20	20.45	331200
2001-06-13	20.48	21.16	20.40	20.40	258800
2001-06-14	20.40	20.41	19.56	19.88	158500
2001-06-15	19.78	19.78	18.60	19.22	470500
2001-06-18	19.23	19.60	19.04	19.25	146200
2001-06-19	19.40	19.45	18.80	18.97	96800
2001-06-20	18.82	19.16	18.59	18.82	191800
2001-06-21	18.82	18.88	18.00	18.39	168800
2001-06-22	18.34	18.58	17.81	17.95	243600
2001-06-25	17.80	17.98	17.61	17.70	379200
2001-06-26	17.70	18.30	17.70	18.27	220300
2001-06-27	18.26	18.95	18.20	18.91	205600
2001-06-28	19.09	19.65	19.09	19.65	221700
2001-06-29	19.75	19.98	19.54	19.98	552000
2001-07-02	19.98	19.98	18.95	19.00	395900
2001-07-03	19.09	19.09	18.00	18.40	196400
2001-07-05	18.36	18.97	18.36	18.74	141800
2001-07-06	18.74	18.85	18.50	18.52	112200
2001-07-09	18.51	18.75	18.38	18.75	90400
2001-07-10	18.65	18.90	18.60	18.65	109500
2001-07-11	18.55	18.62	18.20	18.32	123600
2001-07-12	18.57	18.84	18.44	18.75	224300
2001-07-13	18.60	18.60	18.40	18.51	103000
2001-07-16	18.50	18.57	17.80	18.00	64200
2001-07-17	18.01	18.30	17.66	18.30	104900
2001-07-18	18.30	18.30	17.68	17.72	127800
2001-07-19	17.80	17.90	17.56	17.65	255100
2001-07-20	17.65	17.68	17.14	17.19	115100
2001-07-23	17.25	17.25	16.29	16.70	243500
2001-07-24	16.80	16.85	16.00	16.26	222900
2001-07-25	16.33	16.44	16.02	16.43	162200
2001-07-26	16.38	16.68	16.17	16.58	162300
2001-07-27	16.42	16.58	16.35	16.49	122800
2001-07-30	16.59	16.95	16.31	16.95	128000
2001-07-31	17.35	17.72	16.80	17.30	366400
2001-08-01	17.15	17.28	17.05	17.20	191300
2001-08-02	17.30	17.33	17.00	17.19	154800
2001-08-03	17.25	17.29	16.81	17.00	196500
2001-08-06	16.95	16.98	16.70	16.74	85300
2001-08-07	16.58	17.13	16.51	17.10	132000
2001-08-08	16.25	16.70	16.24	16.65	248500
2001-08-09	16.60	17.03	16.35	17.03	116400
2001-08-10	16.88	17.50	16.77	17.48	171700
2001-08-13	17.48	17.60	17.29	17.42	117000
2001-08-14	17.42	17.71	17.00	17.12	88700
2001-08-15	17.10	17.27	16.75	16.96	98100
2001-08-16	16.89	17.30	16.50	17.28	142200
2001-08-17	17.16	17.31	17.08	17.30	125600
2001-08-20	17.17	17.43	17.09	17.35	150500
2001-08-21	17.36	17.40	17.04	17.10	96200
2001-08-22	17.09	17.10	16.40	16.98	274000
2001-08-23	16.98	17.42	16.95	17.21	132600
2001-08-24	17.30	17.35	17.09	17.20	92100
2001-08-27	17.10	17.19	16.95	16.98	95700
2001-08-28	17.04	17.04	16.60	16.92	110000
2001-08-29	16.78	16.87	16.70	16.79	182700
2001-08-30	16.85	16.92	16.36	16.37	302300
2001-08-31	16.45	16.49	16.27	16.27	162300
2001-09-04	16.40	16.74	16.40	16.40	220900
2001-09-05	16.45	16.59	16.29	16.48	160900
2001-09-06	16.36	16.42	16.25	16.25	180500
2001-09-07	16.25	16.33	15.90	15.92	103400
2001-09-10	15.68	16.20	15.60	15.85	149500
2001-09-17	15.45	15.90	15.15	15.40	190400
2001-09-18	15.45	15.50	15.12	15.30	196400
2001-09-19	15.40	15.50	14.50	14.99	268100
2001-09-20	14.95	14.95	14.31	14.38	172900
2001-09-21	13.75	14.05	13.60	13.96	217000
2001-09-24	14.05	14.45	14.01	14.45	176900
2001-09-25	14.45	14.45	13.86	14.02	160700
2001-09-26	14.10	14.18	13.40	13.60	149800
2001-09-27	13.50	13.77	13.45	13.57	88300
2001-09-28	13.51	14.05	13.51	13.60	201600
2001-10-01	13.51	13.60	13.15	13.50	106000
2001-10-02	13.59	13.90	13.50	13.75	326300
2001-10-03	13.75	13.83	13.70	13.80	263500
2001-10-04	13.89	14.15	13.81	14.07	320900
2001-10-05	14.08	14.14	13.83	14.14	164300
2001-10-08	14.14	14.14	13.93	14.13	266800
2001-10-09	14.13	14.13	13.58	13.58	140500
2001-10-10	13.67	14.05	13.67	14.00	111700
2001-10-11	13.92	14.25	13.88	13.97	135900
2001-10-12	13.73	14.06	13.73	14.06	111100
2001-10-15	14.15	14.24	13.92	14.24	136900
2001-10-16	14.24	14.28	14.05	14.28	237800
2001-10-17	14.19	14.60	14.19	14.25	121300
2001-10-18	14.16	14.22	13.95	13.96	166400
2001-10-19	13.70	14.12	13.70	13.99	224900
2001-10-22	14.08	14.08	13.80	14.00	105100
2001-10-23	13.85	13.97	13.75	13.75	167600
2001-10-24	13.66	13.95	13.46	13.89	182600
2001-10-25	13.75	13.83	13.36	13.44	202200
2001-10-26	13.53	13.78	13.11	13.78	129300
2001-10-29	13.75	13.85	13.55	13.71	143500
2001-10-30	13.75	13.75	13.50	13.65	128800
2001-10-31	13.00	13.08	11.80	11.99	677800
2001-11-01	11.99	11.99	11.05	11.29	662500
2001-11-02	11.10	11.19	10.60	10.72	473700
2001-11-05	10.80	11.10	10.74	10.89	643300
2001-11-06	11.00	11.30	10.97	11.25	333800
2001-11-07	11.22	11.40	11.13	11.32	366400
2001-11-08	11.41	12.18	11.41	12.18	287900
2001-11-09	12.09	12.10	11.78	11.96	131200
2001-11-12	12.05	12.26	11.78	12.07	155900
2001-11-13	12.16	12.30	12.10	12.20	285700
2001-11-14	12.29	12.30	12.00	12.27	245900
2001-11-15	12.24	12.27	12.07	12.23	192400
2001-11-16	12.23	12.37	12.08	12.25	170200
2001-11-19	12.30	12.35	12.10	12.22	84900
2001-11-20	12.02	12.10	11.70	11.73	280900
2001-11-21	11.82	12.00	11.51	11.86	119800
2001-11-23	11.86	12.05	11.66	11.97	35200
2001-11-26	12.00	12.07	11.60	11.84	198200
2001-11-27	11.90	12.32	11.75	12.21	201700
2001-11-28	12.05	12.12	11.85	11.90	135000
2001-11-29	11.90	11.95	11.70	11.85	135600
2001-11-30	11.80	12.05	11.78	12.00	266900
2001-12-03	11.95	12.10	11.70	12.05	97400
2001-12-04	12.05	12.05	11.53	11.89	178600
2001-12-05	11.90	12.00	11.64	11.84	275100
2001-12-06	11.84	12.10	11.84	11.98	156900
2001-12-07	11.85	12.15	11.83	12.15	207700
2001-12-10	11.95	11.98	11.61	11.61	102300
2001-12-11	11.95	12.01	11.68	12.00	544300
2001-12-12	12.09	12.15	11.74	12.11	157300
2001-12-13	12.14	12.20	12.01	12.16	166200
2001-12-14	12.30	12.90	12.16	12.90	240600
2001-12-17	12.85	12.85	12.25	12.34	298400
2001-12-18	12.27	12.35	11.98	12.00	216600
2001-12-19	12.00	12.80	11.99	12.77	294800
2001-12-20	12.76	12.78	12.40	12.75	187700
2001-12-21	12.75	13.19	12.55	13.19	279400
2001-12-24	12.89	13.18	12.84	13.00	54600
2001-12-26	12.91	13.41	12.91	13.35	112000
2001-12-27	13.26	13.38	13.13	13.22	154000
2001-12-28	13.60	13.85	13.31	13.79	143500
2001-12-31	13.90	13.90	13.25	13.26	198500
2002-01-02	13.35	13.79	13.00	13.79	118100
2002-01-03	13.55	13.79	13.30	13.79	119000
2002-01-04	13.70	13.86	13.46	13.68	179600
2002-01-07	13.35	13.69	13.31	13.53	127300
2002-01-08	13.60	13.60	13.25	13.55	117900
2002-01-09	13.63	14.19	13.63	13.97	407900
2002-01-10	13.95	14.07	13.75	14.07	193300
2002-01-11	14.04	14.30	13.93	14.26	120400
2002-01-14	14.25	14.30	14.03	14.21	121500
2002-01-15	14.15	14.40	14.00	14.40	112600
2002-01-16	14.30	14.45	14.22	14.35	86600
2002-01-17	14.26	14.26	14.01	14.17	73200
2002-01-18	14.04	14.11	13.60	13.60	98400
2002-01-22	13.50	13.75	13.40	13.61	164300
2002-01-23	13.50	14.00	13.37	14.00	218600
2002-01-24	13.91	14.30	13.85	14.10	104400
2002-01-25	14.00	14.27	14.00	14.26	78700
2002-01-28	14.22	14.30	14.10	14.25	56600
2002-01-29	14.25	14.25	13.81	13.83	91800
2002-01-30	13.83	13.83	13.27	13.35	230400
2002-01-31	13.35	13.72	13.35	13.69	219500
2002-02-01	13.75	14.00	13.51	13.85	139800
2002-02-04	13.80	14.07	13.53	13.85	146900
2002-02-05	13.76	13.76	13.41	13.49	127900
2002-02-06	13.58	13.58	13.03	13.39	154500
2002-02-07	13.69	13.69	13.35	13.64	139100
2002-02-08	13.65	14.16	13.65	14.13	218900
2002-02-11	14.05	14.19	13.71	14.19	131800
2002-02-12	14.10	14.37	14.05	14.23	152000
2002-02-13	14.18	14.47	14.10	14.44	133200
2002-02-14	14.41	14.50	14.20	14.20	98100
2002-02-15	14.20	14.59	14.20	14.53	122300
2002-02-19	14.60	14.69	14.35	14.39	118100
2002-02-20	14.10	14.69	14.10	14.66	347700
2002-02-21	14.57	14.85	14.49	14.60	145200
2002-02-22	14.60	14.80	14.34	14.78	146400
2002-02-25	14.78	14.80	14.32	14.65	117700
2002-02-26	14.56	14.80	14.56	14.71	75500
2002-02-27	14.80	14.99	14.65	14.65	83000
2002-02-28	14.72	14.76	14.41	14.60	136900
2002-03-01	14.65	15.00	14.63	14.92	108300
2002-03-04	14.90	15.51	14.85	15.49	179400
2002-03-05	15.35	15.60	15.32	15.55	121400
2002-03-06	15.60	16.30	15.60	16.30	248300
2002-03-07	16.05	16.39	16.05	16.39	116300
2002-03-08	16.39	16.47	16.11	16.17	146600
2002-03-11	16.05	16.05	15.83	15.86	87900
2002-03-12	15.75	15.97	15.75	15.92	60200
2002-03-13	15.87	15.87	15.58	15.64	132800
2002-03-14	15.65	15.74	15.58	15.70	75700
2002-03-15	15.30	15.70	15.30	15.60	116700
2002-03-18	15.70	15.73	15.61	15.70	81500
2002-03-19	15.64	15.73	15.50	15.73	127000
2002-03-20	15.63	15.72	15.25	15.66	42800
2002-03-21	15.55	15.65	15.46	15.50	131600
2002-03-22	15.50	15.97	15.48	15.62	98500
2002-03-25	15.70	15.77	15.32	15.39	91500
2002-03-26	15.30	15.54	15.22	15.40	182300
2002-03-27	15.20	15.75	15.15	15.75	108700
2002-03-28	15.75	15.75	15.48	15.53	94600
2002-04-01	15.55	15.74	15.55	15.57	79800
2002-04-02	15.65	15.90	15.56	15.68	86000
2002-04-03	15.75	15.78	15.50	15.51	133900
2002-04-04	15.40	15.51	15.25	15.50	54500
2002-04-05	15.45	15.55	15.41	15.52	55900
2002-04-08	15.52	16.05	15.41	15.86	176900
2002-04-09	16.03	16.20	15.98	16.02	129300
2002-04-10	16.02	16.35	16.02	16.34	159900
2002-04-11	16.23	16.26	15.75	15.75	134800
2002-04-12	15.65	16.34	15.60	16.24	125200
2002-04-15	16.14	16.26	15.83	16.00	117000
2002-04-16	15.95	16.35	15.95	16.35	102200
2002-04-17	16.25	16.26	16.05	16.06	80800
2002-04-18	15.93	16.15	15.93	16.15	48300
2002-04-19	15.95	16.10	15.88	16.00	59800
2002-04-22	16.05	16.30	15.92	16.17	72500
2002-04-23	16.10	16.34	16.02	16.04	60500
2002-04-24	15.94	16.22	15.94	16.12	86300
2002-04-25	16.13	16.20	15.90	16.10	74000
2002-04-26	16.00	16.02	15.50	15.50	76900
2002-04-29	15.45	15.76	15.45	15.71	67600
2002-04-30	15.65	16.17	15.62	15.99	108800
2002-05-01	15.99	16.12	15.61	15.75	73200
2002-05-02	15.85	15.85	15.45	15.51	167700
2002-05-03	15.42	16.41	15.42	16.41	210900
2002-05-06	16.44	16.60	15.64	15.68	155400
2002-05-07	15.70	15.95	15.27	15.27	123100
2002-05-08	15.40	16.45	15.32	16.34	116700
2002-05-09	16.21	16.30	15.46	15.49	86600
2002-05-10	15.55	15.90	15.00	15.11	98000
2002-05-13	15.11	15.24	15.00	15.15	159900
2002-05-14	15.00	15.19	15.00	15.08	225300
2002-05-15	15.08	15.16	14.65	14.98	199800
2002-05-16	14.98	14.98	13.94	14.10	199600
2002-05-17	14.20	14.45	13.90	14.31	188400
2002-05-20	14.41	14.64	14.20	14.34	140900
2002-05-21	14.40	14.40	13.99	14.09	146400
2002-05-22	14.09	14.41	14.05	14.25	182800
2002-05-23	14.35	14.70	14.19	14.65	142700
2002-05-24	14.30	14.68	14.06	14.14	151700
2002-05-28	14.20	14.65	14.13	14.65	184700
2002-05-29	14.65	14.65	14.24	14.45	117400
2002-05-30	14.46	14.60	14.00	14.21	85900
2002-05-31	14.21	14.48	13.95	13.95	129000
2002-06-03	13.96	13.97	13.28	13.65	302300
2002-06-04	13.75	14.15	13.55	14.15	293400
2002-06-05	12.25	12.65	11.76	12.26	865900
2002-06-06	12.16	12.45	11.68	11.80	355200
2002-06-07	11.00	11.91	11.00	11.91	279000
2002-06-10	11.81	11.82	11.43	11.81	192000
2002-06-11	11.71	11.75	11.40	11.47	210700
2002-06-12	11.43	11.60	11.25	11.40	317100
2002-06-13	11.40	11.51	11.33	11.45	227000
2002-06-14	11.45	11.45	11.14	11.38	181400
2002-06-17	11.48	12.31	11.31	12.21	564800
2002-06-18	12.21	12.88	12.00	12.88	278200
2002-06-19	12.80	12.80	12.30	12.75	197400
2002-06-20	12.68	12.89	12.29	12.46	217800
2002-06-21	12.60	12.83	12.46	12.75	176500
2002-06-24	12.50	12.61	12.15	12.36	173300
2002-06-25	12.36	12.70	12.36	12.53	108500
2002-06-26	12.43	12.90	12.13	12.81	240300
2002-06-27	12.71	13.15	12.71	13.15	349400
2002-06-28	13.10	14.00	13.10	13.80	447800
2002-07-01	13.80	13.80	12.72	12.98	186700
2002-07-02	12.98	13.23	12.65	12.86	133000
2002-07-03	12.76	12.91	12.05	12.70	102400
2002-07-05	12.60	12.95	12.33	12.90	30500
2002-07-08	12.80	12.95	12.37	12.81	75000
2002-07-09	12.71	12.87	12.25	12.65	129900
2002-07-10	13.40	13.40	12.42	12.72	314400
2002-07-11	12.62	13.05	12.30	12.70	124100
2002-07-12	12.60	13.00	12.36	12.50	107200
2002-07-15	12.55	13.22	12.03	13.18	115500
2002-07-16	13.18	13.29	12.60	12.64	193000
2002-07-17	12.64	12.85	12.20	12.85	96400
2002-07-18	12.85	12.93	11.90	12.20	155700
2002-07-19	12.10	12.26	11.18	11.45	161700
2002-07-22	11.36	12.08	11.21	11.58	108500
2002-07-23	11.78	11.81	10.66	10.69	189600
2002-07-24	10.45	11.53	10.16	11.50	242200
2002-07-25	11.60	11.97	11.02	11.25	176900
2002-07-26	11.25	12.00	11.25	11.95	86400
2002-07-29	11.85	12.55	11.48	12.43	137300
2002-07-30	12.20	12.55	12.07	12.48	244900
2002-07-31	12.38	12.55	12.10	12.25	96600
2002-08-01	12.35	12.60	12.25	12.54	132200
2002-08-02	12.49	12.49	11.82	12.01	116900
2002-08-05	12.00	12.20	11.75	11.95	108300
2002-08-06	12.38	13.00	12.18	13.00	154100
2002-08-07	13.20	13.64	13.01	13.50	156000
2002-08-08	13.50	13.89	13.45	13.65	189000
2002-08-09	13.55	13.80	13.40	13.45	130100
2002-08-12	13.42	13.80	13.11	13.61	85900
2002-08-13	13.61	13.80	13.45	13.45	110400
2002-08-14	12.20	12.29	11.65	11.80	520200
2002-08-15	11.80	12.05	11.60	11.77	188900
2002-08-16	11.77	11.80	11.46	11.50	135500
2002-08-19	11.50	11.87	11.29	11.75	149500
2002-08-20	11.63	11.99	11.52	11.82	258400
2002-08-21	11.85	12.25	11.58	12.25	165500
2002-08-22	12.25	12.81	11.92	12.40	239200
2002-08-23	12.35	12.62	12.00	12.01	87200
2002-08-26	12.08	13.13	12.08	13.08	222300
2002-08-27	13.10	13.24	12.77	12.86	143100
2002-08-28	12.76	12.97	12.60	12.60	98100
2002-08-29	12.60	12.89	12.40	12.80	85200
2002-08-30	12.78	12.97	12.58	12.72	142700
2002-09-03	12.70	12.70	12.00	12.00	109200
2002-09-04	12.05	12.71	11.80	12.71	97500
2002-09-05	12.68	12.68	12.01	12.15	99900
2002-09-06	12.20	12.41	12.03	12.03	91800
2002-09-09	11.93	12.48	11.70	12.30	105100
2002-09-10	12.40	12.42	11.90	12.21	81200
2002-09-11	12.11	12.30	11.98	12.05	34800
2002-09-12	12.03	12.03	11.50	11.50	93300
2002-09-13	11.50	12.25	11.50	12.00	104300
2002-09-16	12.01	12.16	11.75	11.95	152100
2002-09-17	11.96	12.01	11.10	11.10	119600
2002-09-18	11.20	12.00	11.07	11.86	89400
2002-09-19	11.83	12.02	11.31	11.31	107100
2002-09-20	11.41	11.74	11.29	11.45	147900
2002-09-23	11.45	11.45	10.78	10.90	128100
2002-09-24	10.85	11.23	10.60	10.94	150100
2002-09-25	10.50	10.67	10.13	10.52	245800
2002-09-26	10.62	11.09	10.50	10.96	114300
2002-09-27	10.96	11.03	10.50	10.70	136200
2002-09-30	10.68	11.52	10.53	11.20	211000
2002-10-01	11.20	11.73	10.90	11.43	142400
2002-10-02	11.33	11.60	11.20	11.25	141900
2002-10-03	11.35	11.65	10.96	10.96	137700
2002-10-04	10.97	11.16	10.65	10.80	94000
2002-10-07	10.80	10.93	10.42	10.52	73400
2002-10-08	10.77	10.77	9.85	10.28	202500
2002-10-09	10.10	10.10	9.14	9.20	246500
2002-10-10	9.20	9.80	9.15	9.80	212100
2002-10-11	9.90	10.06	9.65	9.85	86800
2002-10-14	9.80	10.05	9.64	9.97	90500
2002-10-15	9.90	10.48	9.90	10.19	191800
2002-10-16	10.19	10.19	9.61	9.68	60400
2002-10-17	9.78	9.90	9.70	9.75	109800
2002-10-18	9.75	9.76	9.50	9.61	144800
2002-10-21	9.55	9.88	9.49	9.88	102500
2002-10-22	9.98	10.27	9.90	10.14	104100
2002-10-23	10.04	10.60	10.04	10.60	84000
2002-10-24	10.50	10.83	10.48	10.69	97700
2002-10-25	10.59	10.77	10.40	10.70	98400
2002-10-28	10.70	10.99	10.50	10.68	127400
2002-10-29	10.69	10.80	10.42	10.80	117400
2002-10-30	10.61	10.61	10.03	10.25	158300
2002-10-31	10.25	10.50	9.99	10.30	146000
2002-11-01	10.28	10.30	9.86	10.25	129500
2002-11-04	10.35	10.59	10.15	10.23	267400
2002-11-05	10.30	10.34	10.00	10.21	108100
2002-11-06	10.25	10.44	10.20	10.27	277200
2002-11-07	10.21	10.30	10.04	10.19	118500
2002-11-08	10.10	10.22	9.91	9.93	226600
2002-11-11	9.83	9.85	9.10	9.85	138800
2002-11-12	9.85	9.87	9.40	9.53	75800
2002-11-13	9.50	10.05	9.42	9.83	75200
2002-11-14	9.79	9.91	9.35	9.69	91600
2002-11-15	9.69	10.20	9.65	9.68	106300
2002-11-18	9.78	10.05	9.63	9.66	117800
2002-11-19	9.70	9.80	9.56	9.70	92900
2002-11-20	9.55	9.64	8.75	9.25	257200
2002-11-21	9.32	9.66	9.20	9.49	156200
2002-11-22	9.49	9.72	9.35	9.59	110500
2002-11-25	9.50	9.80	9.45	9.74	150500
2002-11-26	9.54	9.90	9.50	9.65	178300
2002-11-27	9.75	10.00	9.66	9.91	150600
2002-11-29	10.00	10.00	9.70	9.77	52500
2002-12-02	9.87	9.93	9.69	9.86	234800
2002-12-03	9.80	10.05	9.77	9.81	172600
2002-12-04	9.75	9.90	9.75	9.80	199700
2002-12-05	9.75	9.88	9.51	9.79	143900
2002-12-06	9.79	10.03	9.65	9.87	185100
2002-12-09	9.97	10.10	9.77	10.01	189100
2002-12-10	11.00	11.72	10.67	11.16	770500
2002-12-11	11.33	11.70	11.20	11.39	240900
2002-12-12	11.49	11.55	11.27	11.30	167300
2002-12-13	11.34	11.49	11.16	11.49	204600
2002-12-16	11.50	11.59	11.31	11.59	231400
2002-12-17	11.59	11.74	11.36	11.60	384900
2002-12-18	11.50	11.62	11.20	11.61	193900
2002-12-19	11.71	11.75	11.33	11.75	248500
2002-12-20	12.10	12.10	11.53	11.60	229900
2002-12-23	11.60	11.79	11.51	11.65	135000
2002-12-24	11.60	11.79	11.57	11.70	93400
2002-12-26	11.60	11.96	11.60	11.70	101600
2002-12-27	11.70	12.00	11.66	11.68	124000
2002-12-30	11.60	11.85	11.47	11.53	221400
2002-12-31	11.53	11.83	11.50	11.56	165600
2003-01-02	11.66	11.89	11.56	11.80	203300
2003-01-03	11.80	11.99	11.68	11.80	113100
2003-01-06	11.85	12.40	11.85	12.28	186000
2003-01-07	12.65	12.65	12.02	12.03	156900
2003-01-08	11.85	12.37	11.72	12.02	129300
2003-01-09	12.12	12.30	11.94	11.98	108400
2003-01-10	11.99	12.04	11.64	11.92	117500
2003-01-13	11.86	12.23	11.77	11.98	124600
2003-01-14	12.02	12.02	11.83	11.95	87600
2003-01-15	11.86	11.95	11.70	11.75	108700
2003-01-16	11.75	11.75	11.55	11.58	134300
2003-01-17	11.65	11.66	11.27	11.35	142200
2003-01-21	11.55	11.66	11.25	11.40	126600
2003-01-22	11.35	11.64	11.24	11.44	152100
2003-01-23	11.48	11.67	11.38	11.57	86000
2003-01-24	11.57	11.58	11.21	11.21	129200
2003-01-27	11.31	11.32	10.84	10.87	136200
2003-01-28	10.87	11.20	10.81	11.00	103300
2003-01-29	11.10	11.15	10.82	10.86	190600
2003-01-30	10.86	10.86	10.50	10.78	273200
2003-01-31	10.80	10.99	10.78	10.90	189000
2003-02-03	11.00	11.05	10.75	10.91	110600
2003-02-04	10.88	10.88	10.55	10.67	140900
2003-02-05	10.77	10.77	10.40	10.40	162500
2003-02-06	10.40	10.64	10.40	10.46	178600
2003-02-07	10.37	10.55	10.22	10.35	163500
2003-02-10	10.45	10.59	10.41	10.59	128100
2003-02-11	10.49	10.66	10.26	10.40	126600
2003-02-12	10.50	10.50	10.10	10.20	149100
2003-02-13	10.25	10.54	10.10	10.53	132900
2003-02-14	10.52	10.66	10.42	10.58	88000
2003-02-18	10.50	10.63	10.38	10.55	93800
2003-02-19	10.40	10.65	10.40	10.59	150200
2003-02-20	10.60	10.77	10.55	10.67	257700
2003-02-21	10.67	10.78	10.46	10.58	68300
2003-02-24	10.55	10.55	10.01	10.19	138900
2003-02-25	10.00	10.35	10.00	10.34	158400
2003-02-26	10.34	10.34	10.02	10.28	100200
2003-02-27	10.25	10.32	10.05	10.20	98000
2003-02-28	10.25	10.25	10.03	10.21	51000
2003-03-03	10.25	10.27	10.11	10.25	65700
2003-03-04	10.20	10.23	10.03	10.06	93000
2003-03-05	10.05	10.15	9.89	10.15	59900
2003-03-06	10.10	10.15	9.94	10.09	60100
2003-03-07	10.05	10.24	9.89	10.15	90900
2003-03-10	10.08	10.10	9.89	10.00	226700
2003-03-11	10.10	10.15	9.90	10.05	85400
2003-03-12	10.05	10.16	9.80	10.00	311500
2003-03-13	10.10	10.44	10.00	10.39	114300
2003-03-14	10.49	10.64	10.24	10.40	113200
2003-03-17	10.50	10.76	10.40	10.75	128600
2003-03-18	10.55	10.95	10.48	10.88	95000
2003-03-19	10.87	10.90	10.50	10.50	79900
2003-03-20	10.40	10.80	10.40	10.70	79100
2003-03-21	10.70	10.89	10.70	10.87	96200
2003-03-24	10.62	10.86	10.40	10.70	85700
2003-03-25	10.60	10.78	10.47	10.50	119100
2003-03-26	10.58	10.74	10.41	10.51	170900
2003-03-27	10.50	10.64	10.30	10.60	89300
2003-03-28	10.60	10.64	10.49	10.60	98200
2003-03-31	10.50	10.60	10.30	10.59	67400
2003-04-01	10.59	10.85	10.49	10.85	56300
2003-04-02	10.94	11.07	10.78	10.91	139100
2003-04-03	10.95	11.05	10.75	10.80	107300
2003-04-04	10.75	11.10	10.75	10.86	47400
2003-04-07	10.85	11.13	10.85	10.88	59300
2003-04-08	10.85	11.40	10.85	11.38	164700
2003-04-09	11.44	11.75	10.75	11.05	320900
2003-04-10	11.05	11.28	11.00	11.13	104900
2003-04-11	11.13	11.22	11.00	11.01	70800
2003-04-14	11.10	11.43	11.06	11.43	55400
2003-04-15	11.45	11.53	11.30	11.53	83200
2003-04-16	11.63	11.65	11.36	11.65	103500
2003-04-17	11.65	11.74	11.50	11.67	54100
2003-04-21	11.60	11.73	11.36	11.40	52300
2003-04-22	11.40	11.89	11.40	11.80	112300
2003-04-23	11.75	11.91	11.65	11.80	72300
2003-04-24	11.77	12.27	11.75	11.95	84800
2003-04-25	11.90	11.95	11.73	11.81	48000
2003-04-28	11.86	12.12	11.80	11.80	112300
2003-04-29	11.80	11.99	11.64	11.64	90100
2003-04-30	11.80	12.15	11.80	11.83	182500
2003-05-01	11.83	11.83	11.52	11.65	92900
2003-05-02	11.65	12.15	11.65	12.14	167800
2003-05-05	12.05	12.41	12.02	12.35	203300
2003-05-06	12.40	12.77	12.39	12.68	161700
2003-05-07	12.70	12.72	12.50	12.62	67700
2003-05-08	12.62	12.62	12.20	12.38	107600
2003-05-09	12.42	12.60	12.42	12.50	126800
2003-05-12	12.50	12.50	12.30	12.49	170000
2003-05-13	12.46	12.73	12.41	12.62	225600
2003-05-14	12.82	12.95	12.52	12.95	157500
2003-05-15	12.99	13.25	12.84	13.25	125200
2003-05-16	13.20	13.42	12.85	12.85	142700
2003-05-19	12.86	13.15	12.66	12.75	141400
2003-05-20	12.80	13.10	12.76	12.91	97600
2003-05-21	12.84	12.95	12.70	12.95	73800
2003-05-22	12.95	13.20	12.87	12.88	111100
2003-05-23	12.90	13.35	12.85	13.30	147100
2003-05-27	13.31	13.56	13.25	13.55	222800
2003-05-28	13.45	13.72	13.21	13.50	229200
2003-05-29	13.40	13.90	13.40	13.74	160600
2003-05-30	13.75	14.25	13.75	14.05	264200
2003-06-02	13.95	14.28	13.90	14.09	137000
2003-06-03	14.05	14.19	13.86	14.00	100700
2003-06-04	14.00	14.18	13.97	14.08	95300
2003-06-05	14.08	14.36	13.99	14.29	164600
2003-06-06	14.45	14.80	14.40	14.50	239000
2003-06-09	14.44	14.51	14.08	14.08	77900
2003-06-10	14.18	14.70	14.18	14.62	118100
2003-06-11	14.55	14.76	14.38	14.60	95700
2003-06-12	14.55	14.71	14.44	14.44	64300
2003-06-13	14.54	14.58	14.24	14.24	231100
2003-06-16	14.38	14.55	14.32	14.49	155900
2003-06-17	14.59	14.59	14.26	14.34	69600
2003-06-18	14.35	14.45	14.24	14.45	55800
2003-06-19	14.35	14.75	14.25	14.42	125500
2003-06-20	14.52	14.68	14.30	14.30	119200
2003-06-23	14.45	14.57	14.24	14.31	112500
2003-06-24	14.31	14.42	14.10	14.25	151100
2003-06-25	14.25	14.39	14.12	14.38	117900
2003-06-26	14.23	14.23	13.91	14.13	376700
2003-06-27	14.03	14.10	13.90	13.97	184700
2003-06-30	13.99	14.16	13.89	14.15	281200
2003-07-01	14.25	14.36	14.13	14.25	212200
2003-07-02	14.26	14.55	14.15	14.55	282300
2003-07-03	14.45	14.45	14.23	14.25	51900
2003-07-07	14.35	14.50	14.30	14.43	70200
2003-07-08	14.53	14.85	14.43	14.76	147000
2003-07-09	14.75	14.75	14.40	14.74	150700
2003-07-10	14.66	14.67	14.47	14.52	253700
2003-07-11	14.51	14.68	14.45	14.52	153300
2003-07-14	14.62	14.75	14.40	14.41	105800
2003-07-15	14.35	14.65	14.35	14.64	216100
2003-07-16	14.64	14.66	14.45	14.59	123000
2003-07-17	14.55	14.55	14.01	14.06	169300
2003-07-18	14.04	14.24	13.98	14.21	98100
2003-07-21	14.20	14.22	13.94	13.98	139900
2003-07-22	13.99	14.20	13.93	13.99	221800
2003-07-23	14.09	14.22	13.91	14.16	211800
2003-07-24	14.22	14.44	14.20	14.36	227200
2003-07-25	14.30	14.58	14.30	14.35	203000
2003-07-28	14.36	14.55	14.35	14.45	197800
2003-07-29	14.40	14.67	14.40	14.65	181100
2003-07-30	14.70	15.00	14.60	14.91	401400
2003-07-31	14.89	15.00	14.71	14.75	247500
2003-08-01	14.75	14.99	14.40	14.78	189000
2003-08-04	14.79	14.95	14.54	14.78	202100
2003-08-05	14.78	14.97	14.74	14.76	228400
2003-08-06	14.76	14.98	14.70	14.90	103000
2003-08-07	14.90	15.06	14.74	14.98	142700
2003-08-08	14.98	15.06	14.76	14.89	233900
2003-08-11	14.87	15.00	14.82	15.00	114100
2003-08-12	15.05	15.21	15.00	15.12	92100
2003-08-13	15.25	15.39	15.15	15.22	116200
2003-08-14	15.21	15.35	15.19	15.22	186800
2003-08-15	15.15	15.75	15.13	15.31	119300
2003-08-18	15.41	15.62	15.34	15.58	956900
2003-08-19	15.65	16.10	15.65	16.06	301100
2003-08-20	16.06	16.10	15.61	15.94	149100
2003-08-21	15.90	16.00	15.82	15.90	130300
2003-08-22	15.95	15.95	15.47	15.50	205800
2003-08-25	15.55	15.89	15.55	15.71	188500
2003-08-26	15.71	15.83	15.65	15.78	216200
2003-08-27	15.89	15.89	15.58	15.60	221100
2003-08-28	15.66	15.80	15.40	15.69	192100
2003-08-29	15.60	15.70	15.45	15.57	105500
2003-09-02	15.60	16.15	15.60	16.03	236000
2003-09-03	16.18	16.45	16.06	16.44	174200
2003-09-04	16.47	16.53	16.04	16.04	138700
2003-09-05	15.88	16.24	15.85	15.86	141400
2003-09-08	15.95	16.28	15.92	16.00	125700
2003-09-09	16.11	16.11	15.65	15.85	134100
2003-09-10	15.86	15.94	15.50	15.70	172700
2003-09-11	15.80	16.00	15.59	15.90	154700
2003-09-12	15.79	16.12	15.72	16.12	102100
2003-09-15	16.00	16.10	15.60	15.88	172300
2003-09-16	15.95	16.05	15.75	15.90	96700
2003-09-17	15.94	15.94	15.75	15.80	113300
2003-09-18	15.90	16.04	15.86	16.03	103800
2003-09-19	15.90	16.18	15.76	15.76	140500
2003-09-22	15.66	15.70	15.47	15.59	90600
2003-09-23	15.70	16.00	15.55	15.67	83000
2003-09-24	15.67	15.80	15.32	15.53	81100
2003-09-25	15.38	15.70	15.17	15.21	122300
2003-09-26	15.18	15.44	14.94	15.21	82400
2003-09-29	15.31	15.76	15.25	15.70	136500
2003-09-30	15.70	15.85	15.40	15.58	193400
2003-10-01	15.64	16.05	15.55	16.04	163000
2003-10-02	16.05	16.15	15.90	16.14	98400
2003-10-03	16.14	16.50	16.07	16.25	397700
2003-10-06	16.35	16.40	16.28	16.35	123800
2003-10-07	16.34	16.34	16.12	16.18	191500
2003-10-08	16.16	16.19	15.84	15.85	120900
2003-10-09	16.00	16.33	16.00	16.12	231500
2003-10-10	16.02	16.19	15.73	15.88	184400
2003-10-13	15.94	16.18	15.89	16.04	93100
2003-10-14	16.07	16.21	16.00	16.21	134600
2003-10-15	16.20	16.32	16.00	16.01	114700
2003-10-16	16.00	16.19	15.91	16.00	116900
2003-10-17	16.00	16.07	15.72	15.81	148000
2003-10-20	15.81	16.05	15.80	16.05	222100
2003-10-21	15.97	16.12	15.97	16.08	128100
2003-10-22	15.90	16.05	15.74	16.05	228100
2003-10-23	15.95	16.05	15.80	15.98	129800
2003-10-24	16.08	16.50	15.82	16.00	295800
2003-10-27	15.92	16.35	15.92	16.35	105500
2003-10-28	16.28	16.66	16.25	16.66	129100
2003-10-29	16.56	17.14	16.56	16.89	409000
2003-10-30	16.98	17.30	16.92	17.05	228900
2003-10-31	17.00	17.37	17.00	17.00	142500
2003-11-03	17.00	17.46	17.00	17.36	162400
2003-11-04	17.37	17.65	17.36	17.57	141400
2003-11-05	17.40	17.68	17.26	17.63	135400
2003-11-06	17.88	17.90	17.62	17.80	96700
2003-11-07	17.80	17.93	17.60	17.64	148700
2003-11-10	17.63	17.80	17.54	17.71	179000
2003-11-11	17.71	17.71	17.30	17.60	108700
2003-11-12	17.60	17.80	17.47	17.80	180100
2003-11-13	17.71	17.74	17.54	17.58	109200
2003-11-14	17.65	17.83	17.38	17.49	150500
2003-11-17	17.34	17.54	17.10	17.46	163400
2003-11-18	17.46	17.70	17.13	17.15	106300
2003-11-19	17.12	17.56	17.01	17.46	240400
2003-11-20	17.15	17.23	16.87	17.08	258800
2003-11-21	17.05	17.08	16.70	16.89	142100
2003-11-24	16.90	17.65	16.90	17.57	631100
2003-11-25	17.40	17.66	17.40	17.59	267800
2003-11-26	17.59	17.70	17.37	17.43	154600
2003-11-28	17.46	17.78	17.46	17.64	81900
2003-12-01	17.70	18.00	17.70	18.00	138800
2003-12-02	18.00	18.00	17.66	17.66	241100
2003-12-03	17.67	17.67	17.24	17.36	429000
2003-12-04	17.28	17.50	17.23	17.42	176100
2003-12-05	17.44	17.52	17.18	17.32	192600
2003-12-08	17.42	17.74	17.42	17.69	176200
2003-12-09	17.59	17.72	17.46	17.65	175200
2003-12-10	17.65	17.65	17.30	17.51	132800
2003-12-11	17.45	17.88	17.43	17.88	225500
2003-12-12	17.88	17.97	17.65	17.87	68400
2003-12-15	17.90	17.99	17.40	17.65	153800
2003-12-16	17.65	17.85	17.40	17.75	130300
2003-12-17	17.65	17.80	17.48	17.78	100500
2003-12-18	17.70	17.80	17.43	17.69	110200
2003-12-19	17.66	17.75	17.38	17.51	156200
2003-12-22	17.46	17.80	17.43	17.80	131300
2003-12-23	17.68	18.48	17.60	18.47	266500
2003-12-24	18.47	18.49	18.03	18.04	127500
2003-12-26	17.95	18.20	17.95	18.08	39500
2003-12-29	17.96	18.38	17.96	18.20	230400
2003-12-30	18.21	18.70	18.17	18.64	189900
2003-12-31	18.62	18.62	18.06	18.12	227200
2004-01-02	18.25	18.50	18.00	18.39	163100
2004-01-05	18.49	18.50	17.97	18.02	115900
2004-01-06	18.10	18.26	17.99	18.00	184100
2004-01-07	18.00	18.13	17.86	18.09	276900
2004-01-08	18.09	18.44	18.06	18.25	272500
2004-01-09	18.15	18.32	17.98	18.06	208200
2004-01-12	18.16	18.29	18.04	18.08	132200
2004-01-13	18.14	18.20	17.93	18.14	129100
2004-01-14	18.14	18.34	18.11	18.33	179200
2004-01-15	18.30	18.40	18.05	18.12	142400
2004-01-16	18.25	18.27	18.01	18.03	135000
2004-01-20	17.95	18.33	17.95	18.28	169000
2004-01-21	18.15	18.48	18.15	18.46	138600
2004-01-22	18.30	18.45	18.00	18.22	172200
2004-01-23	18.24	18.53	18.03	18.53	148300
2004-01-26	18.38	18.49	17.98	18.16	119300
2004-01-27	18.15	18.24	17.90	17.99	106200
2004-01-28	18.10	18.57	17.60	17.60	262600
2004-01-29	17.80	18.22	17.80	18.12	212300
2004-01-30	17.91	18.15	17.73	17.85	164100
2004-02-02	17.80	18.04	17.60	18.00	111500
2004-02-03	17.90	18.10	17.70	18.00	131800
2004-02-04	17.80	17.83	17.39	17.55	183800
2004-02-05	17.55	17.87	17.48	17.85	157000
2004-02-06	17.76	18.06	17.67	18.06	94500
2004-02-09	17.96	18.00	17.66	17.79	186400
2004-02-10	17.80	18.14	17.69	18.14	313600
2004-02-11	18.05	18.23	18.00	18.10	169800
2004-02-12	18.00	18.15	17.97	18.01	176100
2004-02-13	18.00	18.20	17.97	18.15	172200
2004-02-17	18.10	18.40	18.09	18.40	107200
2004-02-18	18.30	18.40	18.21	18.26	135300
2004-02-19	18.18	18.30	17.75	17.79	199200
2004-02-20	17.99	18.11	17.67	17.77	220100
2004-02-23	17.93	18.00	17.76	17.82	208800
2004-02-24	17.82	18.15	17.71	18.12	211100
2004-02-25	18.00	18.25	17.90	18.25	149200
2004-02-26	18.12	18.12	17.90	18.00	140400
2004-02-27	17.92	18.15	17.86	18.07	193400
2004-03-01	18.07	18.68	18.04	18.56	262500
2004-03-02	18.46	18.47	18.19	18.23	138400
2004-03-03	18.28	18.45	18.12	18.33	131600
2004-03-04	18.25	18.59	18.20	18.59	126500
2004-03-05	18.34	18.57	18.30	18.39	173100
2004-03-08	18.25	18.50	18.19	18.20	124100
2004-03-09	18.05	18.45	18.00	18.44	159100
2004-03-10	18.49	18.66	18.16	18.38	223300
2004-03-11	18.23	18.29	17.89	17.95	144200
2004-03-12	17.85	18.12	17.79	18.12	223600
2004-03-15	17.98	18.36	17.92	18.17	212400
2004-03-16	18.17	18.28	17.94	18.06	187000
2004-03-17	18.23	18.57	18.13	18.52	110200
2004-03-18	18.38	18.49	18.07	18.28	119300
2004-03-19	18.40	18.52	18.16	18.41	142200
2004-03-22	18.73	18.73	18.13	18.16	314700
2004-03-23	18.24	18.41	18.14	18.32	150800
2004-03-24	18.12	18.23	17.92	17.92	187900
2004-03-25	18.07	18.23	18.02	18.19	201000
2004-03-26	18.19	18.46	18.18	18.27	123600
2004-03-29	18.28	18.48	18.22	18.41	204100
2004-03-30	18.41	18.75	18.34	18.75	200700
2004-03-31	18.61	18.99	18.57	18.92	269200
2004-04-01	18.82	19.18	18.74	19.17	171400
2004-04-02	19.23	19.43	18.82	18.83	231900
2004-04-05	18.85	18.99	18.66	18.90	159800
2004-04-06	18.70	18.82	18.58	18.64	175600
2004-04-07	18.60	18.75	18.36	18.48	179700
2004-04-08	18.68	18.72	18.28	18.30	100000
2004-04-12	18.43	18.57	18.10	18.16	265500
2004-04-13	18.10	18.13	17.70	17.70	171700
2004-04-14	17.71	18.04	17.51	17.51	184900
2004-04-15	17.59	17.87	17.57	17.61	134600
2004-04-16	17.70	18.16	17.65	18.00	227700
2004-04-19	17.85	17.95	17.69	17.73	153400
2004-04-20	17.85	17.98	17.65	17.65	162900
2004-04-21	17.66	17.79	17.49	17.79	92700
2004-04-22	17.75	18.12	17.74	18.12	186000
2004-04-23	18.21	18.29	17.88	18.04	99200
2004-04-26	17.95	18.17	17.70	17.85	324500
2004-04-27	17.80	17.88	17.64	17.74	136000
2004-04-28	17.58	17.64	17.27	17.36	281500
2004-04-29	17.35	17.45	17.03	17.17	170200
2004-04-30	17.27	17.29	16.89	16.90	269800
2004-05-03	16.84	16.89	16.69	16.79	226000
2004-05-04	16.83	17.19	16.80	16.97	223400
2004-05-05	17.05	17.09	16.72	16.72	110300
2004-05-06	16.58	16.80	16.47	16.68	127700
2004-05-07	16.40	16.58	15.85	15.95	244700
2004-05-10	16.00	16.10	15.35	15.98	315000
2004-05-11	16.16	16.20	15.65	15.95	228400
2004-05-12	15.85	16.07	15.58	16.01	198300
2004-05-13	15.91	16.08	15.64	15.70	265200
2004-05-14	15.76	16.05	15.66	15.75	196400
2004-05-17	15.65	15.77	15.38	15.51	251600
2004-05-18	15.45	16.07	15.45	16.00	372800
2004-05-19	16.10	16.19	15.80	15.81	207100
2004-05-20	15.95	16.06	15.85	16.04	261500
2004-05-21	16.25	16.29	15.90	16.29	361400
2004-05-24	16.29	16.56	16.26	16.48	304100
2004-05-25	16.35	16.84	16.23	16.84	279000
2004-05-26	16.89	16.90	16.67	16.89	243000
2004-05-27	16.73	16.90	16.57	16.70	164500
2004-05-28	16.60	17.10	16.60	16.96	169200
2004-06-01	16.89	17.20	16.79	16.86	233600
2004-06-02	16.96	17.14	16.83	17.00	103700
2004-06-03	17.10	17.12	16.86	16.90	160700
2004-06-04	17.20	17.39	17.00	17.26	188000
2004-06-07	17.36	17.68	17.23	17.66	171300
2004-06-08	17.46	17.61	17.28	17.28	171100
2004-06-09	17.35	17.60	17.28	17.38	170100
2004-06-10	17.34	17.69	17.33	17.62	178700
2004-06-14	17.52	17.60	17.34	17.46	143400
2004-06-15	17.60	17.83	17.45	17.61	188800
2004-06-16	17.75	17.80	17.48	17.57	165300
2004-06-17	17.62	17.83	17.39	17.65	115700
2004-06-18	17.70	17.89	17.66	17.89	145800
2004-06-21	17.90	17.96	17.76	17.96	102500
2004-06-22	17.90	18.09	17.60	18.05	197500
2004-06-23	18.00	18.34	17.92	18.14	208400
2004-06-24	18.14	18.48	18.14	18.32	191900
2004-06-25	18.22	18.68	18.15	18.68	493300
2004-06-28	18.68	18.72	18.34	18.35	270600
2004-06-29	18.27	18.70	18.24	18.30	167500
2004-06-30	18.41	18.55	18.26	18.42	173300
2004-07-01	18.50	18.53	18.19	18.26	149100
2004-07-02	18.12	18.51	18.07	18.34	153300
2004-07-06	18.19	18.45	18.10	18.15	132300
2004-07-07	18.03	18.30	18.03	18.20	136700
2004-07-08	18.10	18.25	17.88	17.98	190400
2004-07-09	17.96	18.20	17.87	17.91	80200
2004-07-12	17.91	18.09	17.80	17.87	107000
2004-07-13	17.83	17.95	17.79	17.87	103100
2004-07-14	17.77	18.08	17.76	17.90	85500
2004-07-15	17.80	18.19	17.80	17.82	123200
2004-07-16	17.83	18.13	17.80	17.92	179700
2004-07-19	18.01	18.19	17.94	18.16	78800
2004-07-20	18.21	18.31	18.07	18.30	130100
2004-07-21	18.24	18.25	18.00	18.00	320300
2004-07-22	18.04	18.21	17.72	17.86	185000
2004-07-23	17.86	18.11	17.65	17.66	95500
2004-07-26	17.56	17.78	17.27	17.44	138400
2004-07-27	17.44	17.78	17.40	17.70	161800
2004-07-28	17.60	17.75	17.19	17.52	143100
2004-07-29	17.50	17.68	17.29	17.68	123800
2004-07-30	17.51	17.64	17.30	17.45	119800
2004-08-02	17.35	17.67	17.25	17.50	105600
2004-08-03	17.50	17.63	17.50	17.53	138800
2004-08-04	17.43	17.69	17.16	17.65	225700
2004-08-05	17.60	17.69	17.27	17.30	231400
2004-08-06	17.21	17.46	17.17	17.25	135200
2004-08-09	17.20	17.28	16.95	16.95	405600
2004-08-10	17.05	17.59	17.05	17.59	173200
2004-08-11	17.50	17.76	17.20	17.72	177400
2004-08-12	17.50	17.55	17.31	17.37	147000
2004-08-13	17.43	17.53	17.28	17.29	64700
2004-08-16	17.24	17.78	17.24	17.75	85500
2004-08-17	17.75	17.75	17.38	17.39	142300
2004-08-18	17.30	17.74	17.30	17.69	86800
2004-08-19	17.50	17.68	17.44	17.44	81800
2004-08-20	17.39	17.83	17.39	17.83	80900
2004-08-23	17.67	17.83	17.49	17.56	131000
2004-08-24	17.60	17.63	17.38	17.58	97800
2004-08-25	17.48	17.89	17.48	17.69	129900
2004-08-26	17.70	17.80	17.54	17.67	117300
2004-08-27	17.60	17.79	17.59	17.60	63300
2004-08-30	17.45	17.66	17.40	17.56	84400
2004-08-31	17.60	17.88	17.53	17.88	103800
2004-09-01	17.78	18.05	17.74	17.82	128700
2004-09-02	17.80	18.21	17.79	18.21	98900
2004-09-03	18.23	18.29	17.92	17.99	147400
2004-09-07	17.95	18.28	17.95	18.25	121300
2004-09-08	18.15	18.25	17.94	18.06	108600
2004-09-09	18.05	18.43	18.05	18.40	144200
2004-09-10	18.25	18.40	18.15	18.39	68400
2004-09-13	18.30	18.47	18.12	18.17	156900
2004-09-14	18.20	18.29	18.18	18.28	103000
2004-09-15	18.20	18.31	18.17	18.28	87500
2004-09-16	18.30	18.57	18.27	18.56	139500
2004-09-17	18.56	18.56	18.24	18.39	166200
2004-09-20	18.29	18.41	18.29	18.36	95200
2004-09-21	18.36	18.54	18.32	18.46	83700
2004-09-22	18.30	18.30	18.11	18.20	135400
2004-09-23	18.11	18.26	18.02	18.08	125600
2004-09-24	18.05	18.18	18.00	18.10	146700
2004-09-27	18.05	18.11	17.94	18.05	107800
2004-09-28	18.10	18.34	18.05	18.27	77300
2004-09-29	18.26	18.30	18.04	18.09	135400
2004-09-30	18.09	18.20	17.97	18.10	148100
2004-10-01	18.20	18.49	18.14	18.48	134600
2004-10-04	18.61	18.70	18.33	18.40	157800
2004-10-05	18.30	18.49	18.27	18.34	126000
2004-10-06	18.21	18.55	18.10	18.55	118200
2004-10-07	18.45	18.45	18.18	18.18	124500
2004-10-08	18.00	18.19	18.00	18.08	148100
2004-10-11	18.03	18.21	17.90	18.20	53400
2004-10-12	18.11	18.39	18.05	18.38	67800
2004-10-13	18.39	18.41	17.91	17.92	157900
2004-10-14	17.97	18.10	17.91	17.97	93800
2004-10-15	17.98	18.47	17.98	18.35	108900
2004-10-18	18.36	18.36	18.10	18.10	89400
2004-10-19	18.30	18.38	18.00	18.03	68600
2004-10-20	18.00	18.20	17.91	18.07	162900
2004-10-21	18.05	18.05	17.35	17.45	342900
2004-10-22	17.35	17.53	17.28	17.50	274800
2004-10-25	17.30	17.61	17.17	17.45	269200
2004-10-26	17.40	17.77	17.31	17.66	178000
2004-10-27	17.56	17.79	17.56	17.79	180600
2004-10-28	17.69	17.86	17.51	17.75	109800
2004-10-29	17.63	17.86	17.61	17.78	199200
2004-11-01	17.69	17.99	17.63	17.99	173400
2004-11-02	17.86	17.98	17.56	17.63	204400
2004-11-03	17.63	18.07	17.63	17.97	179200
2004-11-04	17.87	18.20	17.81	18.03	229100
2004-11-05	18.03	18.07	17.86	17.86	205900
2004-11-08	17.98	18.10	17.90	17.99	131100
2004-11-09	17.83	18.03	17.83	17.90	231500
2004-11-10	17.99	18.37	17.84	18.04	141100
2004-11-11	18.00	18.14	17.99	18.02	163000
2004-11-12	17.98	18.28	17.92	18.28	106000
2004-11-15	18.05	18.20	17.75	17.91	187400
2004-11-16	18.09	18.17	17.82	17.90	165300
2004-11-17	17.98	18.25	17.76	17.85	169700
2004-11-18	17.80	18.02	17.79	18.00	197900
2004-11-19	17.90	17.99	17.85	17.90	89900
2004-11-22	17.85	18.09	17.85	18.06	125100
2004-11-23	17.94	18.10	17.86	18.10	122900
2004-11-24	18.05	18.29	18.05	18.12	130700
2004-11-26	18.20	18.29	18.16	18.17	34100
2004-11-29	18.15	18.25	17.95	18.10	166300
2004-11-30	18.15	18.15	17.80	17.80	206200
2004-12-01	17.82	18.04	17.76	17.90	165000
2004-12-02	17.75	17.85	17.65	17.70	137800
2004-12-03	17.69	17.87	17.66	17.75	194600
2004-12-06	17.70	17.71	17.44	17.56	147400
2004-12-07	17.58	17.64	17.22	17.23	149000
2004-12-08	17.28	17.44	17.27	17.42	142300
2004-12-09	17.37	17.43	16.97	17.05	229000
2004-12-10	17.04	17.06	16.84	16.95	164900
2004-12-13	16.95	17.32	16.80	17.32	191800
2004-12-14	17.32	17.50	17.20	17.50	122500
2004-12-15	17.50	17.76	17.40	17.76	138800
2004-12-16	17.68	17.70	17.34	17.50	147400
2004-12-17	17.50	17.75	17.39	17.75	153500
2004-12-20	17.69	17.69	17.33	17.34	136300
2004-12-21	17.34	17.76	17.34	17.68	128800
2004-12-22	17.57	17.85	17.57	17.70	55800
2004-12-23	17.75	17.80	17.58	17.60	46800
2004-12-27	17.70	17.76	17.25	17.25	104800
2004-12-28	17.28	17.62	17.28	17.60	86500
2004-12-29	17.50	17.73	17.48	17.70	94100
2004-12-30	17.65	17.87	17.65	17.84	151200
2004-12-31	17.80	17.87	17.63	17.67	150200
2005-01-03	17.55	17.68	17.36	17.50	370000
2005-01-04	17.55	17.55	17.28	17.29	232400
2005-01-05	17.18	17.27	16.71	16.87	285500
2005-01-06	16.89	17.12	16.74	17.01	252300
2005-01-07	17.00	17.17	16.77	16.85	168200
2005-01-10	16.83	17.10	16.72	16.85	103800
2005-01-11	16.84	16.96	16.62	16.83	182200
2005-01-12	16.80	16.85	16.67	16.75	175100
2005-01-13	16.68	16.84	16.62	16.68	181000
2005-01-14	16.75	16.99	16.74	16.93	77500
2005-01-18	16.92	17.18	16.78	17.10	77600
2005-01-19	17.00	17.18	17.00	17.13	134100
2005-01-20	17.04	17.23	16.90	17.21	241000
2005-01-21	17.21	17.25	17.04	17.25	144000
2005-01-24	17.24	17.38	17.11	17.26	179000
2005-01-25	17.15	17.39	17.07	17.18	143300
2005-01-26	17.20	17.34	16.96	17.34	233800
2005-01-27	17.35	17.62	17.18	17.35	202000
2005-01-28	17.36	17.43	17.02	17.18	148300
2005-01-31	17.40	17.67	17.40	17.67	163700
2005-02-01	17.58	17.78	17.52	17.66	179400
2005-02-02	17.51	17.67	17.47	17.56	115800
2005-02-03	17.56	17.65	17.38	17.64	121500
2005-02-04	17.64	18.00	17.53	17.90	198300
2005-02-07	17.91	18.00	17.80	17.89	91500
2005-02-08	17.75	17.97	17.75	17.81	66200
2005-02-09	17.82	17.98	17.58	17.63	85400
2005-02-10	17.63	17.75	17.49	17.75	109000
2005-02-11	17.65	18.07	17.53	17.95	165300
2005-02-14	17.90	18.06	17.88	18.01	94900
2005-02-15	18.01	18.12	17.90	17.98	111600
2005-02-16	17.91	18.24	17.91	18.22	174300
2005-02-17	18.35	18.35	18.03	18.04	166100
2005-02-18	18.07	18.10	17.91	17.95	201000
2005-02-22	17.85	17.85	17.45	17.45	144800
2005-02-23	17.44	17.64	17.41	17.51	134700
2005-02-24	17.52	17.84	17.45	17.83	185700
2005-02-25	17.80	18.30	17.66	18.23	236000
2005-02-28	18.03	18.24	17.73	18.24	239300
2005-03-01	18.20	18.30	17.96	18.09	180100
2005-03-02	17.90	18.20	17.80	17.99	115900
2005-03-03	18.00	18.11	17.77	17.95	166700
2005-03-04	18.00	18.25	18.00	18.20	90400
2005-03-07	18.10	18.37	18.10	18.24	120400
2005-03-08	18.14	18.30	17.99	18.15	96800
2005-03-09	18.05	18.05	17.72	17.87	155400
2005-03-10	17.75	17.92	17.62	17.87	193200
2005-03-11	17.80	17.91	17.47	17.65	220000
2005-03-14	17.57	17.91	17.57	17.86	82000
2005-03-15	17.96	18.24	17.79	17.80	183100
2005-03-16	17.82	17.93	17.65	17.70	83900
2005-03-17	17.75	17.88	17.63	17.79	87600
2005-03-18	17.97	17.97	17.51	17.80	407000
2005-03-21	17.80	17.88	17.58	17.62	141800
2005-03-22	17.67	17.79	17.51	17.56	115600
2005-03-23	17.56	17.56	17.28	17.32	215400
2005-03-24	17.32	17.48	17.22	17.23	119800
2005-03-28	17.26	17.53	17.23	17.46	109200
2005-03-29	17.46	17.58	17.19	17.25	153000
2005-03-30	17.42	17.66	17.42	17.61	152800
2005-03-31	17.68	17.72	17.39	17.50	168900
2005-04-01	17.22	17.23	16.62	17.00	661400
2005-04-04	16.80	17.40	16.80	17.38	147400
2005-04-05	17.30	17.30	16.91	17.12	223200
2005-04-06	17.19	17.31	17.01	17.11	146500
2005-04-07	17.10	17.31	17.01	17.22	82700
2005-04-08	17.20	17.20	16.99	17.10	234800
2005-04-11	17.10	17.18	16.90	17.04	136200
2005-04-12	17.02	17.44	16.91	17.36	148500
2005-04-13	17.45	17.45	17.17	17.30	141100
2005-04-14	17.28	17.34	17.05	17.14	153700
2005-04-15	17.15	17.20	16.84	16.87	120500
2005-04-18	16.80	17.13	16.71	16.83	197100
2005-04-19	16.91	17.08	16.87	16.93	163300
2005-04-20	16.92	16.92	16.53	16.65	214600
2005-04-21	16.80	17.00	16.63	16.87	213300
2005-04-22	16.85	16.97	16.72	16.76	183200
2005-04-25	16.81	16.90	16.75	16.89	98300
2005-04-26	16.90	17.00	16.64	16.72	111300
2005-04-27	16.62	16.92	16.31	16.60	182700
2005-04-28	16.52	16.75	16.36	16.56	203700
2005-04-29	16.52	16.80	16.45	16.79	168300
2005-05-02	16.77	16.89	16.51	16.81	174400
2005-05-03	16.71	16.82	16.59	16.71	137100
2005-05-04	16.70	16.89	16.63	16.89	99400
2005-05-05	16.79	16.93	16.73	16.80	119400
2005-05-06	16.90	16.96	16.72	16.87	142500
2005-05-09	16.76	17.00	16.74	16.99	101500
2005-05-10	16.91	17.01	16.90	16.94	150500
2005-05-11	16.94	17.25	16.94	17.13	141000
2005-05-12	17.12	17.35	16.90	16.91	114300
2005-05-13	16.97	17.13	16.52	16.59	107200
2005-05-16	16.59	17.10	16.54	17.09	121000
2005-05-17	16.98	17.30	16.80	17.18	118100
2005-05-18	17.30	17.42	17.14	17.40	142400
2005-05-19	17.45	17.59	17.34	17.38	168600
2005-05-20	17.38	17.54	17.25	17.26	199400
2005-05-23	17.20	17.59	17.19	17.56	181000
2005-05-24	17.42	17.52	17.31	17.46	180400
2005-05-25	17.40	17.48	17.22	17.31	143300
2005-05-26	17.36	17.49	17.21	17.25	171700
2005-05-27	17.26	17.59	17.17	17.52	154600
2005-05-31	17.45	17.92	17.45	17.63	155900
2005-06-01	17.70	17.94	17.55	17.63	212200
2005-06-02	17.56	17.71	17.52	17.65	96800
2005-06-03	17.60	17.87	17.60	17.79	112000
2005-06-06	17.78	18.06	17.75	18.01	129700
2005-06-07	18.05	18.47	17.96	18.11	163900
2005-06-08	18.13	18.24	17.75	17.75	158400
2005-06-09	17.75	17.76	17.58	17.72	72100
2005-06-10	17.74	17.85	17.63	17.85	183800
2005-06-13	17.74	17.79	17.59	17.70	152300
2005-06-14	17.66	17.85	17.64	17.84	222400
2005-06-15	17.84	17.87	17.61	17.81	252600
2005-06-16	17.79	17.93	17.62	17.93	119700
2005-06-17	17.97	18.06	17.83	17.88	298100
2005-06-20	17.81	17.98	17.75	17.75	140900
2005-06-21	17.76	17.91	17.65	17.83	145800
2005-06-22	17.95	18.10	17.81	18.06	221800
2005-06-23	18.02	18.08	17.81	17.81	183600
2005-06-24	17.81	18.02	17.73	17.82	225200
2005-06-27	17.79	18.08	17.61	18.03	160200
2005-06-28	18.08	18.39	18.08	18.34	186300
2005-06-29	18.36	18.53	18.20	18.31	296300
2005-06-30	18.24	18.66	18.24	18.59	266500
2005-07-01	18.63	18.82	18.54	18.66	186400
2005-07-05	18.63	18.85	18.61	18.81	180400
2005-07-06	18.80	18.85	18.38	18.40	108500
2005-07-07	18.20	18.59	18.10	18.56	100300
2005-07-08	18.59	18.77	18.42	18.68	119000
2005-07-11	18.72	19.05	18.70	18.90	173500
2005-07-12	18.91	19.00	18.74	18.76	139800
2005-07-13	18.75	18.80	18.57	18.57	118800
2005-07-14	18.84	18.90	18.44	18.53	179900
2005-07-15	18.52	18.67	18.47	18.51	106200
2005-07-18	18.50	18.66	18.32	18.32	141100
2005-07-19	18.37	18.87	18.37	18.74	168900
2005-07-20	18.65	18.80	18.63	18.79	133600
2005-07-21	18.73	18.77	18.26	18.27	107800
2005-07-22	18.30	18.77	18.29	18.74	97800
2005-07-25	18.73	18.80	18.49	18.49	110300
2005-07-26	18.50	18.80	18.48	18.62	100000
2005-07-27	18.61	19.18	18.61	18.94	222000
2005-07-28	19.00	19.36	18.85	18.90	240600
2005-07-29	18.90	19.25	18.90	19.04	301700
2005-08-01	18.10	19.33	18.10	19.07	265700
2005-08-02	19.10	19.41	19.10	19.39	152200
2005-08-03	19.39	19.50	19.28	19.31	143000
2005-08-04	19.21	19.43	19.05	19.06	252200
2005-08-05	19.06	19.12	18.86	18.97	237200
2005-08-08	19.07	19.12	18.68	18.69	148900
2005-08-09	18.76	18.87	18.52	18.58	151200
2005-08-10	18.59	18.96	18.50	18.64	214800
2005-08-11	18.64	18.88	18.51	18.87	148300
2005-08-12	18.77	18.80	18.41	18.60	118400
2005-08-15	18.63	19.23	18.63	19.02	218000
2005-08-16	18.98	18.98	18.70	18.76	155500
2005-08-17	18.76	18.82	18.51	18.52	131600
2005-08-18	18.46	18.52	17.90	18.38	157300
2005-08-19	18.37	18.59	18.26	18.56	88700
2005-08-22	18.61	18.74	18.49	18.63	78900
2005-08-23	18.56	18.63	18.21	18.48	344000
2005-08-24	18.30	18.88	18.25	18.51	231000
2005-08-25	18.54	18.89	18.51	18.89	112700
2005-08-26	18.87	18.89	18.60	18.77	151700
2005-08-29	18.82	19.20	18.60	19.20	142600
2005-08-30	19.20	19.52	19.08	19.37	246600
2005-08-31	19.33	19.61	19.27	19.44	226300
2005-09-01	19.44	19.71	19.41	19.63	180000
2005-09-02	19.62	19.80	19.47	19.56	196000
2005-09-06	19.60	20.20	19.60	19.97	269100
2005-09-07	19.93	19.93	19.51	19.77	126500
2005-09-08	19.70	19.72	19.31	19.48	90500
2005-09-09	19.52	19.78	19.39	19.77	80600
2005-09-12	19.77	20.06	19.61	19.93	96700
2005-09-13	19.83	19.89	19.37	19.55	124800
2005-09-14	19.56	19.63	19.17	19.18	84900
2005-09-15	19.22	19.57	19.13	19.50	104200
2005-09-16	19.63	19.63	19.26	19.58	319500
2005-09-19	19.50	19.50	19.09	19.10	155300
2005-09-20	19.27	19.27	18.68	18.88	258100
2005-09-21	18.91	18.94	18.67	18.73	252100
2005-09-22	18.82	18.82	18.11	18.23	350600
2005-09-23	18.33	18.76	18.15	18.68	135400
2005-09-26	18.85	18.88	18.59	18.77	137300
2005-09-27	18.88	19.03	18.69	18.97	210700
2005-09-28	19.00	19.06	18.75	18.92	144500
2005-09-29	18.94	19.46	18.82	19.46	291400
2005-09-30	19.48	19.50	19.29	19.40	196700
2005-10-03	19.40	19.55	19.12	19.22	174400
2005-10-04	19.22	19.40	18.73	18.77	196600
2005-10-05	18.77	18.77	17.99	18.27	364000
2005-10-06	18.28	18.48	18.06	18.25	254900
2005-10-07	18.40	18.49	18.28	18.42	244000
2005-10-10	18.50	18.50	18.19	18.20	213900
2005-10-11	18.30	18.30	17.70	17.77	283500
2005-10-12	17.80	18.15	17.80	17.94	433700
2005-10-13	17.97	18.50	17.92	18.25	500800
2005-10-14	18.40	18.40	17.93	18.00	257200
2005-10-17	18.00	18.07	17.70	18.00	328600
2005-10-18	18.02	18.50	17.68	17.73	295300
2005-10-19	17.77	18.14	17.60	18.00	376600
2005-10-20	18.01	18.16	17.55	17.69	218000
2005-10-21	17.78	17.82	17.54	17.58	232400
2005-10-24	17.71	18.22	17.70	18.11	196800
2005-10-25	18.20	18.45	17.88	18.40	558600
2005-10-26	18.35	18.41	18.06	18.11	234400
2005-10-27	17.85	17.87	17.01	17.45	446100
2005-10-28	17.59	17.59	17.21	17.42	491100
2005-10-31	17.42	17.79	17.40	17.52	271800
2005-11-01	17.53	17.53	16.77	16.81	392500
2005-11-02	16.86	17.06	16.76	16.84	343900
2005-11-03	17.04	17.27	16.92	16.95	219600
2005-11-04	17.05	17.17	17.00	17.04	174700
2005-11-07	17.14	17.21	16.90	16.96	203700
2005-11-08	16.99	17.36	16.93	17.31	551600
2005-11-09	17.29	17.61	17.24	17.40	400000
2005-11-10	17.41	17.53	17.16	17.50	235700
2005-11-11	17.53	17.53	17.20	17.35	144300
2005-11-14	17.35	17.35	17.07	17.23	156000
2005-11-15	17.27	17.37	17.10	17.16	248800
2005-11-16	17.16	17.28	17.11	17.18	332500
2005-11-17	17.30	17.64	17.30	17.53	270900
2005-11-18	17.53	17.74	17.45	17.60	202000
2005-11-21	17.73	17.83	17.53	17.68	200400
2005-11-22	17.69	17.92	17.67	17.79	317900
2005-11-23	17.72	17.94	17.63	17.79	112400
2005-11-25	17.80	17.82	17.63	17.77	72600
2005-11-28	17.68	17.71	17.56	17.60	260400
2005-11-29	17.76	17.87	17.63	17.76	171400
2005-11-30	17.80	17.96	17.64	17.65	251500
2005-12-01	17.85	18.00	17.73	17.97	225300
2005-12-02	17.91	17.91	17.62	17.80	206900
2005-12-05	17.79	17.79	17.47	17.63	216200
2005-12-06	17.73	17.99	17.61	17.96	289700
2005-12-07	18.00	18.02	17.71	17.73	194300
2005-12-08	17.78	18.08	17.72	17.93	333700
2005-12-09	17.89	18.27	17.88	18.26	362500
2005-12-12	18.38	18.84	18.13	18.13	214600
2005-12-13	18.19	18.28	18.00	18.19	116800
2005-12-14	18.22	18.49	18.22	18.38	221600
2005-12-15	18.30	18.46	18.15	18.27	266800
2005-12-16	18.25	18.47	18.12	18.17	474800
2005-12-19	18.21	18.22	17.70	17.73	148500
2005-12-20	17.73	18.11	17.69	17.80	355500
2005-12-21	17.88	18.07	17.73	17.83	136100
2005-12-22	17.88	17.97	17.77	17.90	116700
2005-12-23	18.00	18.12	17.95	18.01	75700
2005-12-27	18.01	18.07	17.76	17.76	166000
2005-12-28	17.86	17.94	17.71	17.83	91300
2005-12-29	17.82	17.95	17.69	17.91	139900
2005-12-30	17.82	17.83	17.60	17.71	289200
2006-01-03	17.74	17.99	17.61	17.88	319900
2006-01-04	17.89	18.06	17.73	18.00	350500
2006-01-05	17.99	18.12	17.98	18.00	269900
2006-01-06	18.51	18.51	18.01	18.26	199000
2006-01-09	18.23	18.41	18.19	18.31	295000
2006-01-10	18.20	18.48	18.15	18.40	187200
2006-01-11	18.40	18.48	18.16	18.35	331200
2006-01-12	18.35	18.50	18.35	18.40	134900
2006-01-13	18.47	18.58	18.44	18.50	205900
2006-01-17	18.38	18.63	18.30	18.62	206700
2006-01-18	18.55	18.72	18.47	18.64	246100
2006-01-19	18.75	18.77	18.54	18.56	269100
2006-01-20	18.63	18.72	18.50	18.61	177000
2006-01-23	18.61	18.87	18.49	18.75	260200
2006-01-24	18.75	19.06	18.75	18.90	230100
2006-01-25	18.89	19.04	18.65	18.78	207300
2006-01-26	18.88	19.00	18.76	18.96	204700
2006-01-27	19.00	19.25	18.85	19.15	203900
2006-01-30	19.20	19.20	19.02	19.11	171500
2006-01-31	19.11	19.19	18.96	19.11	240800
2006-02-01	19.16	19.45	19.02	19.30	339700
2006-02-02	19.20	19.37	18.93	19.07	290000
2006-02-03	19.02	19.16	18.86	19.02	237400
2006-02-06	19.03	19.27	18.96	19.22	234300
2006-02-07	19.26	19.34	19.04	19.13	372300
2006-02-08	19.22	19.27	19.08	19.20	150000
2006-02-09	19.24	19.52	18.94	19.20	186100
2006-02-10	19.40	19.40	18.40	18.92	526000
2006-02-13	18.82	19.18	18.80	19.10	377100
2006-02-14	19.18	19.21	18.85	19.15	378400
2006-02-15	19.13	19.28	18.91	19.20	254600
2006-02-16	19.33	19.34	19.14	19.30	250700
2006-02-17	18.55	19.59	18.55	19.56	284100
2006-02-21	19.62	19.76	19.45	19.58	429900
2006-02-22	19.56	19.78	19.46	19.77	625400
2006-02-23	19.78	19.79	19.30	19.34	178500
2006-02-24	19.36	19.69	19.30	19.64	388900
2006-02-27	19.75	19.82	19.66	19.78	242300
2006-02-28	19.78	19.78	19.54	19.60	394200
2006-03-01	19.67	19.75	19.45	19.58	198000
2006-03-02	19.59	19.59	19.35	19.45	155100
2006-03-03	19.46	19.47	19.20	19.20	180500
2006-03-06	18.29	19.23	18.29	19.06	241100
2006-03-07	19.01	19.08	18.94	19.02	358000
2006-03-08	19.03	19.15	18.78	19.04	334600
2006-03-09	19.03	19.07	18.82	18.95	130700
2006-03-10	19.02	19.20	18.89	19.12	97300
2006-03-13	19.21	19.28	19.12	19.25	272000
2006-03-14	19.15	19.43	19.11	19.40	132200
2006-03-15	19.43	19.66	19.30	19.66	174600
2006-03-16	19.73	19.93	19.66	19.91	287300
2006-03-17	20.00	20.00	19.76	19.85	619900
2006-03-20	19.78	19.92	19.60	19.91	271800
2006-03-21	19.80	19.94	19.70	19.71	457900
2006-03-22	19.71	19.85	19.59	19.82	369000
2006-03-23	19.73	19.86	19.55	19.84	277900
2006-03-24	19.84	19.95	19.76	19.95	263200
2006-03-27	19.95	20.04	19.85	20.03	271000
2006-03-28	20.06	20.10	19.91	20.00	290400
2006-03-29	20.05	20.39	20.00	20.30	396100
2006-03-30	20.30	20.46	20.22	20.36	573000
2006-03-31	20.36	20.67	20.35	20.65	819700
2006-04-03	20.85	20.98	20.47	20.50	549800
2006-04-04	20.45	20.69	20.24	20.29	710200
2006-04-05	20.36	20.56	20.20	20.56	329900
2006-04-06	20.56	20.58	20.40	20.47	272400
2006-04-07	20.47	20.50	20.11	20.17	392000
2006-04-10	20.18	20.43	20.09	20.30	274400
2006-04-11	20.41	20.63	19.87	19.94	252200
2006-04-12	19.96	20.08	19.90	20.01	122400
2006-04-13	20.05	20.10	19.91	20.00	170700
2006-04-17	19.98	20.00	19.82	19.99	142900
2006-04-18	19.99	20.50	19.99	20.36	412300
2006-04-19	20.37	20.52	20.29	20.52	150300
2006-04-20	20.61	21.10	20.61	20.98	352300
2006-04-21	21.22	21.22	20.94	21.13	357400
2006-04-24	21.15	21.15	20.95	21.10	278700
2006-04-25	21.08	21.10	20.78	20.96	191200
2006-04-26	20.99	21.04	20.64	20.72	216400
2006-04-27	20.73	21.13	20.50	20.67	279600
2006-04-28	20.71	21.02	20.55	21.01	406500
2006-05-01	21.06	21.29	20.66	20.73	387500
2006-05-02	20.73	21.11	20.65	21.00	557100
2006-05-03	21.27	21.85	21.10	21.61	1574300
2006-05-04	21.80	22.22	21.78	22.06	676400
2006-05-05	22.06	22.63	22.03	22.52	549200
2006-05-08	22.61	22.69	22.45	22.65	284100
2006-05-09	22.68	22.81	22.41	22.73	284900
2006-05-10	22.83	22.91	22.62	22.78	303400
2006-05-11	22.78	22.79	22.05	22.05	323300
2006-05-12	21.94	21.97	21.70	21.82	355500
2006-05-15	21.83	22.21	21.64	22.01	506300
2006-05-16	22.96	22.96	22.42	22.54	913200
2006-05-17	22.60	22.67	22.20	22.31	972400
2006-05-18	22.46	22.69	22.15	22.21	495000
2006-05-19	22.21	22.61	22.01	22.18	414300
2006-05-22	22.18	22.41	21.80	22.26	664400
2006-05-23	22.40	22.68	21.60	21.66	501300
2006-05-24	21.94	22.22	21.42	21.66	903100
2006-05-25	21.84	22.03	21.60	22.02	626300
2006-05-26	22.19	22.34	22.07	22.15	172600
2006-05-30	22.08	22.13	21.69	21.71	230100
2006-05-31	21.80	22.32	21.76	22.25	378700
2006-06-01	22.33	22.67	22.26	22.66	326700
2006-06-02	22.75	22.94	22.40	22.85	198800
2006-06-05	22.72	22.96	22.46	22.62	370000
2006-06-06	22.62	22.65	22.14	22.44	360800
2006-06-07	22.51	22.80	22.26	22.29	235400
2006-06-08	22.37	22.73	22.18	22.69	543800
2006-06-09	22.95	23.10	22.80	22.89	452500
2006-06-12	22.89	22.98	22.40	22.41	319900
2006-06-13	22.34	22.60	21.85	21.97	364600
2006-06-14	21.84	22.05	21.56	21.80	313000
2006-06-15	21.95	22.36	21.95	22.30	419600
2006-06-16	22.30	22.33	21.97	22.17	699100
2006-06-19	22.30	22.35	21.61	21.78	220900
2006-06-20	22.00	22.51	21.98	22.36	662800
2006-06-21	22.22	22.65	22.22	22.44	243900
2006-06-22	22.44	22.63	22.30	22.55	395000
2006-06-23	22.46	22.71	22.32	22.50	193800
2006-06-26	22.71	23.15	22.71	22.85	451600
2006-06-27	22.84	22.89	22.07	22.16	470000
2006-06-28	22.32	22.66	22.13	22.34	444300
2006-06-29	22.50	22.92	22.42	22.79	355400
2006-06-30	22.92	23.08	22.76	22.83	266500
2006-07-03	23.00	23.00	22.78	22.90	180500
2006-07-05	22.90	23.13	22.65	23.02	392900
2006-07-06	23.52	23.52	23.01	23.32	733200
2006-07-07	23.34	23.55	23.01	23.09	471500
2006-07-10	23.18	23.39	23.06	23.28	340400
2006-07-11	23.20	23.67	23.16	23.59	350200
2006-07-12	23.61	23.72	23.46	23.56	407900
2006-07-13	23.47	23.69	23.42	23.42	352300
2006-07-14	23.28	23.83	23.15	23.57	692500
2006-07-17	23.45	23.65	23.35	23.45	438100
2006-07-18	23.63	23.80	23.44	23.64	356400
2006-07-19	23.63	24.16	23.61	24.11	288800
2006-07-20	24.14	24.36	24.00	24.25	313600
2006-07-21	24.25	24.33	23.92	24.22	465700
2006-07-24	24.33	24.55	24.31	24.38	296800
2006-07-25	24.38	25.05	24.38	24.96	870900
2006-07-26	24.96	25.25	24.78	24.97	386900
2006-07-27	25.01	25.20	24.81	24.94	421700
2006-07-28	25.08	25.29	25.00	25.16	269000
2006-07-31	24.97	25.20	24.83	24.98	276500
2006-08-01	24.98	25.00	24.61	24.77	414800
2006-08-02	23.00	24.47	22.94	23.70	2108800
2006-08-03	23.30	23.52	22.38	23.50	1368900
2006-08-04	23.50	23.61	23.03	23.30	762200
2006-08-07	23.70	23.70	23.00	23.10	328500
2006-08-08	22.75	23.42	22.69	23.10	453500
2006-08-09	23.17	23.50	22.89	22.95	304200
2006-08-10	22.91	23.23	22.76	23.17	328500
2006-08-11	23.10	23.17	22.98	23.07	245800
2006-08-14	23.19	23.32	23.00	23.13	180600
2006-08-15	23.23	23.41	23.18	23.33	248700
2006-08-16	23.35	23.47	23.06	23.18	168300
2006-08-17	23.05	23.25	23.04	23.17	204900
2006-08-18	23.22	23.48	23.10	23.44	158200
2006-08-21	23.42	23.50	23.32	23.46	130100
2006-08-22	23.32	23.77	23.32	23.76	211000
2006-08-23	23.76	23.79	23.31	23.44	185500
2006-08-24	23.49	23.66	23.43	23.59	131700
2006-08-25	23.55	23.72	23.42	23.52	121400
2006-08-28	23.51	23.86	23.50	23.71	145600
2006-08-29	23.77	23.96	23.56	23.87	204300
2006-08-30	23.88	24.10	23.76	24.03	165400
2006-08-31	24.14	24.35	24.06	24.24	192600
2006-09-01	24.40	24.41	23.94	23.95	203900
2006-09-05	23.89	24.01	23.80	23.98	246200
2006-09-06	23.87	23.88	23.70	23.80	219400
2006-09-07	23.71	24.10	23.71	23.82	252800
2006-09-08	23.90	23.99	23.72	23.89	130800
2006-09-11	23.41	23.87	23.41	23.58	290600
2006-09-12	23.64	23.64	23.40	23.56	200400
2006-09-13	23.48	23.56	23.27	23.53	308100
2006-09-14	23.51	23.67	23.25	23.38	272300
2006-09-15	23.38	23.59	23.31	23.49	491200
2006-09-18	23.49	23.49	23.15	23.25	146300
2006-09-19	23.17	23.24	22.84	22.97	314900
2006-09-20	23.00	23.27	22.97	23.19	484700
2006-09-21	23.18	23.35	22.97	23.24	321600
2006-09-22	23.24	23.32	23.12	23.29	236600
2006-09-25	23.34	23.86	23.25	23.81	263800
2006-09-26	23.35	23.80	23.35	23.71	260200
2006-09-27	23.71	24.04	23.63	24.03	193000
2006-09-28	23.98	24.15	23.76	23.92	119600
2006-09-29	23.94	24.01	23.59	23.68	293900
2006-10-02	23.60	24.09	23.60	23.73	167300
2006-10-03	23.75	23.92	23.47	23.79	212800
2006-10-04	23.78	24.37	23.73	24.29	235800
2006-10-05	24.30	24.49	24.10	24.25	205200
2006-10-06	24.25	24.46	24.07	24.08	337400
2006-10-09	24.12	24.58	24.03	24.52	232400
2006-10-10	24.52	24.75	24.38	24.67	161400
2006-10-11	24.57	24.88	24.47	24.57	202600
2006-10-12	24.65	24.97	24.65	24.86	250300
2006-10-13	24.90	25.00	24.77	24.77	183200
2006-10-16	24.81	25.27	24.81	25.06	222700
2006-10-17	24.94	25.15	24.91	25.03	210300
2006-10-18	25.15	25.33	24.95	25.00	407900
2006-10-19	24.88	25.64	24.88	25.35	462600
2006-10-20	25.44	25.60	25.28	25.39	306600
2006-10-23	25.27	25.66	25.20	25.57	269300
2006-10-24	25.58	25.67	25.36	25.63	160200
2006-10-25	25.63	25.97	25.58	25.74	342900
2006-10-26	25.86	26.10	25.64	26.10	383100
2006-10-27	26.12	26.30	25.78	25.80	264500
2006-10-30	25.69	26.10	25.60	26.09	192500
2006-10-31	26.09	26.17	25.74	25.74	264800
2006-11-01	25.94	25.94	25.24	25.24	385700
2006-11-02	25.00	25.25	24.90	24.93	239700
2006-11-03	25.00	25.18	24.87	25.18	318100
2006-11-06	25.41	25.67	25.33	25.65	361400
2006-11-07	25.65	26.05	25.65	25.70	281000
2006-11-08	25.69	26.29	25.69	26.15	303000
2006-11-09	26.24	26.49	26.15	26.35	342600
2006-11-10	26.36	26.50	26.27	26.46	142800
2006-11-13	26.45	26.79	26.44	26.69	249600
2006-11-14	26.70	27.15	26.65	27.14	296700
2006-11-15	27.20	27.29	27.02	27.27	255900
2006-11-16	27.30	27.52	26.95	26.96	289800
2006-11-17	26.97	27.04	26.83	26.90	199000
2006-11-20	26.90	27.21	26.84	27.21	270700
2006-11-21	27.21	27.28	27.11	27.19	331400
2006-11-22	27.24	27.32	27.20	27.20	142300
2006-11-24	27.10	27.35	27.06	27.27	45700
2006-11-27	27.21	27.28	26.50	26.60	273500
2006-11-28	26.45	26.73	26.38	26.50	227700
2006-11-29	26.61	27.16	26.61	27.05	256600
2006-11-30	27.00	27.11	26.77	26.93	199800
2006-12-01	26.95	27.07	26.28	26.55	398600
2006-12-04	26.67	27.03	26.66	27.02	235600
2006-12-05	27.03	27.09	26.57	26.69	316100
2006-12-06	26.55	26.67	26.26	26.27	352000
2006-12-07	26.10	26.29	25.97	25.97	321300
2006-12-08	25.92	26.20	25.60	26.11	330800
2006-12-11	26.25	26.48	26.06	26.12	341600
2006-12-12	26.12	26.12	25.41	25.63	778800
2006-12-13	25.80	25.85	25.34	25.66	770800
2006-12-14	25.60	25.91	25.54	25.68	424900
2006-12-15	25.71	25.91	25.64	25.90	516300
2006-12-18	26.09	26.11	25.52	25.53	420700
2006-12-19	25.49	25.72	25.45	25.72	283900
2006-12-20	25.75	25.89	25.54	25.56	240900
2006-12-21	25.56	25.78	25.21	25.34	266100
2006-12-22	25.33	25.49	25.25	25.39	173200
2006-12-26	25.39	25.68	25.39	25.53	163600
2006-12-27	25.62	25.82	25.62	25.67	203100
2006-12-28	25.66	25.79	25.43	25.44	190700
2006-12-29	25.39	25.59	25.17	25.31	360400
2007-01-03	25.36	25.77	25.31	25.53	428200
2007-01-04	25.50	25.59	25.31	25.49	345200
2007-01-05	25.00	25.45	24.69	24.82	353400
2007-01-08	24.78	24.79	24.44	24.72	466900
2007-01-09	24.76	24.79	24.34	24.79	311100
2007-01-10	24.70	24.79	24.55	24.69	186400
2007-01-11	24.75	25.07	24.72	24.89	208300
2007-01-12	24.92	25.12	24.88	24.90	256500
2007-01-16	24.95	25.08	24.79	24.91	251100
2007-01-17	24.85	25.00	24.85	24.91	251700
2007-01-18	24.85	25.01	24.61	24.64	294700
2007-01-19	24.65	24.76	24.56	24.74	177800
2007-01-22	24.74	24.77	24.46	24.57	213100
2007-01-23	24.57	24.74	24.52	24.63	238300
2007-01-24	24.71	24.86	24.66	24.73	185000
2007-01-25	24.76	24.84	24.62	24.75	266800
2007-01-26	24.75	24.80	24.43	24.74	175400
2007-01-29	24.52	24.96	24.52	24.82	218100
2007-01-30	24.82	24.95	24.82	24.90	96800
2007-01-31	24.85	25.24	24.77	25.15	266800
2007-02-01	25.25	25.34	25.16	25.33	203400
2007-02-02	25.35	25.43	25.15	25.32	339500
2007-02-05	25.30	25.45	25.14	25.43	288700
2007-02-06	25.43	25.51	25.32	25.50	164800
2007-02-07	25.50	25.60	25.40	25.54	148500
2007-02-08	25.46	25.74	25.46	25.71	124600
2007-02-09	25.68	25.75	25.51	25.58	246400
2007-02-12	25.60	25.65	25.40	25.59	179148
2007-02-13	25.59	25.74	25.47	25.70	139249
2007-02-14	25.50	25.81	24.71	24.72	583587
2007-02-15	24.61	24.65	24.02	24.06	676200
2007-02-16	24.06	24.13	23.85	24.07	1010500
2007-02-20	23.96	24.26	23.82	24.14	392300
2007-02-21	23.99	24.04	23.83	23.97	410200
2007-02-22	24.02	24.02	23.62	23.84	295100
2007-02-23	23.75	23.92	23.68	23.78	249800
2007-02-26	23.96	24.27	23.71	23.81	302654
2007-02-27	23.55	23.68	22.99	23.10	234400
2007-02-28	23.25	23.79	23.08	23.37	523000
2007-03-01	23.10	23.86	22.91	23.64	332926
2007-03-02	23.50	23.91	23.43	23.54	445800
2007-03-05	23.33	23.51	22.92	22.94	382100
2007-03-06	23.74	23.82	23.12	23.66	438200
2007-03-07	23.56	23.69	23.44	23.46	267100
2007-03-08	23.64	23.73	23.39	23.60	269900
2007-03-09	23.66	23.94	23.54	23.61	213100
2007-03-12	23.61	23.96	23.61	23.90	393800
2007-03-13	23.70	23.87	23.47	23.72	782100
2007-03-14	23.63	23.94	23.50	23.65	741200
2007-03-15	23.65	23.95	23.65	23.83	356300
2007-03-16	23.83	23.87	23.55	23.58	573200
2007-03-19	23.72	24.06	23.70	23.99	441800
2007-03-20	23.94	24.17	23.85	24.17	250100
2007-03-21	24.19	24.56	24.02	24.41	299800
2007-03-22	24.41	24.51	24.28	24.51	175200
2007-03-23	24.56	24.62	24.38	24.62	179000
2007-03-26	24.56	24.70	24.37	24.63	201200
2007-03-27	24.60	24.60	24.30	24.36	102900
2007-03-28	24.23	24.43	23.87	24.00	601400
2007-03-29	24.06	24.16	23.80	24.16	419300
2007-03-30	24.16	24.37	23.98	24.23	284500
2007-04-02	24.30	24.72	24.23	24.70	183800
2007-04-03	24.82	24.89	24.04	24.14	572200
2007-04-04	24.14	24.20	23.96	24.15	171300
2007-04-05	24.18	24.22	24.04	24.12	222200
2007-04-09	24.09	24.36	24.08	24.36	185600
2007-04-10	24.39	24.55	24.36	24.53	180400
2007-04-11	24.50	24.54	24.27	24.41	308000
2007-04-12	24.26	24.38	24.06	24.34	519699
2007-04-13	23.86	24.39	23.86	24.27	448400
2007-04-16	24.35	24.57	24.34	24.55	133700
2007-04-17	24.51	24.51	24.25	24.35	420800
2007-04-18	24.15	24.58	23.97	24.19	667800
2007-04-19	24.00	24.10	23.73	24.06	290800
2007-04-20	24.25	24.41	24.05	24.37	370900
2007-04-23	24.26	24.36	24.09	24.18	273400
2007-04-24	24.11	24.25	23.97	24.10	241900
2007-04-25	24.19	24.23	23.75	24.09	400500
2007-04-26	24.01	24.12	23.81	23.85	172600
2007-04-27	23.83	23.83	23.51	23.59	217800
2007-04-30	23.59	23.99	23.50	23.59	478321
2007-05-01	23.65	23.78	23.40	23.73	340700
2007-05-02	23.73	24.03	23.63	23.97	159800
2007-05-03	23.92	24.23	23.80	24.05	249568
2007-05-04	24.05	24.24	24.03	24.24	287900
2007-05-07	24.15	24.29	24.00	24.24	314900
2007-05-08	24.22	24.22	23.86	24.00	228900
2007-05-09	23.91	23.99	23.75	23.82	277700
2007-05-10	23.74	23.80	23.30	23.57	481000
2007-05-11	23.63	23.83	23.61	23.77	348700
2007-05-14	23.74	23.88	23.54	23.57	435900
2007-05-15	23.57	23.69	23.36	23.38	795100
2007-05-16	23.41	23.69	23.41	23.60	323600
2007-05-17	23.59	23.64	23.36	23.44	239600
2007-05-18	23.45	23.65	23.30	23.65	308300
2007-05-21	23.65	23.91	23.59	23.88	303600
2007-05-22	23.85	24.05	23.84	23.93	313000
2007-05-23	23.94	23.95	23.61	23.64	358300
2007-05-24	23.59	23.66	22.95	23.05	427400
2007-05-25	23.15	23.22	22.88	23.05	332600
2007-05-29	23.09	23.20	23.00	23.18	355600
2007-05-30	22.99	23.28	22.92	23.26	318900
2007-05-31	23.24	23.47	23.19	23.42	399100
2007-06-01	23.45	23.56	23.33	23.46	516900
2007-06-04	23.32	23.41	23.01	23.29	368913
2007-06-05	23.18	23.20	22.82	22.97	349400
2007-06-06	22.97	22.97	22.59	22.93	428400
2007-06-07	22.81	22.81	22.12	22.12	431500
2007-06-08	22.05	22.35	21.90	22.26	406800
2007-06-11	22.20	22.62	22.12	22.37	289100
2007-06-12	22.27	22.40	22.09	22.19	414800
2007-06-13	22.24	22.47	22.16	22.32	731600
2007-06-14	22.32	22.51	22.25	22.48	266200
2007-06-15	23.03	23.25	22.71	22.77	463700
2007-06-18	22.78	22.78	22.43	22.47	310900
2007-06-19	22.38	22.48	22.27	22.44	378600
2007-06-20	22.46	22.50	22.06	22.15	309800
2007-06-21	22.15	22.21	21.87	22.02	227500
2007-06-22	22.02	22.06	21.58	21.72	452300
2007-06-25	21.65	21.82	21.46	21.60	363200
2007-06-26	21.69	21.93	21.33	21.42	572100
2007-06-27	21.30	21.66	21.17	21.62	269400
2007-06-28	21.68	21.88	21.48	21.48	208000
2007-06-29	21.58	21.70	21.31	21.55	384700
2007-07-02	21.33	21.89	21.20	21.69	333700
2007-07-03	21.69	21.76	21.49	21.62	106900
2007-07-05	21.57	21.60	21.07	21.37	370400
2007-07-06	21.31	21.35	21.00	21.10	262400
2007-07-09	21.08	21.19	20.89	20.97	284600
2007-07-10	21.05	21.71	21.00	21.37	1218100
2007-07-11	21.31	21.47	21.20	21.34	366000
2007-07-12	21.46	22.38	21.37	22.02	1123900
2007-07-13	22.02	22.15	21.81	22.15	278200
2007-07-16	22.07	22.20	21.75	21.77	272900
2007-07-17	21.85	21.98	21.57	21.58	266400
2007-07-18	21.46	21.66	21.37	21.61	368500
2007-07-19	21.71	21.90	21.64	21.86	260900
2007-07-20	21.81	21.91	21.35	21.37	328700
2007-07-23	21.41	21.73	21.40	21.44	177400
2007-07-24	21.18	21.32	20.45	20.48	444700
2007-07-25	20.56	20.86	20.36	20.65	456100
2007-07-26	20.30	20.66	19.92	20.40	689800
2007-07-27	20.35	20.65	20.00	20.00	469600
2007-07-30	20.01	20.08	19.53	19.94	421500
2007-07-31	20.01	20.09	19.65	19.82	766500
2007-08-01	18.95	19.75	18.19	19.61	868800
2007-08-02	19.66	19.67	18.87	19.25	704900
2007-08-03	19.28	19.41	18.70	18.77	622800
2007-08-06	18.80	19.29	18.50	19.29	631700
2007-08-07	19.18	19.58	18.91	19.57	523300
2007-08-08	19.80	20.64	19.61	20.35	779400
2007-08-09	20.00	20.48	19.14	19.26	821400
2007-08-10	19.05	20.24	19.05	19.57	1100900
2007-08-13	19.64	20.04	19.53	19.69	340300
2007-08-14	19.82	20.20	19.69	19.78	467700
2007-08-15	19.83	20.38	19.57	19.68	371900
2007-08-16	19.59	19.98	19.12	19.89	509000
2007-08-17	19.89	20.93	19.86	20.20	445500
2007-08-20	20.29	20.46	19.81	20.00	367200
2007-08-21	19.86	20.12	19.82	19.83	135800
2007-08-22	19.95	20.15	19.79	19.86	225700
2007-08-23	19.98	19.98	19.55	19.70	236300
2007-08-24	19.67	19.96	19.47	19.96	159700
2007-08-27	19.87	19.87	19.33	19.35	170600
2007-08-28	19.24	19.40	18.87	18.89	249400
2007-08-29	19.06	19.63	18.99	19.56	194600
2007-08-30	19.36	19.72	19.34	19.56	255000
2007-08-31	19.81	19.81	19.48	19.57	436800
2007-09-04	19.56	19.64	19.40	19.40	371400
2007-09-05	19.31	19.32	18.98	19.20	288200
2007-09-06	19.31	19.55	19.01	19.49	438400
2007-09-07	19.20	19.36	19.00	19.15	243300
2007-09-10	19.31	19.53	18.90	19.41	385000
2007-09-11	19.54	19.89	19.44	19.83	429400
2007-09-12	19.80	19.80	19.58	19.76	261700
2007-09-13	19.84	19.84	19.51	19.51	171300
2007-09-14	19.32	19.67	19.25	19.67	125600
2007-09-17	19.58	19.64	19.43	19.43	486800
2007-09-18	19.52	19.99	19.25	19.95	353400
2007-09-19	20.12	20.57	20.12	20.51	257700
2007-09-20	20.53	20.53	20.22	20.34	175900
2007-09-21	20.53	20.59	20.32	20.45	470000
2007-09-24	20.49	20.49	20.17	20.28	249300
2007-09-25	20.18	20.38	20.05	20.13	397500
2007-09-26	20.30	20.50	20.11	20.33	603200
2007-09-27	20.50	20.50	20.27	20.40	119800
2007-09-28	20.46	20.69	20.24	20.35	345800
2007-10-01	20.38	20.99	20.34	20.65	415500
2007-10-02	20.71	20.93	20.66	20.90	244400
2007-10-03	20.82	21.19	20.81	21.05	307200
2007-10-04	21.18	21.38	21.00	21.31	234100
2007-10-05	21.51	21.68	21.24	21.56	213400
2007-10-08	21.50	21.70	21.30	21.46	249000
2007-10-09	21.54	21.71	21.39	21.71	228900
2007-10-10	21.70	21.72	21.41	21.50	155800
2007-10-11	21.63	21.75	21.17	21.39	265600
2007-10-12	21.34	21.64	21.34	21.47	131000
2007-10-15	21.40	21.47	20.90	21.06	298500
2007-10-16	21.03	21.26	20.87	20.91	310800
2007-10-17	21.15	21.22	20.60	20.86	322700
2007-10-18	20.81	20.99	20.73	20.77	243800
2007-10-19	20.75	20.83	20.22	20.22	317200
2007-10-22	20.01	20.64	20.00	20.42	296800
2007-10-23	20.65	20.76	20.24	20.40	194100
2007-10-24	20.35	20.50	20.03	20.39	176200
2007-10-25	20.50	20.86	20.50	20.79	180100
2007-10-26	21.18	21.69	21.09	21.27	341600
2007-10-29	21.40	21.48	21.12	21.21	214600
2007-10-30	21.24	21.90	21.23	21.90	241700
2007-10-31	21.60	22.05	21.30	22.05	357400
2007-11-01	21.86	21.90	21.00	21.19	877900
2007-11-02	21.42	21.50	20.77	20.91	498800
2007-11-05	20.58	20.72	20.10	20.15	704402
2007-11-06	20.28	20.30	19.73	20.00	558000
2007-11-07	19.80	19.97	19.58	19.83	676800
2007-11-08	20.00	20.22	19.92	20.03	490400
2007-11-09	19.78	20.23	19.66	20.19	419800
2007-11-12	20.13	20.49	20.03	20.19	335500
2007-11-13	20.34	20.44	20.00	20.36	319900
2007-11-14	20.45	20.50	20.09	20.28	278360
2007-11-15	20.22	20.45	20.07	20.45	403600
2007-11-16	20.46	20.52	20.09	20.39	441000
2007-11-19	20.26	20.76	20.03	20.54	381338
2007-11-20	20.54	20.89	20.47	20.86	297600
2007-11-21	20.78	21.20	20.71	20.90	510100
2007-11-23	21.02	21.28	20.92	21.08	115001
2007-11-26	21.07	21.24	20.84	20.90	293500
2007-11-27	20.92	21.23	20.71	21.09	316700
2007-11-28	21.13	21.54	21.13	21.54	189000
2007-11-29	21.45	21.54	21.28	21.38	223700
2007-11-30	21.64	21.66	21.26	21.38	441601
2007-12-03	21.34	21.57	21.31	21.49	276300
2007-12-04	21.25	21.47	21.19	21.40	253800
2007-12-05	21.67	22.09	21.58	21.90	388700
2007-12-06	21.81	22.14	21.73	22.14	375800
2007-12-07	22.16	22.19	21.89	22.07	185500
2007-12-10	22.04	22.12	21.87	21.87	216200
2007-12-11	22.00	22.12	21.23	21.23	307000
2007-12-12	21.75	21.94	21.02	21.23	431900
2007-12-13	21.01	21.58	21.01	21.53	317525
2007-12-14	21.35	21.83	21.31	21.67	667150
2007-12-17	21.57	21.80	21.45	21.51	700900
2007-12-18	21.73	21.74	21.32	21.65	426701
2007-12-19	21.58	21.70	21.47	21.55	257201
2007-12-20	21.69	21.69	21.27	21.67	280500
2007-12-21	22.02	22.24	21.77	22.03	661400
2007-12-24	21.98	22.13	21.85	22.11	68500
2007-12-26	21.93	22.13	21.90	22.01	151502
2007-12-27	22.05	22.17	21.69	21.74	244400
2007-12-28	21.68	21.90	21.57	21.57	286971
2007-12-31	21.46	21.69	21.35	21.54	380300
2008-01-02	21.55	21.73	21.20	21.39	452100
2008-01-03	21.48	21.54	21.12	21.17	423400
2008-01-04	20.99	21.10	20.78	20.87	262000
2008-01-07	21.02	21.14	20.87	21.08	403500
2008-01-08	21.14	21.43	20.72	20.75	369400
2008-01-09	20.71	21.20	20.69	21.20	373600
2008-01-10	21.06	21.71	20.96	21.32	500000
2008-01-11	21.18	21.58	21.04	21.31	352500
2008-01-14	21.46	21.60	21.38	21.38	355900
2008-01-15	21.01	21.50	21.01	21.27	274200
2008-01-16	21.18	21.54	21.12	21.28	520300
2008-01-17	21.28	21.33	20.65	20.65	456800
2008-01-18	20.76	20.80	20.01	20.10	391750
2008-01-22	19.41	20.13	19.29	19.64	589600
2008-01-23	19.18	20.23	19.13	20.09	646200
2008-01-24	20.20	20.30	19.70	19.83	377400
2008-01-25	20.05	20.08	19.44	19.57	331000
2008-01-28	19.52	20.04	19.38	19.94	211600
2008-01-29	20.08	20.14	19.94	20.01	170100
2008-01-30	19.87	20.15	19.51	19.55	363600
2008-01-31	19.18	20.30	19.11	20.15	462200
2008-02-01	20.19	20.39	20.01	20.30	221500
2008-02-04	20.30	20.63	20.10	20.46	266600
2008-02-05	20.19	20.26	19.75	19.84	208900
2008-02-06	20.01	20.27	19.79	19.98	210500
2008-02-07	19.89	20.06	19.61	19.85	269300
2008-02-08	19.87	20.00	19.71	19.88	182100
2008-02-11	19.81	20.00	19.60	19.85	294800
2008-02-12	19.85	20.13	19.69	19.98	281100
2008-02-13	20.20	20.35	20.07	20.35	236900
2008-02-14	20.31	20.49	19.83	19.97	241100
2008-02-15	19.95	19.99	19.75	19.82	219100
2008-02-19	20.08	20.11	19.60	19.67	235500
2008-02-20	19.27	19.63	19.00	19.50	712489
2008-02-21	19.60	19.90	19.00	19.07	234015
2008-02-22	19.06	19.25	18.94	19.01	609940
2008-02-25	19.04	19.28	18.96	19.25	399350
2008-02-26	19.08	19.32	19.00	19.20	254300
2008-02-27	19.05	19.27	19.02	19.09	249600
2008-02-28	19.02	19.12	18.71	18.86	679042
2008-02-29	18.73	18.73	18.11	18.24	1006900
2008-03-03	18.22	18.55	18.09	18.51	380600
2008-03-04	18.35	18.72	18.30	18.57	563590
2008-03-05	18.76	18.92	17.92	18.23	726700
2008-03-06	18.17	18.40	18.03	18.09	332000
2008-03-07	17.88	18.24	17.80	18.15	227600
2008-03-10	18.24	18.69	18.19	18.31	540800
2008-03-11	18.68	19.23	18.65	19.23	580180
2008-03-12	19.19	19.67	19.12	19.13	464700
2008-03-13	18.92	19.42	18.90	19.24	489748
2008-03-14	19.37	19.40	18.74	19.20	434400
2008-03-17	18.81	19.96	18.42	19.26	303400
2008-03-18	19.65	19.70	19.14	19.63	400000
2008-03-19	19.74	19.86	19.01	19.01	535906
2008-03-20	19.20	19.61	19.02	19.40	984600
2008-03-24	19.40	19.47	19.20	19.39	345800
2008-03-25	19.36	19.66	19.31	19.43	273200
2008-03-26	19.27	19.67	19.23	19.63	413800
2008-03-27	19.62	19.90	19.45	19.47	203900
2008-03-28	19.42	19.62	19.40	19.46	394000
2008-03-31	19.45	19.69	19.31	19.56	319400
2008-04-01	19.80	20.13	19.75	20.10	246000
2008-04-02	20.05	20.24	20.01	20.04	212152
2008-04-03	19.98	20.17	19.81	19.99	157100
2008-04-04	20.14	20.36	19.91	19.95	221500
2008-04-07	20.05	20.16	19.81	20.00	172100
2008-04-08	19.90	20.16	19.78	20.09	186200
2008-04-09	20.09	20.25	19.81	19.86	164500
2008-04-10	19.72	20.19	19.70	20.00	180403
2008-04-11	19.73	20.11	19.71	19.90	150200
2008-04-14	19.88	20.17	19.84	19.95	214084
2008-04-15	20.08	20.35	20.02	20.31	146479
2008-04-16	20.47	20.87	20.34	20.87	377015
2008-04-17	20.87	21.18	20.70	20.92	329907
2008-04-18	21.18	21.20	20.80	20.98	210356
2008-04-21	20.79	20.93	20.58	20.78	268375
2008-04-22	20.67	20.84	20.55	20.65	638629
2008-04-23	20.78	21.00	20.67	20.84	399952
2008-04-24	20.88	21.12	20.68	20.88	312599
2008-04-25	21.01	21.10	20.80	20.94	201890
2008-04-28	20.95	21.14	20.88	20.89	234974
2008-04-29	20.80	21.00	20.65	20.68	444043
2008-04-30	20.64	20.85	20.40	20.53	443660
2008-05-01	20.59	21.02	20.55	20.80	410269
2008-05-02	20.90	21.21	20.69	20.76	382698
2008-05-05	20.84	20.84	20.42	20.51	342377
2008-05-06	20.47	20.74	20.35	20.69	273721
2008-05-07	20.74	20.84	20.32	20.33	408278
2008-05-08	20.43	20.46	20.19	20.30	254466
2008-05-09	20.22	20.60	20.00	20.48	287362
2008-05-12	20.59	20.94	20.49	20.83	431759
2008-05-13	20.85	21.10	20.56	21.05	485785
2008-05-14	21.05	21.33	20.94	21.18	500839
2008-05-15	21.12	21.19	20.90	21.16	174430
2008-05-16	21.28	21.34	21.05	21.21	404375
2008-05-19	21.24	21.48	21.14	21.40	662474
2008-05-20	21.25	21.38	20.99	21.19	462683
2008-05-21	21.24	21.35	20.84	20.99	333427
2008-05-22	21.04	21.21	20.95	21.08	259475
2008-05-23	21.13	21.13	20.60	20.71	599547
2008-05-27	20.70	20.90	20.60	20.83	226512
2008-05-28	20.87	20.95	20.63	20.78	261241
2008-05-29	20.79	21.24	20.79	21.00	463230
2008-05-30	20.99	21.24	20.93	21.23	593647
2008-06-02	21.20	21.24	20.92	21.22	457593
2008-06-03	21.28	21.36	21.15	21.29	644276
2008-06-04	21.17	21.56	21.13	21.37	401910
2008-06-05	21.37	21.73	21.29	21.71	382211
2008-06-06	21.61	21.72	21.48	21.50	479567
2008-06-09	21.51	21.82	21.47	21.73	460834
2008-06-10	21.61	21.94	21.61	21.85	774330
2008-06-11	21.85	21.92	21.65	21.65	552731
2008-06-12	21.82	21.88	21.66	21.70	245505
2008-06-13	21.81	22.06	21.70	21.98	329727
2008-06-16	21.85	22.10	21.78	22.10	338989
2008-06-17	22.12	22.16	22.00	22.05	231572
2008-06-18	22.00	22.18	21.90	22.03	349721
2008-06-19	21.96	22.13	21.54	21.60	417466
2008-06-20	21.51	21.77	21.44	21.58	580173
2008-06-23	21.74	21.88	21.48	21.55	297180
2008-06-24	21.58	21.62	21.11	21.11	256938
2008-06-25	21.27	21.64	21.09	21.55	554896
2008-06-26	21.34	21.51	21.21	21.31	274145
2008-06-27	21.43	21.61	21.03	21.15	1215603
2008-06-30	21.20	21.63	21.15	21.46	392004
2008-07-01	21.30	21.62	21.09	21.50	750332
2008-07-02	21.45	21.50	21.04	21.05	396321
2008-07-03	21.06	21.25	21.01	21.08	215140
2008-07-07	21.15	21.16	20.56	20.72	278198
2008-07-08	20.78	21.04	20.32	21.04	387966
2008-07-09	21.00	21.25	20.94	21.15	256157
2008-07-10	21.30	21.44	21.08	21.34	285059
2008-07-11	21.07	21.53	20.92	21.45	272918
2008-07-14	21.51	21.77	21.00	21.13	168841
2008-07-15	20.96	21.17	20.88	21.04	235759
2008-07-16	21.08	21.19	20.75	20.83	264772
2008-07-17	20.87	20.87	20.48	20.73	194438
2008-07-18	20.76	20.97	20.50	20.73	203574
2008-07-21	20.81	20.95	20.69	20.95	213675
2008-07-22	20.80	21.05	20.76	20.95	360108
2008-07-23	20.95	21.04	20.60	20.95	237861
2008-07-24	21.05	21.05	20.53	20.99	277002
2008-07-25	21.10	21.29	20.92	21.17	305208
2008-07-28	21.04	21.17	20.90	21.15	210392
2008-07-29	21.11	21.40	21.11	21.34	208169
2008-07-30	22.01	22.18	21.50	22.09	538053
2008-07-31	21.98	22.76	21.83	22.62	779427
2008-08-01	22.66	22.82	22.21	22.25	505842
2008-08-04	22.23	22.58	22.14	22.21	417832
2008-08-05	22.16	22.70	22.16	22.69	453997
2008-08-06	22.58	22.73	22.32	22.33	283571
2008-08-07	22.38	22.50	22.06	22.20	325966
2008-08-08	21.35	22.65	21.35	22.65	352129
2008-08-11	22.53	22.69	21.73	22.55	713376
2008-08-12	22.55	23.08	22.31	22.80	561794
2008-08-13	22.81	23.38	22.63	23.12	456695
2008-08-14	23.15	23.26	22.74	22.92	390935
2008-08-15	23.21	23.30	22.81	22.99	556769
2008-08-18	23.10	23.27	22.97	23.20	314688
2008-08-19	23.26	23.37	23.07	23.30	347228
2008-08-20	23.40	23.58	23.04	23.21	415171
2008-08-21	23.07	23.22	22.71	22.75	371576
2008-08-22	22.87	23.01	22.51	22.68	410387
2008-08-25	22.67	22.73	22.30	22.49	403005
2008-08-26	22.41	22.49	22.06	22.27	343783
2008-08-27	22.23	22.36	22.20	22.32	428371
2008-08-28	22.35	22.88	22.25	22.74	374431
2008-08-29	22.68	22.80	22.27	22.30	208385
2008-09-02	22.62	22.73	22.08	22.28	242951
2008-09-03	22.28	22.33	21.90	22.09	315489
2008-09-04	21.93	22.16	21.69	21.96	315824
2008-09-05	21.93	22.03	21.37	21.59	222226
2008-09-08	21.73	22.26	21.73	22.23	557225
2008-09-09	22.28	22.52	21.96	21.96	583941
2008-09-10	21.99	22.44	21.85	22.34	574631
2008-09-11	22.07	22.53	21.95	22.16	580187
2008-09-12	22.10	22.63	22.10	22.55	509310
2008-09-15	22.15	22.59	22.01	22.12	320902
2008-09-16	21.74	22.11	21.37	22.06	612748
2008-09-17	19.99	22.02	19.99	21.06	806584
2008-09-18	21.39	21.91	20.98	21.80	756177
2008-09-19	22.61	23.20	21.88	22.09	1012034
2008-09-22	22.15	22.25	21.59	21.71	352456
2008-09-23	21.68	22.08	21.37	21.53	346830
2008-09-24	21.44	21.72	21.16	21.64	399852
2008-09-25	21.68	22.39	21.63	22.08	267366
2008-09-26	21.95	22.11	21.71	22.07	501901
2008-09-29	21.89	22.04	21.33	21.39	377330
2008-09-30	21.52	21.79	21.21	21.71	276518
2008-10-01	21.63	22.12	21.39	22.06	389096
2008-10-02	21.93	22.06	21.52	21.71	282813
2008-10-03	21.96	22.14	21.22	21.26	230170
2008-10-06	20.89	21.35	19.76	20.70	471391
2008-10-07	20.94	21.09	19.94	20.02	317741
2008-10-08	19.67	20.20	19.19	19.26	477378
2008-10-09	19.37	19.48	17.67	17.67	463392
2008-10-10	17.24	17.59	15.53	17.48	671456
2008-10-13	18.00	18.99	17.64	18.99	352945
2008-10-14	19.24	19.24	18.13	19.01	491254
2008-10-15	18.76	18.76	17.71	17.72	483456
2008-10-16	17.84	18.24	16.87	18.15	397736
2008-10-17	17.59	19.07	17.25	17.88	412061
2008-10-20	18.06	19.54	17.94	19.50	279842
2008-10-21	19.31	19.71	18.88	19.12	254053
2008-10-22	18.73	19.06	17.97	18.41	238046
2008-10-23	18.53	19.56	17.89	19.09	423554
2008-10-24	18.10	19.20	18.04	18.77	382262
2008-10-27	18.60	19.32	18.06	18.38	423722
2008-10-28	18.78	20.22	18.14	20.21	348951
2008-10-29	20.30	20.63	19.60	19.97	467758
2008-10-30	20.34	20.63	19.65	20.51	340851
2008-10-31	20.38	20.38	19.44	19.86	554815
2008-11-03	19.89	20.59	19.75	20.36	367772
2008-11-04	20.35	20.46	19.36	19.93	515565
2008-11-05	19.66	20.31	19.33	19.44	333222
2008-11-06	19.43	19.49	18.85	19.02	325148
2008-11-07	19.14	19.38	18.63	19.17	274004
2008-11-10	19.18	19.32	18.22	18.51	275414
2008-11-11	18.28	18.80	17.90	18.21	289840
2008-11-12	18.00	18.10	17.53	17.69	215248
2008-11-13	17.72	18.80	17.00	18.78	382793
2008-11-14	18.46	18.78	17.46	17.74	479176
2008-11-17	17.63	18.37	17.10	18.00	589061
2008-11-18	18.08	18.53	17.32	18.11	476353
2008-11-19	18.02	18.46	17.66	17.68	496875
2008-11-20	17.49	18.00	16.60	16.75	546726
2008-11-21	16.97	17.71	16.18	17.71	718571
2008-11-24	17.92	18.36	17.17	18.00	501231
2008-11-25	18.19	18.19	17.07	17.83	458919
2008-11-26	17.44	17.89	17.14	17.78	455080
2008-11-28	17.64	17.87	17.46	17.67	211751
2008-12-01	17.29	17.44	16.52	16.58	461028
2008-12-02	16.79	17.45	16.28	17.45	776463
2008-12-03	17.05	18.16	16.99	17.83	635093
2008-12-04	17.90	17.98	16.95	17.38	432635
2008-12-05	17.09	18.11	16.91	18.04	449393
2008-12-08	18.35	18.52	17.62	17.97	628819
2008-12-09	17.85	18.50	17.63	17.80	466361
2008-12-10	17.93	18.49	17.93	18.30	336585
2008-12-11	18.18	18.49	17.52	17.80	377307
2008-12-12	17.49	18.22	17.26	18.22	291300
2008-12-15	18.31	18.44	17.61	17.99	272641
2008-12-16	18.18	18.49	17.84	18.43	348736
2008-12-17	18.15	18.59	18.02	18.35	251956
2008-12-18	18.36	18.81	18.18	18.46	346068
2008-12-19	18.68	19.23	18.47	18.62	795720
2008-12-22	18.65	18.73	18.10	18.50	291974
2008-12-23	18.70	18.74	18.20	18.33	302542
2008-12-24	18.25	18.53	18.18	18.40	87675
2008-12-26	18.50	18.88	18.47	18.66	99607
2008-12-29	18.66	18.71	18.20	18.51	192257
2008-12-30	18.57	19.04	18.57	19.03	250679
2008-12-31	19.14	19.50	19.01	19.38	348792
2009-01-02	19.33	19.70	19.28	19.60	144958
2009-01-05	19.62	19.77	19.41	19.67	270497
2009-01-06	19.78	19.95	19.38	19.48	264567
2009-01-07	19.18	19.48	18.97	19.39	333223
2009-01-08	19.42	19.75	19.38	19.70	215838
2009-01-09	19.73	19.79	19.15	19.22	270955
2009-01-12	19.17	19.36	19.02	19.15	488631
2009-01-13	19.18	19.43	18.99	19.38	338969
2009-01-14	18.87	19.29	18.66	19.11	494220
2009-01-15	19.07	19.49	18.84	19.49	497634
2009-01-16	19.74	19.89	19.32	19.82	507625
2009-01-20	19.61	19.87	19.32	19.37	474235
2009-01-21	19.59	19.94	19.14	19.88	596848
2009-01-22	19.77	19.86	19.34	19.56	215001
2009-01-23	19.21	19.54	18.77	19.38	313841
2009-01-26	19.46	19.91	19.39	19.74	302467
2009-01-27	19.80	19.99	19.53	19.75	290889
2009-01-28	20.01	20.01	19.70	19.83	246833
2009-01-29	19.48	19.99	19.24	19.47	302861
2009-01-30	19.61	19.69	18.99	19.04	412279
2009-02-02	18.98	19.19	18.70	19.10	393698
2009-02-03	19.20	19.34	18.70	18.76	621743
2009-02-04	18.91	19.15	18.75	19.05	238557
2009-02-05	18.97	19.41	18.92	19.19	280736
2009-02-06	19.12	19.52	19.12	19.34	243238
2009-02-09	19.26	19.31	18.88	19.06	215941
2009-02-10	18.99	19.08	18.47	18.56	406041
2009-02-11	18.67	18.74	18.29	18.33	222327
2009-02-12	17.98	18.29	17.54	18.23	385514
2009-02-13	18.30	18.47	17.94	18.09	273796
2009-02-17	17.98	17.99	17.17	17.22	371539
2009-02-18	17.08	17.32	16.58	16.78	413306
2009-02-19	16.79	16.79	15.57	15.68	672734
2009-02-20	16.21	16.26	14.61	14.86	881014
2009-02-23	15.05	15.30	14.51	14.64	564253
2009-02-24	14.75	14.87	14.47	14.76	591692
2009-02-25	14.70	14.82	14.36	14.42	541783
2009-02-26	14.60	14.63	14.31	14.34	459014
2009-02-27	14.16	14.69	13.97	14.31	561678
2009-03-02	14.05	14.35	13.71	13.73	345351
2009-03-03	13.94	13.97	13.15	13.18	441531
2009-03-04	13.22	13.69	13.00	13.52	446044
2009-03-05	13.15	13.38	12.67	12.77	296996
2009-03-06	12.87	13.25	12.72	13.08	391741
2009-03-09	12.86	13.15	12.78	12.92	555735
2009-03-10	13.19	13.37	12.92	13.36	606528
2009-03-11	13.29	13.45	13.10	13.11	613710
2009-03-12	13.15	13.46	12.90	13.28	499944
2009-03-13	13.28	13.40	13.18	13.32	871979
2009-03-16	13.49	13.71	13.21	13.25	1116270
2009-03-17	13.38	13.84	13.19	13.84	431756
2009-03-18	13.82	14.18	13.55	14.16	480171
2009-03-19	14.32	14.39	13.95	14.20	216123
2009-03-20	14.34	14.47	14.14	14.15	527710
2009-03-23	14.32	14.35	13.96	14.35	582638
2009-03-24	14.15	14.34	13.84	13.91	390687
2009-03-25	14.52	14.63	13.79	13.99	398516
2009-03-26	14.10	14.20	13.95	14.11	746177
2009-03-27	14.08	14.08	13.71	13.74	410286
2009-03-30	13.79	13.79	13.28	13.38	436360
2009-03-31	13.51	14.04	13.49	13.78	598739
2009-04-01	13.57	13.81	13.44	13.71	546472
2009-04-02	13.95	14.05	13.65	13.90	572597
2009-04-03	13.84	13.98	13.70	13.83	324617
2009-04-06	13.68	13.86	13.62	13.73	283995
2009-04-07	13.58	14.08	13.51	13.83	448395
2009-04-08	13.98	14.11	13.81	14.07	289725
2009-04-09	14.28	14.30	14.05	14.17	392904
2009-04-13	14.03	14.16	13.97	14.12	333405
2009-04-14	13.97	14.20	13.77	14.04	375238
2009-04-15	13.99	14.24	13.90	14.24	379477
2009-04-16	14.37	14.54	14.21	14.48	300051
2009-04-17	14.45	14.54	14.35	14.44	242069
2009-04-20	14.19	14.40	14.00	14.02	371753
2009-04-21	14.00	14.32	13.93	14.11	381660
2009-04-22	13.93	14.12	13.85	13.89	351695
2009-04-23	13.98	14.07	13.82	13.96	498906
2009-04-24	14.09	14.18	13.86	14.11	405503
2009-04-27	14.04	14.23	13.92	14.14	527308
2009-04-28	14.04	14.55	14.04	14.37	510707
2009-04-29	15.47	15.60	14.60	15.09	1093215
2009-04-30	15.17	15.42	14.95	15.05	699635
2009-05-01	15.09	15.63	15.05	15.60	839733
2009-05-04	15.58	15.84	15.26	15.54	594155
2009-05-05	15.48	15.64	15.31	15.40	372637
2009-05-06	15.61	15.66	15.33	15.47	601575
2009-05-07	15.61	15.79	15.49	15.65	777037
2009-05-08	15.89	16.25	15.73	15.82	647739
2009-05-11	15.76	15.92	15.56	15.71	327667
2009-05-12	15.77	15.89	15.59	15.81	389689
2009-05-13	15.65	15.88	15.29	15.39	450862
2009-05-14	15.49	15.56	15.28	15.40	370026
2009-05-15	15.33	15.40	15.01	15.23	409506
2009-05-18	15.38	15.52	15.23	15.41	463354
2009-05-19	15.17	15.60	15.10	15.32	679048
2009-05-20	15.45	15.58	15.22	15.25	529887
2009-05-21	15.14	15.30	15.05	15.22	416665
2009-05-22	15.31	15.41	15.13	15.33	325917
2009-05-26	15.24	15.83	15.19	15.78	520785
2009-05-27	15.74	15.90	15.49	15.61	474334
2009-05-28	15.69	15.93	15.46	15.72	400589
2009-05-29	15.81	15.84	15.50	15.84	400996
2009-06-01	16.09	16.36	15.86	16.30	392926
2009-06-02	16.30	16.31	16.11	16.21	583607
2009-06-03	16.14	16.35	15.81	16.02	330199
2009-06-04	16.12	16.21	15.98	16.20	276250
2009-06-05	16.39	16.39	15.77	15.91	437469
2009-06-08	15.93	15.94	15.57	15.82	480001
2009-06-09	15.86	15.90	15.60	15.68	383726
2009-06-10	15.76	15.87	15.52	15.75	418855
2009-06-11	15.84	16.30	15.71	16.10	330784
2009-06-12	16.11	16.49	15.92	16.45	370616
2009-06-15	16.23	16.44	16.04	16.36	540639
2009-06-16	16.49	16.56	16.34	16.43	425746
2009-06-17	15.72	16.68	15.72	16.61	570540
2009-06-18	16.67	17.32	16.53	17.31	607570
2009-06-19	17.62	17.62	17.16	17.34	746506
2009-06-22	17.27	17.58	16.97	17.38	565619
2009-06-23	17.57	17.80	17.24	17.61	991259
2009-06-24	17.77	17.77	17.45	17.59	503024
2009-06-25	17.59	17.82	17.34	17.77	560209
2009-06-26	17.73	18.03	17.52	17.87	878949
2009-06-29	17.75	18.07	17.61	18.07	331284
2009-06-30	18.13	18.13	17.74	17.81	392699
2009-07-01	17.92	18.17	17.78	18.07	464696
2009-07-02	17.78	17.86	17.75	17.75	527757
2009-07-06	17.72	18.07	17.59	18.05	537495
2009-07-07	18.14	18.18	17.91	17.92	593832
2009-07-08	17.95	18.20	17.67	17.92	696179
2009-07-09	18.07	18.10	17.75	17.92	420455
2009-07-10	17.80	18.04	17.77	18.00	373872
2009-07-13	17.63	18.23	17.63	18.21	467877
2009-07-14	18.33	18.34	18.00	18.21	203126
2009-07-15	18.37	18.58	18.16	18.58	458538
2009-07-16	18.40	18.59	18.18	18.53	205310
2009-07-17	18.48	18.58	18.11	18.21	357313
2009-07-20	18.34	18.34	18.01	18.26	202204
2009-07-21	18.27	18.44	18.14	18.37	217303
2009-07-22	18.24	18.33	18.00	18.25	297060
2009-07-23	18.15	18.45	18.01	18.44	447885
2009-07-24	18.30	18.57	18.26	18.53	284597
2009-07-27	18.45	18.58	18.24	18.56	239525
2009-07-28	18.41	18.52	18.11	18.34	295609
2009-07-29	18.26	18.45	18.00	18.39	316274
2009-07-30	18.52	18.90	18.44	18.80	256613
2009-07-31	18.69	18.87	18.51	18.52	273924
2009-08-03	18.74	18.89	18.42	18.89	282360
2009-08-04	18.82	18.87	18.68	18.87	270880
2009-08-05	18.05	19.00	18.05	18.87	557808
2009-08-06	19.00	19.00	18.56	18.72	260847
2009-08-07	18.87	19.55	18.87	19.40	644345
2009-08-10	19.46	19.49	19.21	19.49	251118
2009-08-11	19.45	19.67	19.33	19.58	188946
2009-08-12	19.54	19.89	19.47	19.72	204560
2009-08-13	19.72	19.90	19.50	19.66	139687
2009-08-14	19.59	19.87	19.52	19.87	275564
2009-08-17	19.63	20.06	19.62	19.88	325153
2009-08-18	20.03	20.12	19.74	19.77	331293
2009-08-19	19.60	19.88	19.60	19.85	243698
2009-08-20	19.87	19.91	19.61	19.80	256359
2009-08-21	19.90	20.29	19.90	20.23	310202
2009-08-24	20.28	20.46	20.21	20.40	209714
2009-08-25	20.22	20.34	20.04	20.13	377931
2009-08-26	20.05	20.16	19.91	20.09	245803
2009-08-27	20.20	20.20	19.80	19.98	345702
2009-08-28	20.20	20.20	19.93	20.03	239465
2009-08-31	19.88	20.12	19.48	19.52	496815
2009-09-01	19.48	19.91	18.86	19.40	343607
2009-09-02	19.35	19.44	19.08	19.17	419258
2009-09-03	19.20	19.25	18.92	19.25	367862
2009-09-04	19.27	19.45	19.17	19.40	407828
2009-09-08	19.48	19.55	19.36	19.47	299858
2009-09-09	19.33	19.55	19.27	19.37	211452
2009-09-10	19.37	19.53	19.14	19.49	178676
2009-09-11	19.52	19.67	19.33	19.54	252051
2009-09-14	19.47	19.73	19.46	19.72	203476
2009-09-15	19.58	19.87	19.58	19.87	207102
2009-09-16	19.87	20.20	19.73	20.19	182387
2009-09-17	20.16	20.36	20.06	20.17	256149
2009-09-18	20.18	20.48	19.93	20.48	375449
2009-09-21	20.36	20.39	20.19	20.25	149654
2009-09-22	20.42	20.42	20.19	20.32	358020
2009-09-23	20.29	20.57	20.16	20.18	358453
2009-09-24	20.31	20.46	20.04	20.09	164084
2009-09-25	20.01	20.35	20.01	20.23	261161
2009-09-28	20.35	20.83	20.20	20.67	353934
2009-09-29	20.67	20.71	20.52	20.58	174155
2009-09-30	20.55	20.67	20.16	20.22	305738
2009-10-01	20.10	20.40	20.07	20.21	282707
2009-10-02	20.06	20.21	19.79	20.05	286177
2009-10-05	20.05	20.25	19.86	20.14	265686
2009-10-06	20.20	20.35	20.04	20.33	241605
2009-10-07	20.19	20.41	20.15	20.28	195115
2009-10-08	20.34	20.74	20.28	20.57	463428
2009-10-09	20.53	20.90	20.48	20.83	281493
2009-10-12	20.84	20.88	20.65	20.75	104988
2009-10-13	20.78	20.78	20.48	20.57	240488
2009-10-14	20.86	20.86	20.35	20.43	381076
2009-10-15	20.36	20.59	20.21	20.51	354651
2009-10-16	20.46	20.76	20.26	20.64	236369
2009-10-19	20.77	21.03	20.50	20.92	190340
2009-10-20	20.88	20.95	20.47	20.67	116982
2009-10-21	20.68	21.11	20.64	20.70	348072
2009-10-22	20.72	20.95	20.54	20.88	227189
2009-10-23	20.96	20.98	20.35	20.64	430811
2009-10-26	20.68	20.90	20.05	20.07	363116
2009-10-27	20.16	20.38	19.95	20.25	393284
2009-10-28	20.20	20.25	19.67	19.92	920684
2009-10-29	19.94	20.13	19.18	19.39	852297
2009-10-30	19.27	19.53	18.88	18.96	592489
2009-11-02	18.98	19.04	18.60	18.79	428173
2009-11-03	18.71	18.84	18.48	18.83	387490
2009-11-04	18.88	19.12	18.69	18.89	441332
2009-11-05	18.99	19.44	18.88	19.43	367725
2009-11-06	19.33	19.56	19.20	19.29	209042
2009-11-09	19.40	19.80	19.32	19.68	414774
2009-11-10	19.63	19.88	19.60	19.81	291358
2009-11-11	19.98	20.04	19.77	19.88	261345
2009-11-12	19.89	20.04	19.54	19.54	209988
2009-11-13	19.63	19.85	19.47	19.77	195996
2009-11-16	19.93	20.10	19.82	19.99	247529
2009-11-17	19.93	20.43	19.88	20.38	431244
2009-11-18	20.42	20.47	20.13	20.22	231667
2009-11-19	20.10	20.22	19.67	20.00	464453
2009-11-20	19.93	20.26	19.90	20.22	245633
2009-11-23	20.52	20.72	20.46	20.58	345483
2009-11-24	20.60	20.81	20.52	20.75	191228
2009-11-25	20.84	20.95	20.72	20.75	197006
2009-11-27	20.57	20.95	20.44	20.60	226197
2009-11-30	20.56	20.86	20.39	20.81	366965
2009-12-01	20.63	20.93	20.56	20.83	325909
2009-12-02	20.87	21.22	20.87	20.95	245667
2009-12-03	20.89	21.09	20.75	20.78	425980
2009-12-04	21.09	21.22	20.77	21.08	262146
2009-12-07	21.02	21.33	20.97	21.17	131232
2009-12-08	21.00	21.22	20.69	20.99	190857
2009-12-09	21.01	21.08	20.78	21.02	138640
2009-12-10	21.15	21.38	20.97	21.15	217266
2009-12-11	21.31	21.56	21.26	21.54	139111
2009-12-14	21.66	21.84	21.52	21.80	165450
2009-12-15	21.84	21.84	21.59	21.77	311898
2009-12-16	21.96	22.00	21.70	21.82	177730
2009-12-17	21.62	21.82	21.49	21.68	178250
2009-12-18	21.85	21.94	21.52	21.76	532413
2009-12-21	21.97	22.08	21.84	21.94	177055
2009-12-22	22.05	22.20	21.96	22.09	241960
2009-12-23	22.11	22.34	21.99	22.20	131029
2009-12-24	22.17	22.44	22.16	22.28	112020
2009-12-28	22.36	22.38	22.05	22.16	136299
2009-12-29	22.04	22.30	22.04	22.21	134641
2009-12-30	22.18	22.34	21.94	22.06	148626
2009-12-31	21.98	22.11	21.57	21.59	125363
2010-01-04	21.77	21.79	21.44	21.60	267437
2010-01-05	21.61	21.64	20.88	21.16	305366
2010-01-06	21.08	21.50	21.08	21.32	351419
2010-01-07	21.36	21.37	21.09	21.20	214395
2010-01-08	21.11	21.26	21.02	21.23	137137
2010-01-11	21.39	21.39	21.11	21.25	163271
2010-01-12	21.05	21.41	21.05	21.29	127646
2010-01-13	21.38	21.63	21.26	21.61	115234
2010-01-14	21.54	21.66	21.48	21.50	150267
2010-01-15	21.56	21.56	21.12	21.51	246316
2010-01-19	21.49	22.37	21.49	22.32	332311
2010-01-20	22.11	22.12	21.56	21.82	286177
2010-01-21	21.83	22.09	21.08	21.36	268806
2010-01-22	21.35	21.43	20.73	20.90	290298
2010-01-25	21.01	21.26	20.82	21.08	196814
2010-01-26	20.96	21.09	20.80	20.89	136540
2010-01-27	20.79	20.89	20.51	20.86	180088
2010-01-28	20.91	20.92	20.32	20.53	280229
2010-01-29	20.59	20.64	20.34	20.38	138723
2010-02-01	20.45	20.49	20.20	20.49	313633
2010-02-02	20.44	20.52	20.24	20.45	203244
2010-02-03	20.35	20.46	20.10	20.20	189716
2010-02-04	20.10	20.19	19.72	19.77	151138
2010-02-05	19.75	19.75	19.42	19.61	341507
2010-02-08	19.54	19.63	19.31	19.38	207253
2010-02-09	19.57	19.67	19.35	19.63	173321
2010-02-10	19.51	19.58	19.20	19.36	285997
2010-02-11	19.36	19.80	19.19	19.80	196824
2010-02-12	19.68	19.73	19.51	19.71	264995
2010-02-16	19.80	20.13	19.75	20.08	127557
2010-02-17	20.20	20.55	20.03	20.36	326785
2010-02-18	20.36	20.57	20.23	20.57	168238
2010-02-19	20.58	20.97	20.45	20.88	337104
2010-02-22	20.99	21.50	20.90	21.12	454247
2010-02-23	20.83	20.99	20.70	20.73	262155
2010-02-24	20.88	21.07	20.46	20.55	267231
2010-02-25	20.30	20.54	20.21	20.51	242265
2010-02-26	20.60	20.60	20.22	20.36	230266
2010-03-01	20.40	20.87	20.39	20.81	212119
2010-03-02	20.83	21.18	20.83	21.10	346179
2010-03-03	21.19	21.30	20.95	21.02	236936
2010-03-04	21.13	21.16	20.93	21.04	145853
2010-03-05	21.09	21.33	20.89	21.30	313233
2010-03-08	21.36	21.51	21.30	21.38	268816
2010-03-09	21.28	21.53	21.22	21.51	232708
2010-03-10	21.41	21.58	21.36	21.53	202296
2010-03-11	21.46	21.54	21.32	21.54	143416
2010-03-12	21.60	21.66	21.38	21.42	165543
2010-03-15	21.44	21.56	21.19	21.35	337243
2010-03-16	21.35	21.51	21.32	21.50	223976
2010-03-17	21.60	21.60	21.36	21.45	195099
2010-03-18	21.36	21.54	21.31	21.40	127219
2010-03-19	21.44	21.65	21.10	21.25	399171
2010-03-22	21.17	21.32	21.03	21.26	189136
2010-03-23	21.21	21.39	21.12	21.31	255033
2010-03-24	21.29	21.29	21.01	21.03	159572
2010-03-25	21.15	21.25	20.85	20.86	169751
2010-03-26	20.98	21.08	20.82	20.92	114063
2010-03-29	21.04	21.13	20.97	21.12	205254
2010-03-30	21.08	21.16	20.84	20.89	270938
2010-03-31	20.86	20.91	20.71	20.71	357057
2010-04-01	20.87	21.04	20.82	21.04	148152
2010-04-05	21.13	21.13	20.93	21.10	263689
2010-04-06	20.95	21.07	20.95	21.07	301422
2010-04-07	21.00	21.17	20.77	20.93	225373
2010-04-08	20.86	20.86	20.60	20.70	341591
2010-04-09	20.65	20.71	20.40	20.57	218882
2010-04-12	20.53	20.84	20.50	20.77	276168
2010-04-13	20.71	20.86	20.54	20.82	362456
2010-04-14	20.85	21.27	20.80	21.23	266105
2010-04-15	21.14	21.38	21.09	21.29	168619
2010-04-16	21.31	21.50	21.17	21.25	356937
2010-04-19	21.24	21.48	21.12	21.45	330553
2010-04-20	21.47	21.53	21.33	21.53	250442
2010-04-21	21.49	21.56	21.38	21.56	170565
2010-04-22	21.38	21.61	21.17	21.60	207643
2010-04-23	21.60	21.89	21.43	21.89	131485
2010-04-26	21.80	21.94	21.63	21.65	215649
2010-04-27	21.59	21.78	21.29	21.29	219132
2010-04-28	21.34	21.60	21.15	21.58	218842
2010-04-29	21.66	21.95	21.55	21.95	293461
2010-04-30	21.90	22.14	21.62	21.63	292616
2010-05-03	21.77	22.25	21.69	22.24	225790
2010-05-04	22.04	22.15	21.65	21.73	379002
2010-05-05	21.58	21.92	21.45	21.55	289207
2010-05-06	21.37	21.44	20.25	20.72	446098
2010-05-07	20.65	20.86	20.00	20.24	580641
2010-05-10	21.08	21.08	20.46	20.85	310753
2010-05-11	20.63	21.14	20.55	20.91	295104
2010-05-12	20.95	21.33	20.73	21.23	284157
2010-05-13	21.10	21.38	20.97	21.14	245277
2010-05-14	20.97	21.07	20.73	20.96	245208
2010-05-17	21.04	21.15	20.60	21.06	331961
2010-05-18	21.22	21.22	20.75	20.88	340228
2010-05-19	20.87	20.87	20.25	20.43	605404
2010-05-20	20.06	20.17	19.71	19.72	430412
2010-05-21	19.42	19.77	19.10	19.43	544527
2010-05-24	19.47	19.63	19.18	19.45	661575
2010-05-25	18.74	18.99	18.46	18.99	432890
2010-05-26	19.01	19.31	18.90	19.00	453221
2010-05-27	19.33	19.39	19.12	19.34	226792
2010-05-28	19.23	19.55	19.17	19.30	208604
2010-06-01	19.19	19.34	18.78	18.79	282321
2010-06-02	18.76	19.39	18.76	19.36	430377
2010-06-03	19.31	19.64	19.28	19.60	272512
2010-06-04	19.32	19.32	19.01	19.05	451634
2010-06-07	19.14	19.42	19.03	19.07	289958
2010-06-08	19.12	19.21	18.81	19.19	247242
2010-06-09	19.41	19.41	18.98	19.07	274268
2010-06-10	19.39	19.68	19.30	19.68	357336
2010-06-11	19.56	19.69	19.41	19.63	200185
2010-06-14	19.77	19.93	19.60	19.65	195017
2010-06-15	19.64	19.95	19.64	19.90	356305
2010-06-16	19.78	20.31	19.76	20.17	163112
2010-06-17	20.23	20.45	20.12	20.42	171594
2010-06-18	20.53	20.57	20.34	20.54	303112
2010-06-21	20.81	20.81	20.27	20.37	153740
2010-06-22	20.45	20.48	19.84	19.84	171612
2010-06-23	19.88	19.90	19.48	19.53	235379
2010-06-24	19.41	19.73	19.41	19.49	250805
2010-06-25	19.62	19.89	19.33	19.62	483846
2010-06-28	19.70	20.02	19.55	19.97	200928
2010-06-29	19.68	19.91	19.47	19.83	460323
2010-06-30	19.89	20.15	19.45	19.53	483702
2010-07-01	19.63	19.67	19.05	19.28	336353
2010-07-02	19.43	19.62	19.33	19.43	241691
2010-07-06	19.76	19.87	19.39	19.52	276496
2010-07-07	19.66	20.19	19.51	20.19	296626
2010-07-08	20.33	20.44	20.20	20.40	160370
2010-07-09	20.42	20.55	20.25	20.55	155666
2010-07-12	20.57	20.66	20.34	20.51	152673
2010-07-13	20.75	20.87	20.55	20.82	225461
2010-07-14	20.79	20.97	20.52	20.88	304924
2010-07-15	20.90	21.04	20.66	21.00	265046
2010-07-16	20.90	20.98	20.54	20.58	344696
2010-07-19	20.59	20.84	20.37	20.78	312658
2010-07-20	20.59	20.72	20.25	20.68	513941
2010-07-21	20.83	20.83	20.11	20.17	600511
2010-07-22	20.40	20.86	20.38	20.84	435986
2010-07-23	20.80	21.16	20.67	21.11	279931
2010-07-26	21.21	21.47	21.15	21.34	302941
2010-07-27	21.49	21.88	21.34	21.85	335156
2010-07-28	21.88	21.88	21.50	21.55	333355
2010-07-29	21.74	21.78	20.99	21.13	406257
2010-07-30	20.89	21.20	20.85	20.92	274107
2010-08-02	21.22	21.42	21.12	21.40	253193
2010-08-03	21.40	21.58	21.21	21.37	214154
2010-08-04	21.45	21.45	21.20	21.24	481371
2010-08-05	21.13	21.29	20.96	21.18	279448
2010-08-06	20.94	21.26	20.76	21.13	243661
2010-08-09	21.23	21.51	21.16	21.38	244534
2010-08-10	21.18	21.44	21.02	21.23	334758
2010-08-11	20.88	21.03	20.76	20.76	353128
2010-08-12	20.46	20.72	20.30	20.53	384175
2010-08-13	20.47	20.78	20.40	20.71	418641
2010-08-16	20.66	20.95	20.48	20.90	266909
2010-08-17	21.00	21.42	20.93	21.24	315197
2010-08-18	21.28	21.31	20.92	21.07	414385
2010-08-19	20.96	21.08	20.50	20.76	443078
2010-08-20	20.61	20.79	20.50	20.76	249969
2010-08-23	20.96	21.02	20.67	20.70	300318
2010-08-24	20.32	20.74	20.18	20.56	246435
2010-08-25	20.48	21.00	20.46	20.90	985420
2010-08-26	20.96	20.98	20.75	20.80	244280
2010-08-27	20.90	21.42	20.67	21.35	424836
2010-08-30	21.37	21.37	20.89	20.90	254328
2010-08-31	20.88	21.16	20.64	20.87	287446
2010-09-01	21.13	21.35	20.97	21.35	478798
2010-09-02	21.48	21.48	21.07	21.10	346503
2010-09-03	21.28	21.31	21.10	21.21	306283
2010-09-07	21.19	21.23	20.98	20.98	356024
2010-09-08	21.00	21.05	20.78	20.83	526238
2010-09-09	21.07	21.07	20.77	20.86	611967
2010-09-10	20.87	20.93	20.77	20.83	400317
2010-09-13	20.96	21.03	20.89	20.97	415708
2010-09-14	20.88	20.98	20.83	20.87	334337
2010-09-15	20.84	20.93	20.63	20.72	430828
2010-09-16	20.75	20.75	20.36	20.44	306178
2010-09-17	20.55	20.60	20.25	20.44	399880
2010-09-20	20.41	20.85	20.36	20.83	371394
2010-09-21	20.78	20.91	20.59	20.71	367071
2010-09-22	20.69	20.89	20.65	20.78	266941
2010-09-23	20.68	20.73	20.35	20.35	320929
2010-09-24	20.58	20.88	20.54	20.83	293047
2010-09-27	20.85	20.94	20.68	20.86	126592
2010-09-28	20.94	20.99	20.70	20.98	266238
2010-09-29	20.87	21.02	20.75	20.97	217931
2010-09-30	21.15	21.15	20.80	20.88	227016
2010-10-01	21.10	21.20	20.90	21.14	327952
2010-10-04	21.14	21.23	20.92	21.00	215351
2010-10-05	21.22	21.34	21.01	21.34	272929
2010-10-06	21.35	21.41	21.17	21.22	252628
2010-10-07	21.37	21.52	21.27	21.46	281680
2010-10-08	21.53	21.63	21.33	21.60	198956
2010-10-11	21.60	21.75	21.44	21.65	287796
2010-10-12	21.65	21.65	21.40	21.50	182980
2010-10-13	21.67	21.72	21.48	21.58	267866
2010-10-14	21.62	21.74	21.50	21.57	185057
2010-10-15	21.70	21.79	21.54	21.67	310604
2010-10-18	21.75	21.85	21.69	21.76	150368
2010-10-19	21.57	21.86	21.51	21.60	234538
2010-10-20	21.68	21.84	21.64	21.70	382553
2010-10-21	21.76	21.85	21.37	21.51	383876
2010-10-22	21.52	21.59	21.30	21.48	175184
2010-10-25	21.53	21.73	21.50	21.59	349635
2010-10-26	21.53	21.71	21.38	21.53	286457
2010-10-27	21.45	21.53	21.25	21.42	371852
2010-10-28	21.65	21.84	21.53	21.72	350164
2010-10-29	21.64	21.97	21.43	21.84	662073
2010-11-01	21.88	22.09	21.56	21.73	365889
2010-11-02	21.93	22.07	21.92	22.05	342649
2010-11-03	22.10	22.13	21.77	21.94	224180
2010-11-04	22.20	22.30	22.00	22.16	381063
2010-11-05	22.10	22.16	21.97	22.07	283440
2010-11-08	22.07	22.07	21.89	21.90	551520
2010-11-09	21.92	22.09	21.81	21.86	433729
2010-11-10	21.85	21.90	21.60	21.83	383911
2010-11-11	21.65	21.86	21.65	21.77	456189
2010-11-12	21.52	21.77	21.51	21.70	439309
2010-11-15	21.89	21.98	21.78	21.85	330483
2010-11-16	21.69	21.80	21.40	21.55	411461
2010-11-17	21.51	21.63	21.38	21.52	221845
2010-11-18	21.66	21.79	21.52	21.72	271804
2010-11-19	21.74	21.76	21.43	21.55	308964
2010-11-22	21.56	21.65	21.38	21.64	287788
2010-11-23	21.49	21.61	21.42	21.56	263917
2010-11-24	21.69	21.87	21.67	21.87	257669
2010-11-26	21.80	21.96	21.76	21.80	92836
2010-11-29	21.69	21.77	21.42	21.64	299064
2010-11-30	21.36	21.40	21.14	21.37	505623
2010-12-01	21.65	21.87	21.63	21.76	395544
2010-12-02	21.80	21.85	21.60	21.73	314869
2010-12-03	21.68	21.97	21.64	21.93	256572
2010-12-06	21.93	21.98	21.81	21.83	213559
2010-12-07	21.99	22.10	21.79	21.81	250480
2010-12-08	21.87	22.00	21.78	21.78	366118
2010-12-09	21.91	21.93	21.81	21.88	166318
2010-12-10	21.94	22.20	21.93	22.16	261550
2010-12-13	22.24	22.33	22.17	22.20	172786
2010-12-14	22.20	22.43	22.20	22.30	166825
2010-12-15	22.32	22.39	22.07	22.09	212401
2010-12-16	22.14	22.40	22.00	22.40	268748
2010-12-17	22.40	22.60	22.28	22.58	750977
2010-12-20	22.57	22.63	22.46	22.51	395346
2010-12-21	22.54	22.70	22.47	22.68	253386
2010-12-22	22.68	22.74	22.59	22.67	117218
2010-12-23	22.69	22.76	22.59	22.70	144726
2010-12-27	22.70	22.80	22.57	22.72	106744
2010-12-28	22.78	22.80	22.65	22.69	273317
2010-12-29	22.76	22.76	22.58	22.66	121450
2010-12-30	22.66	22.76	22.58	22.68	223720
2010-12-31	22.66	22.81	22.52	22.52	199734
2011-01-03	22.67	22.89	22.57	22.78	286976
2011-01-04	22.85	22.93	22.65	22.87	296059
2011-01-05	22.87	22.91	22.70	22.83	190348
2011-01-06	22.93	22.96	22.70	22.84	245583
2011-01-07	22.91	23.10	22.77	23.08	338585
2011-01-10	23.01	23.03	22.72	22.95	260992
2011-01-11	23.03	23.03	22.91	22.95	226422
2011-01-12	23.06	23.09	22.88	22.96	232710
2011-01-13	23.02	23.02	22.90	22.95	143525
2011-01-14	22.96	23.12	22.85	23.11	149928
2011-01-18	23.07	23.16	22.98	23.13	119336
2011-01-19	23.11	23.25	22.97	22.97	252752
2011-01-20	22.95	23.18	22.95	23.01	177619
2011-01-21	23.08	23.14	22.87	22.94	203545
2011-01-24	22.97	23.15	22.83	23.05	214864
2011-01-25	22.98	23.25	22.94	23.16	261197
2011-01-26	23.20	23.33	23.09	23.26	245065
2011-01-27	23.26	23.49	23.11	23.42	159551
2011-01-28	23.36	23.42	22.90	22.92	261697
2011-01-31	23.00	23.00	22.65	22.65	300905
2011-02-01	22.80	23.15	22.77	23.15	190234
2011-02-02	23.08	23.20	22.99	22.99	110437
2011-02-03	23.03	23.05	22.80	23.03	117896
2011-02-04	23.05	23.05	22.81	22.96	165004
2011-02-07	23.00	23.27	23.00	23.24	190617
2011-02-08	23.30	23.32	23.16	23.29	117621
2011-02-09	23.25	23.33	23.16	23.24	167876
2011-02-10	23.19	23.37	23.19	23.30	184397
2011-02-11	23.30	23.49	23.21	23.49	215845
2011-02-14	23.49	23.50	23.30	23.46	230142
2011-02-15	23.40	23.69	23.38	23.44	311806
2011-02-16	23.31	23.31	23.04	23.10	216705
2011-02-17	22.97	23.06	22.75	22.79	416131
2011-02-18	22.80	22.80	22.24	22.51	776127
2011-02-22	22.28	22.48	22.22	22.27	596641
2011-02-23	22.24	22.33	22.02	22.06	524695
2011-02-24	22.07	22.18	21.95	22.10	527704
2011-02-25	22.12	22.40	22.04	22.40	252200
2011-02-28	22.44	22.78	22.22	22.32	1116074
2011-03-01	22.42	22.56	22.20	22.34	437870
2011-03-02	22.39	22.39	22.15	22.25	289678
2011-03-03	22.40	22.68	22.34	22.67	305626
2011-03-04	22.67	22.67	22.40	22.62	267033
2011-03-07	22.67	22.87	22.47	22.53	276018
2011-03-08	22.55	22.97	22.51	22.92	378477
2011-03-09	22.95	23.24	22.92	23.18	329836
2011-03-10	22.99	23.06	22.74	22.74	306972
2011-03-11	22.70	22.80	22.60	22.67	189696
2011-03-14	22.50	22.50	22.25	22.37	199104
2011-03-15	22.00	22.25	21.99	22.16	274908
2011-03-16	22.04	22.15	21.78	21.90	351574
2011-03-17	22.21	22.35	21.80	21.94	231424
2011-03-18	22.05	22.41	22.04	22.23	347870
2011-03-21	22.44	22.75	22.41	22.71	193999
2011-03-22	22.78	22.86	22.66	22.67	151610
2011-03-23	22.68	22.72	22.55	22.67	180917
2011-03-24	22.74	22.74	22.55	22.63	123222
2011-03-25	22.68	23.03	22.64	22.84	154434
2011-03-28	22.93	23.13	22.81	22.81	132594
2011-03-29	22.80	23.09	22.74	22.93	192614
2011-03-30	22.93	23.20	22.93	23.04	274157
2011-03-31	23.05	23.17	23.00	23.13	171780
2011-04-01	23.30	23.50	23.18	23.40	273336
2011-04-04	23.39	23.52	23.37	23.45	206341
2011-04-05	23.38	23.50	23.34	23.41	140855
2011-04-06	23.46	23.68	23.38	23.59	135112
2011-04-07	23.66	23.67	23.50	23.52	184272
2011-04-08	23.64	23.70	23.35	23.52	193789
2011-04-11	23.51	23.54	23.17	23.25	279254
2011-04-12	23.07	23.42	23.07	23.12	149398
2011-04-13	23.18	23.31	22.99	23.04	288410
2011-04-14	22.87	23.18	22.81	23.15	148104
2011-04-15	23.11	23.37	23.09	23.35	327043
2011-04-18	23.12	23.23	22.96	23.19	281440
2011-04-19	23.25	23.26	23.06	23.17	202113
2011-04-20	23.42	23.60	23.42	23.60	179242
2011-04-21	23.67	23.70	23.51	23.70	124578
2011-04-25	23.65	23.70	23.54	23.59	151975
2011-04-26	23.66	23.86	23.61	23.83	199140
2011-04-27	23.90	24.21	23.88	24.18	180510
2011-04-28	24.19	24.53	24.11	24.50	182580
2011-04-29	24.55	24.56	24.31	24.35	210117
2011-05-02	24.39	24.54	24.33	24.41	168309
2011-05-03	24.46	24.62	24.33	24.41	147556
2011-05-04	24.40	24.41	24.15	24.23	222827
2011-05-05	24.11	24.42	24.00	24.15	310630
2011-05-06	24.98	24.98	24.33	24.39	347917
2011-05-09	24.40	25.06	24.32	24.99	595104
2011-05-10	25.08	25.50	25.04	25.41	680678
2011-05-11	25.37	25.41	24.97	25.01	466147
2011-05-12	24.91	25.40	24.89	25.31	350780
2011-05-13	25.30	25.46	25.07	25.17	311104
2011-05-16	25.12	25.22	24.97	24.97	257729
2011-05-17	24.92	25.12	24.85	25.01	306755
2011-05-18	25.06	25.06	24.76	25.00	246791
2011-05-19	25.13	25.29	25.03	25.21	461203
2011-05-20	25.12	25.33	25.03	25.16	216491
2011-05-23	24.92	25.00	24.71	24.71	326158
2011-05-24	24.59	24.59	24.37	24.42	300867
2011-05-25	24.37	24.48	24.16	24.32	542206
2011-05-26	24.34	24.43	24.13	24.34	374070
2011-05-27	24.46	24.51	24.34	24.46	290647
2011-05-31	24.68	24.98	24.59	24.93	600634
2011-06-01	24.94	25.02	24.55	24.61	428781
2011-06-02	24.66	24.66	24.34	24.55	257615
2011-06-03	24.23	24.40	24.10	24.22	309681
2011-06-06	24.22	24.31	24.03	24.16	320236
2011-06-07	24.32	24.45	24.13	24.20	352576
2011-06-08	24.20	24.34	24.14	24.23	558022
2011-06-09	24.33	24.33	24.12	24.15	362593
2011-06-10	24.07	24.17	23.89	23.94	322663
2011-06-13	24.06	24.31	23.93	24.11	272219
2011-06-14	24.35	24.54	24.11	24.46	441277
2011-06-15	24.31	24.49	24.04	24.11	364534
2011-06-16	24.14	24.46	24.14	24.36	318745
2011-06-17	24.56	24.81	24.56	24.67	553224
2011-06-20	24.65	25.08	24.61	25.02	357254
2011-06-21	25.14	25.24	24.99	25.01	317606
2011-06-22	25.05	25.13	24.85	24.87	268648
2011-06-23	24.66	24.83	24.52	24.81	351712
2011-06-24	24.88	25.10	24.79	24.89	430382
2011-06-27	24.95	25.12	24.90	25.06	275115
2011-06-28	25.08	25.33	25.06	25.23	284449
2011-06-29	25.31	25.50	25.19	25.40	307953
2011-06-30	25.50	25.83	25.36	25.69	472705
2011-07-01	25.74	26.21	25.68	25.92	413494
2011-07-05	26.02	26.07	25.76	25.86	437953
2011-07-06	25.93	26.21	25.74	26.14	305542
2011-07-07	26.39	26.49	26.18	26.38	449717
2011-07-08	26.19	26.34	25.98	26.19	300673
2011-07-11	25.97	26.06	25.80	25.91	293426
2011-07-12	25.79	26.12	25.76	26.00	284834
2011-07-13	26.11	26.19	25.85	26.00	308179
2011-07-14	26.09	26.09	25.63	25.68	329432
2011-07-15	25.72	25.79	25.48	25.70	371797
2011-07-18	25.68	25.77	25.32	25.50	350252
2011-07-19	25.63	25.88	25.46	25.88	294430
2011-07-20	25.96	26.21	25.80	26.13	243374
2011-07-21	26.28	26.53	26.26	26.41	261188
2011-07-22	26.44	26.44	26.17	26.22	204911
2011-07-25	26.05	26.31	26.00	26.12	203956
2011-07-26	26.17	26.17	25.83	25.85	184209
2011-07-27	25.80	25.81	25.51	25.57	333429
2011-07-28	25.53	25.59	25.32	25.40	248142
2011-07-29	25.15	25.44	25.00	25.21	253764
2011-08-01	25.50	25.56	25.01	25.25	271526
2011-08-02	25.18	25.34	24.77	24.77	296626
2011-08-03	24.75	24.91	24.45	24.90	349901
2011-08-04	24.63	24.63	23.65	23.67	781369
2011-08-05	23.87	23.88	22.67	22.96	740956
2011-08-08	22.31	22.84	21.38	21.39	953494
2011-08-09	21.74	22.75	21.13	22.75	1107292
2011-08-10	22.32	22.80	22.09	22.13	850792
2011-08-11	22.23	23.62	22.15	23.22	552357
2011-08-12	23.46	23.58	23.09	23.27	438615
2011-08-15	23.47	24.06	23.40	24.06	300013
2011-08-16	23.83	24.18	23.62	24.11	507062
2011-08-17	24.22	24.48	23.99	24.10	256331
2011-08-18	23.62	23.80	23.31	23.57	510661
2011-08-19	23.30	23.68	23.13	23.25	348110
2011-08-22	23.71	23.71	23.24	23.51	508216
2011-08-23	23.43	24.05	23.05	24.02	551538
2011-08-24	24.05	24.50	24.00	24.32	398960
2011-08-25	24.48	24.69	23.93	24.27	764012
2011-08-26	24.20	24.82	23.72	24.73	522895
2011-08-29	25.03	25.46	24.89	25.26	414049
2011-08-30	25.20	25.50	25.04	25.42	381771
2011-08-31	25.48	25.50	25.20	25.38	357290
2011-09-01	25.35	25.50	24.53	24.65	655225
2011-09-02	24.21	24.44	24.01	24.03	654413
2011-09-06	23.53	23.97	23.41	23.91	479376
2011-09-07	24.21	24.31	24.00	24.30	343936
2011-09-08	24.24	24.48	24.07	24.11	394424
2011-09-09	23.89	24.03	23.38	23.69	484708
2011-09-12	23.47	23.95	23.44	23.92	309712
2011-09-13	24.02	24.21	23.79	24.15	255851
2011-09-14	24.29	24.54	23.92	24.35	260867
2011-09-15	24.57	24.59	24.26	24.54	312163
2011-09-16	24.49	24.78	24.33	24.45	699864
2011-09-19	24.04	24.57	23.98	24.44	296737
2011-09-20	24.59	25.11	24.40	24.65	319662
2011-09-21	24.72	24.94	23.73	23.76	416033
2011-09-22	23.25	23.54	22.81	23.04	490668
2011-09-23	23.04	23.38	23.01	23.34	260527
2011-09-26	23.58	23.87	23.37	23.85	376387
2011-09-27	24.27	24.52	24.06	24.19	326084
2011-09-28	24.22	24.33	23.56	23.61	372348
2011-09-29	24.05	24.42	23.74	24.19	246994
2011-09-30	23.89	24.42	23.83	23.85	347016
2011-10-03	24.03	24.31	23.60	23.64	680564
2011-10-04	23.44	23.94	23.14	23.92	713877
2011-10-05	24.03	24.18	23.66	24.12	577486
2011-10-06	24.10	24.73	24.00	24.71	396257
2011-10-07	24.78	24.80	24.23	24.29	348035
2011-10-10	24.70	24.84	24.55	24.84	271754
2011-10-11	24.66	24.82	24.35	24.43	300294
2011-10-12	24.59	24.81	24.39	24.68	353299
2011-10-13	24.61	24.61	24.40	24.53	277058
2011-10-14	24.73	24.97	24.52	24.94	218135
2011-10-17	24.81	24.88	24.52	24.59	293665
2011-10-18	24.67	25.16	24.42	24.97	270953
2011-10-19	24.99	25.26	24.68	24.75	278944
2011-10-20	24.65	24.95	24.52	24.84	162116
2011-10-21	25.20	25.44	25.08	25.44	287167
2011-10-24	25.40	25.74	25.34	25.70	274032
2011-10-25	25.52	25.59	24.95	24.99	358327
2011-10-26	25.27	25.34	24.91	25.18	289159
2011-10-27	25.82	26.35	25.59	26.10	600945
2011-10-28	25.92	26.01	25.70	25.71	224980
2011-10-31	25.50	25.78	25.44	25.45	213962
2011-11-01	24.79	25.26	24.64	24.79	326993
2011-11-02	24.46	24.94	24.11	24.23	534866
2011-11-03	24.20	25.17	24.18	24.88	399439
2011-11-04	24.67	24.91	24.50	24.84	281714
2011-11-07	24.91	25.09	24.13	24.54	344526
2011-11-08	24.62	24.98	24.17	24.95	363966
2011-11-09	24.52	24.60	23.75	24.16	766178
2011-11-10	24.37	24.53	24.15	24.47	254589
2011-11-11	24.66	24.93	24.60	24.66	493728
2011-11-14	24.66	24.74	24.42	24.46	264679
2011-11-15	24.38	24.75	24.28	24.72	199642
2011-11-16	24.52	24.66	24.22	24.24	211948
2011-11-17	24.22	24.55	24.06	24.25	276788
2011-11-18	24.25	24.71	24.25	24.61	389777
2011-11-21	24.29	24.37	24.06	24.25	364193
2011-11-22	24.20	24.32	24.00	24.07	386803
2011-11-23	23.90	23.95	23.57	23.75	409703
2011-11-25	23.71	23.94	23.67	23.67	161514
2011-11-28	24.16	24.27	23.90	24.12	457305
2011-11-29	23.85	24.27	23.83	24.17	542483
2011-11-30	24.76	25.07	24.64	25.00	712327
2011-12-01	24.91	25.27	24.88	25.14	688513
2011-12-02	25.45	25.71	25.37	25.44	998177
2011-12-05	25.82	26.27	25.69	25.73	1060563
2011-12-06	25.57	25.65	25.33	25.37	706212
2011-12-07	25.25	25.49	24.91	25.38	600775
2011-12-08	25.26	25.26	24.74	24.80	671328
2011-12-09	24.93	25.51	24.91	25.44	769324
2011-12-12	25.28	25.48	25.02	25.28	679916
2011-12-13	25.46	25.78	25.22	25.36	1012740
2011-12-14	25.22	25.37	24.89	24.92	656272
2011-12-15	25.19	25.60	25.16	25.46	1071613
2011-12-16	25.52	25.66	25.05	25.16	7599213
2011-12-19	25.35	25.59	25.04	25.18	823591
2011-12-20	25.48	25.77	25.48	25.59	698945
2011-12-21	25.47	25.89	25.47	25.85	443891
2011-12-22	25.95	26.08	25.80	25.86	262162
2011-12-23	25.87	26.03	25.87	25.96	327571
2011-12-27	25.90	26.29	25.86	26.21	422930
2011-12-28	26.21	26.31	25.85	25.87	337047
2011-12-29	25.94	26.07	25.85	26.03	288859
2011-12-30	26.06	26.12	25.75	25.75	355357
2012-01-03	26.18	26.18	25.44	25.58	544524
2012-01-04	25.56	25.67	25.37	25.43	389590
2012-01-05	25.28	25.51	25.13	25.47	463657
2012-01-06	25.41	25.48	25.24	25.25	229091
2012-01-09	25.33	25.33	25.08	25.18	208791
2012-01-10	25.13	25.30	25.02	25.22	603053
2012-01-11	25.30	25.46	25.14	25.21	300258
2012-01-12	25.32	25.34	25.08	25.19	250043
2012-01-13	25.00	25.13	24.81	25.10	378752
2012-01-17	25.33	25.42	25.08	25.14	283026
2012-01-18	25.19	25.23	24.98	25.23	235551
2012-01-19	25.34	25.34	24.98	25.09	298840
2012-01-20	25.13	25.19	24.89	24.94	388875
2012-01-23	24.96	24.98	24.78	24.86	378255
2012-01-24	24.82	24.83	24.61	24.82	279992
2012-01-25	24.79	25.28	24.59	25.23	345233
2012-01-26	25.31	25.63	25.13	25.57	319441
2012-01-27	25.54	25.55	25.32	25.53	381360
2012-01-30	25.40	25.40	25.02	25.07	274167
2012-01-31	25.17	25.40	25.12	25.34	241546
2012-02-01	25.47	25.85	25.42	25.82	379464
2012-02-02	25.85	25.92	25.72	25.83	331847
2012-02-03	26.09	26.09	25.75	25.80	351793
2012-02-06	25.71	25.95	25.68	25.87	198724
2012-02-07	25.75	25.95	25.69	25.84	294913
2012-02-08	25.90	25.95	25.67	25.94	290010
2012-02-09	25.96	26.00	25.76	25.84	127764
2012-02-10	25.68	25.95	25.68	25.73	177435
2012-02-13	25.90	26.02	25.72	26.01	255161
2012-02-14	25.88	25.95	25.62	25.73	367471
2012-02-15	25.75	25.97	25.33	25.45	301065
2012-02-16	25.49	25.79	25.49	25.57	258999
2012-02-17	25.54	25.66	25.50	25.59	288291
2012-02-21	25.75	25.80	25.35	25.46	377279
2012-02-22	25.25	25.26	24.94	25.07	259811
2012-02-23	25.13	25.31	25.02	25.24	381912
2012-02-24	25.24	25.33	25.12	25.15	144859
2012-02-27	25.00	25.04	24.78	24.85	262343
2012-02-28	24.87	24.93	24.50	24.69	265385
2012-02-29	24.76	24.80	24.48	24.70	396759
2012-03-01	24.82	24.85	24.65	24.74	466233
2012-03-02	24.77	24.82	24.60	24.72	424838
2012-03-05	24.72	24.83	24.49	24.83	259323
2012-03-06	24.66	24.82	24.59	24.80	396775
2012-03-07	24.84	25.01	24.58	25.01	361881
2012-03-08	25.08	25.26	24.95	25.25	371006
2012-03-09	25.28	25.68	25.15	25.65	433051
2012-03-12	25.66	25.82	25.44	25.49	524852
2012-03-13	25.65	25.70	25.51	25.64	448751
2012-03-14	25.67	25.74	25.25	25.25	261031
2012-03-15	25.27	25.31	24.96	25.13	304328
2012-03-16	25.16	25.17	24.95	24.96	377891
2012-03-19	24.96	25.19	24.89	25.00	194815
2012-03-20	24.84	25.07	24.83	24.95	200842
2012-03-21	24.99	25.04	24.84	24.98	160615
2012-03-22	24.85	24.99	24.81	24.95	154358
2012-03-23	24.92	25.05	24.87	24.99	205948
2012-03-26	25.14	25.39	25.14	25.34	271979
2012-03-27	25.40	25.54	25.27	25.44	199138
2012-03-28	25.48	25.56	25.34	25.48	367232
2012-03-29	25.39	25.62	25.21	25.57	198847
2012-03-30	25.63	25.69	25.53	25.58	383070
2012-04-02	25.60	26.13	25.51	25.97	364159
2012-04-03	26.01	26.17	25.68	25.83	393258
2012-04-04	25.73	25.81	25.63	25.70	258241
2012-04-05	25.66	25.66	25.33	25.46	133219
2012-04-09	25.19	25.38	25.19	25.31	225108
2012-04-10	25.31	25.31	24.95	25.04	445825
2012-04-11	25.20	25.24	25.07	25.24	313927
2012-04-12	25.17	25.52	25.11	25.38	251216
2012-04-13	25.36	25.76	25.29	25.35	260431
2012-04-16	25.47	25.69	25.39	25.63	216569
2012-04-17	25.66	26.00	25.48	25.91	235158
2012-04-18	25.79	25.98	25.68	25.77	140869
2012-04-19	25.73	25.80	25.49	25.58	173105
2012-04-20	25.92	26.04	25.77	25.95	292905
2012-04-23	25.67	25.76	25.55	25.70	233670
2012-04-24	25.80	26.06	25.76	26.06	249434
2012-04-25	26.28	26.33	26.15	26.23	334013
2012-04-26	26.23	26.38	26.08	26.37	317287
2012-04-27	26.49	26.50	26.29	26.45	298870
2012-04-30	26.47	26.53	26.33	26.44	249225
2012-05-01	26.55	26.70	26.33	26.35	466145
2012-05-02	26.14	26.43	25.90	26.00	445114
2012-05-03	25.98	26.00	25.66	25.68	252425
2012-05-04	25.60	25.68	25.43	25.55	371241
2012-05-07	25.51	25.54	25.25	25.54	323663
2012-05-08	25.46	25.82	25.46	25.78	216318
2012-05-09	25.59	25.82	25.55	25.61	440644
2012-05-10	25.75	25.93	25.65	25.88	183176
2012-05-11	25.76	25.90	25.68	25.77	266081
2012-05-14	25.64	25.79	25.51	25.52	346732
2012-05-15	25.65	25.65	25.35	25.40	311176
2012-05-16	25.43	25.78	25.40	25.77	338226
2012-05-17	25.80	25.83	25.57	25.60	328530
2012-05-18	25.52	25.78	25.41	25.46	272957
2012-05-21	25.51	25.52	25.25	25.39	388141
2012-05-22	25.20	25.30	25.09	25.17	303490
2012-05-23	25.07	25.23	24.95	25.07	284259
2012-05-24	25.14	25.49	25.09	25.49	255025
2012-05-25	25.43	25.57	25.38	25.45	163362
2012-05-29	25.58	25.58	25.37	25.55	125156
2012-05-30	25.41	25.66	25.25	25.25	261382
2012-05-31	25.30	25.55	25.18	25.41	297436
2012-06-01	25.14	25.50	25.14	25.40	256970
2012-06-04	25.45	25.62	25.40	25.52	180619
2012-06-05	25.41	25.73	25.35	25.72	176421
2012-06-06	25.83	26.00	25.65	26.00	292512
2012-06-07	26.24	26.24	25.93	25.97	308008
2012-06-08	25.90	26.17	25.83	26.15	157454
2012-06-11	26.32	26.56	26.09	26.11	337181
2012-06-12	26.18	26.20	25.85	26.08	193041
2012-06-13	25.98	26.24	25.89	26.10	227866
2012-06-14	26.17	26.28	26.05	26.25	168939
2012-06-15	26.29	26.48	26.19	26.34	293037
2012-06-18	26.24	26.40	26.24	26.32	213656
2012-06-19	26.44	26.60	26.26	26.44	285729
2012-06-20	26.40	26.47	26.21	26.25	131876
2012-06-21	26.22	26.38	25.90	25.98	179597
2012-06-22	26.12	26.31	26.03	26.23	405155
2012-06-25	25.96	26.16	25.93	26.05	124251
2012-06-26	26.05	26.26	25.97	26.10	190217
2012-06-27	26.24	26.51	26.22	26.40	256615
2012-06-28	26.26	26.76	26.15	26.75	269367
2012-06-29	27.07	27.07	26.63	26.70	265438
2012-07-02	26.79	27.03	26.60	26.95	497596
2012-07-03	27.03	27.06	26.89	26.96	197403
2012-07-05	26.98	27.09	26.77	26.79	206421
2012-07-06	26.61	27.02	26.61	26.96	197760
2012-07-09	26.96	27.01	26.78	26.94	351372
2012-07-10	27.04	27.27	27.01	27.10	305428
2012-07-11	27.11	27.22	26.96	27.11	194838
2012-07-12	27.00	27.23	26.92	27.12	256797
2012-07-13	27.19	27.45	27.19	27.39	177978
2012-07-16	27.40	27.45	27.22	27.31	144873
2012-07-17	27.35	27.57	27.18	27.39	129639
2012-07-18	27.39	27.56	27.23	27.53	115383
2012-07-19	27.50	27.73	27.19	27.48	200376
2012-07-20	27.33	27.84	27.29	27.60	257907
2012-07-23	27.25	27.42	27.20	27.21	203632
2012-07-24	27.30	27.49	26.75	26.90	160101
2012-07-25	27.06	27.21	26.85	27.16	174155
2012-07-26	27.45	27.55	27.21	27.39	161815
2012-07-27	27.48	27.95	27.40	27.77	229090
2012-07-30	27.78	27.96	27.65	27.86	165028
2012-07-31	27.80	27.93	27.66	27.68	263097
2012-08-01	27.76	28.03	27.27	27.28	340796
2012-08-02	27.24	27.37	27.16	27.34	175552
2012-08-03	27.56	27.95	27.56	27.80	177982
2012-08-06	27.88	28.05	27.75	27.78	225822
2012-08-07	27.76	27.78	26.58	26.63	555697
2012-08-08	26.50	26.67	26.35	26.53	303021
2012-08-09	26.46	26.79	26.42	26.65	280128
2012-08-10	26.63	26.67	26.43	26.61	162451
2012-08-13	26.64	26.70	26.38	26.45	196340
2012-08-14	26.58	26.60	26.40	26.45	274090
2012-08-15	26.40	26.55	26.27	26.28	246239
2012-08-16	26.30	26.35	26.23	26.30	324486
2012-08-17	26.27	26.39	26.25	26.36	254418
2012-08-20	26.36	26.40	26.27	26.30	383965
2012-08-21	26.11	26.24	25.77	25.88	445428
2012-08-22	25.88	26.00	25.73	25.73	163286
2012-08-23	25.71	25.71	25.38	25.46	251763
2012-08-24	25.37	25.59	25.34	25.49	150761
2012-08-27	25.58	25.58	25.44	25.47	162631
2012-08-28	25.44	25.57	25.40	25.46	198974
2012-08-29	25.46	25.65	25.39	25.53	185470
2012-08-30	25.45	25.54	25.37	25.45	125125
2012-08-31	25.53	25.55	25.24	25.40	282770
2012-09-04	25.52	25.65	25.30	25.58	239911
2012-09-05	25.67	25.67	25.45	25.54	244953
2012-09-06	25.55	25.79	25.53	25.72	294227
2012-09-07	25.84	25.89	25.58	25.65	175144
2012-09-10	25.62	25.77	25.56	25.56	256909
2012-09-11	25.55	25.72	25.41	25.44	222183
2012-09-12	25.43	25.53	25.18	25.25	209782
2012-09-13	25.25	25.37	25.21	25.37	543938
2012-09-14	25.44	25.54	25.32	25.42	372179
2012-09-17	25.40	25.49	25.10	25.15	452533
2012-09-18	25.09	25.35	25.07	25.25	371708
2012-09-19	25.29	25.47	25.25	25.46	412142
2012-09-20	25.37	25.74	25.37	25.64	290686
2012-09-21	25.81	25.95	25.71	25.81	553420
2012-09-24	25.80	26.06	25.80	26.03	412497
2012-09-25	26.06	26.24	25.93	25.96	374509
2012-09-26	25.96	26.25	25.95	26.10	281426
2012-09-27	26.21	26.30	25.86	25.92	431321
2012-09-28	25.84	25.87	25.63	25.74	315892
2012-10-01	25.89	26.00	25.69	25.79	291373
2012-10-02	25.92	25.98	25.75	25.93	230300
2012-10-03	25.97	26.10	25.82	26.00	304656
2012-10-04	26.07	26.24	25.98	26.05	329954
2012-10-05	26.21	26.26	26.00	26.06	158308
2012-10-08	26.02	26.06	25.89	25.92	169712
2012-10-09	25.92	26.00	25.74	25.87	246636
2012-10-10	25.87	26.03	25.80	25.89	166221
2012-10-11	25.97	26.06	25.86	25.90	186285
2012-10-12	25.88	25.99	25.69	25.74	248973
2012-10-15	25.73	25.99	25.60	25.90	230724
2012-10-16	26.00	26.26	26.00	26.10	296884
2012-10-17	26.14	26.66	26.11	26.65	287863
2012-10-18	26.46	26.77	26.40	26.76	245329
2012-10-19	26.69	26.75	26.41	26.46	222924
2012-10-22	25.88	25.94	25.43	25.54	816742
2012-10-23	25.41	25.41	24.97	25.03	465693
2012-10-24	24.73	25.06	24.66	24.85	543034
2012-10-25	24.96	25.08	24.85	25.08	277922
2012-10-26	25.13	25.18	25.02	25.08	230833
2012-10-31	25.19	25.44	25.10	25.42	284257
2012-11-01	25.48	25.59	25.26	25.31	289157
2012-11-02	25.49	25.49	24.98	24.98	204839
2012-11-05	25.01	25.06	24.77	24.81	292015
2012-11-06	24.81	25.17	24.81	24.99	219174
2012-11-07	24.82	24.86	24.22	24.28	339855
2012-11-08	24.25	24.50	24.03	24.03	263469
2012-11-09	23.97	24.13	23.81	23.88	341853
2012-11-12	23.88	24.03	23.62	23.69	196997
2012-11-13	23.60	23.85	23.52	23.57	303056
2012-11-14	23.61	23.68	23.24	23.36	259434
2012-11-15	23.29	23.43	22.98	23.07	278590
2012-11-16	23.00	23.28	22.78	23.25	260789
2012-11-19	23.38	23.40	23.05	23.28	306284
2012-11-20	23.25	23.33	23.00	23.26	174531
2012-11-21	23.33	23.45	23.11	23.25	296759
2012-11-23	23.34	23.34	23.09	23.20	91462
2012-11-26	23.19	23.56	23.18	23.51	456012
2012-11-27	23.27	23.45	23.18	23.20	312440
2012-11-28	23.18	23.46	23.10	23.45	303923
2012-11-29	23.57	23.77	23.44	23.64	291788
2012-11-30	23.70	23.82	23.60	23.71	443544
2012-12-03	23.79	23.81	23.55	23.70	272747
2012-12-04	23.77	23.82	23.53	23.65	198879
2012-12-05	23.64	23.97	23.56	23.79	280431
2012-12-06	23.85	23.98	23.68	23.85	268273
2012-12-07	23.88	23.98	23.84	23.96	281988
2012-12-10	23.93	24.01	23.80	23.98	300707
2012-12-11	24.01	24.08	23.86	23.98	346562
2012-12-12	24.09	24.10	23.81	23.83	279474
2012-12-13	23.83	23.95	23.70	23.88	294330
2012-12-14	23.83	23.93	23.78	23.81	194948
2012-12-17	23.85	24.34	23.84	24.33	501854
2012-12-18	24.30	24.35	24.13	24.33	362187
2012-12-19	24.31	24.32	24.10	24.11	203791
2012-12-20	24.08	24.37	24.02	24.33	277562
2012-12-21	24.20	24.67	24.06	24.49	1628805
2012-12-24	24.48	24.48	24.06	24.18	143599
2012-12-26	24.20	24.21	23.84	23.89	199536
2012-12-27	23.89	23.97	23.52	23.81	352262
2012-12-28	23.74	23.94	23.66	23.72	216398
2012-12-31	23.72	24.17	23.52	24.11	336762
2013-01-02	24.48	24.65	24.37	24.57	503778
2013-01-03	24.67	24.81	24.45	24.55	221657
2013-01-04	24.61	24.71	24.52	24.67	185201
2013-01-07	24.64	24.64	24.21	24.34	188674
2013-01-08	24.32	24.32	24.10	24.17	293223
2013-01-09	24.26	24.31	24.13	24.31	237087
2013-01-10	24.42	24.52	24.25	24.42	194224
2013-01-11	24.47	24.57	24.24	24.47	264657
2013-01-14	24.48	24.56	24.44	24.56	187005
2013-01-15	24.48	24.66	24.38	24.62	164826
2013-01-16	24.59	24.62	24.34	24.40	241328
2013-01-17	24.52	24.68	24.40	24.51	243742
2013-01-18	24.48	24.66	24.44	24.59	310974
2013-01-22	24.62	24.98	24.62	24.96	303395
2013-01-23	24.95	25.09	24.79	25.02	257748
2013-01-24	25.04	25.19	25.00	25.16	312372
2013-01-25	25.24	25.33	25.03	25.25	250218
2013-01-28	25.25	25.53	25.18	25.49	251080
2013-01-29	25.54	25.81	25.47	25.81	317464
2013-01-30	25.81	25.90	25.69	25.84	343351
2013-01-31	25.81	25.90	25.75	25.86	605823
2013-02-01	25.93	26.08	25.86	26.04	328288
2013-02-04	25.97	26.00	25.73	25.78	198269
2013-02-05	25.88	26.00	25.79	25.80	152635
2013-02-06	25.70	25.96	25.57	25.96	144644
2013-02-07	25.89	26.05	25.83	26.04	128458
2013-02-08	26.07	26.15	26.02	26.11	197431
2013-02-11	26.17	26.22	26.02	26.16	236325
2013-02-12	26.17	26.37	26.14	26.34	223808
2013-02-13	26.39	26.58	26.30	26.54	250461
2013-02-14	26.47	26.64	26.38	26.44	306089
2013-02-15	26.59	26.62	26.40	26.49	258758
2013-02-19	26.50	26.87	26.31	26.50	698924
2013-02-20	26.38	26.44	25.65	25.94	695344
2013-02-21	25.97	26.27	25.75	25.97	355401
2013-02-22	26.08	26.13	25.77	25.81	408281
2013-02-25	25.92	25.99	25.39	25.39	419091
2013-02-26	25.49	25.73	25.41	25.67	400132
2013-02-27	25.67	26.06	25.67	25.98	232150
2013-02-28	25.93	26.28	25.82	26.19	260579
2013-03-01	26.01	26.21	25.77	26.20	278182
2013-03-04	26.18	26.22	25.97	26.17	349098
2013-03-05	25.77	26.45	25.36	26.21	348824
2013-03-06	26.30	26.47	26.21	26.34	429964
2013-03-07	26.38	26.45	26.21	26.25	144451
2013-03-08	26.32	26.48	26.23	26.46	184461
2013-03-11	26.38	26.43	26.31	26.39	182418
2013-03-12	26.33	26.50	26.23	26.31	182459
2013-03-13	26.32	26.46	26.20	26.42	142102
2013-03-14	26.41	26.63	26.41	26.57	321966
2013-03-15	26.60	26.69	26.24	26.61	1076605
2013-03-18	26.41	26.66	26.41	26.50	181586
2013-03-19	26.52	26.62	26.28	26.46	172726
2013-03-20	26.59	26.69	26.49	26.64	146456
2013-03-21	26.43	26.69	26.43	26.66	208456
2013-03-22	26.67	26.72	26.55	26.62	206933
2013-03-25	26.75	26.75	26.30	26.48	234159
2013-03-26	26.62	26.96	26.47	26.96	283257
2013-03-27	26.85	27.19	26.79	27.15	287627
2013-03-28	27.21	27.48	27.09	27.40	344753
2013-04-01	27.33	27.44	27.06	27.37	360412
2013-04-02	27.41	27.75	27.37	27.62	332509
2013-04-03	27.60	27.69	27.25	27.26	364053
2013-04-04	26.61	27.06	26.53	27.05	780901
2013-04-05	26.71	27.19	26.71	27.10	636670
2013-04-08	27.12	27.26	27.03	27.24	268210
2013-04-09	27.30	27.37	27.06	27.06	217850
2013-04-10	27.17	27.33	27.17	27.25	296645
2013-04-11	27.32	27.33	27.14	27.25	365588
2013-04-12	27.21	27.38	27.19	27.26	429283
2013-04-15	27.15	27.30	26.83	26.87	545047
2013-04-16	27.06	27.29	26.78	27.25	331636
2013-04-17	27.17	27.17	26.67	26.87	345986
2013-04-18	26.95	27.01	26.74	26.89	351851
2013-04-19	26.93	27.36	26.93	27.35	228102
2013-04-22	27.41	27.44	27.09	27.30	258592
2013-04-23	27.42	27.48	27.25	27.48	221238
2013-04-24	27.55	27.64	27.26	27.64	207734
2013-04-25	27.75	27.89	27.60	27.73	164487
2013-04-26	27.71	27.87	27.53	27.68	212435
2013-04-29	27.81	28.11	27.72	27.93	267555
2013-04-30	27.95	28.07	27.87	28.05	280322
2013-05-01	28.08	28.26	27.91	28.03	575592
2013-05-02	28.28	28.58	28.05	28.47	418279
2013-05-03	28.79	29.00	28.77	28.87	353367
2013-05-06	28.90	28.94	28.36	28.36	367343
2013-05-07	28.45	28.87	28.40	28.85	322134
2013-05-08	28.87	28.97	28.73	28.95	372478
2013-05-09	28.99	29.00	28.47	28.48	293511
2013-05-10	28.58	28.83	28.53	28.80	284481
2013-05-13	28.78	28.78	28.52	28.54	288991
2013-05-14	28.52	28.79	28.47	28.75	393661
2013-05-15	28.74	29.26	28.68	29.03	285345
2013-05-16	28.96	29.11	28.82	28.89	174352
2013-05-17	28.90	29.10	28.81	29.10	292235
2013-05-20	29.12	29.25	29.00	29.13	337172
2013-05-21	28.81	28.85	28.51	28.65	411775
2013-05-22	28.59	28.83	27.76	27.98	424535
2013-05-23	27.76	27.83	27.24	27.75	414035
2013-05-24	27.65	27.69	27.35	27.44	245610
2013-05-28	27.63	27.74	27.14	27.29	438210
2013-05-29	27.14	27.15	26.40	26.49	472877
2013-05-30	26.75	27.24	26.75	26.93	407715
2013-05-31	26.86	27.05	26.69	26.71	321181
2013-06-03	26.77	27.10	26.51	26.96	514390
2013-06-04	26.97	27.12	26.61	26.84	503129
2013-06-05	26.75	27.00	26.59	26.60	314771
2013-06-06	26.57	27.25	26.50	26.90	321277
2013-06-07	27.08	27.14	26.63	26.90	363743
2013-06-10	26.95	27.03	26.79	26.96	190715
2013-06-11	26.81	27.04	26.48	26.85	416954
2013-06-12	27.03	27.05	26.46	26.50	244442
2013-06-13	26.49	27.15	26.45	27.03	492650
2013-06-14	27.06	27.16	26.77	26.89	254254
2013-06-17	27.00	27.24	26.72	26.77	204927
2013-06-18	26.84	27.21	26.73	27.13	262724
2013-06-19	27.08	27.08	26.38	26.49	312212
2013-06-20	26.23	26.41	25.68	25.76	450833
2013-06-21	25.91	26.43	25.80	26.43	687216
2013-06-24	26.25	26.61	26.02	26.43	322600
2013-06-25	26.69	26.80	26.31	26.71	277625
2013-06-26	26.88	27.04	26.63	26.69	300943
2013-06-27	26.85	27.05	26.80	26.96	299747
2013-06-28	26.92	27.14	26.71	27.02	343785
2013-07-01	26.99	27.13	26.67	26.85	348751
2013-07-02	26.65	27.12	26.59	26.92	248423
2013-07-03	26.81	27.06	26.69	26.87	98192
2013-07-05	27.15	27.15	26.57	26.99	153848
2013-07-08	27.11	27.46	27.00	27.31	330478
2013-07-09	27.36	27.67	27.28	27.65	333783
2013-07-10	27.64	27.87	27.60	27.82	306949
2013-07-11	28.01	28.25	28.01	28.23	345483
2013-07-12	28.17	28.19	27.97	28.16	284533
2013-07-15	28.15	28.62	28.08	28.60	511177
2013-07-16	28.62	28.66	28.43	28.56	217947
2013-07-17	28.74	28.80	28.35	28.50	200787
2013-07-18	28.54	28.87	28.51	28.85	218290
2013-07-19	28.83	28.95	28.71	28.80	202501
2013-07-22	28.95	29.01	28.84	28.88	160614
2013-07-23	28.94	29.01	28.81	28.89	184535
2013-07-24	28.92	28.96	28.38	28.44	182711
2013-07-25	28.39	28.81	28.29	28.78	186334
2013-07-26	28.64	28.84	28.55	28.82	157837
2013-07-29	28.80	28.96	28.75	28.81	147925
2013-07-30	28.90	29.02	28.69	28.80	178849
2013-07-31	28.80	28.99	28.60	28.78	163177
2013-08-01	28.96	29.21	28.88	29.15	136046
2013-08-02	29.12	29.21	29.01	29.15	126762
2013-08-05	29.15	29.15	28.92	29.01	152341
2013-08-06	29.01	29.02	28.43	28.48	343512
2013-08-07	28.52	29.05	28.30	28.92	310504
2013-08-08	29.07	29.19	28.66	29.11	249878
2013-08-09	29.00	29.09	28.61	28.62	281671
2013-08-12	28.50	28.63	28.43	28.56	330526
2013-08-13	28.54	28.54	28.24	28.27	287062
2013-08-14	28.27	28.30	27.94	28.13	226549
2013-08-15	27.86	27.98	27.52	27.54	214793
2013-08-16	27.46	27.50	26.90	27.11	346132
2013-08-19	27.11	27.15	26.79	26.87	248880
2013-08-20	26.76	27.03	26.51	26.85	194520
2013-08-21	26.74	26.74	26.34	26.42	151956
2013-08-22	26.47	26.54	26.31	26.47	142501
2013-08-23	26.49	26.76	26.33	26.76	240264
2013-08-26	26.76	26.86	26.40	26.51	238150
2013-08-27	26.28	26.69	26.28	26.46	320679
2013-08-28	26.45	26.76	26.36	26.59	205829
2013-08-29	26.59	26.69	26.32	26.44	246953
2013-08-30	26.26	26.59	26.18	26.27	291426
2013-09-03	26.54	26.58	25.88	25.92	238848
2013-09-04	25.90	25.97	25.76	25.81	486164
2013-09-05	25.80	25.95	25.57	25.58	228108
2013-09-06	25.71	25.94	25.57	25.70	164922
2013-09-09	25.71	25.84	25.55	25.83	217388
2013-09-10	25.94	26.17	25.82	26.17	195629
2013-09-11	26.17	26.17	25.90	26.07	179961
2013-09-12	26.07	26.23	25.86	25.89	127609
2013-09-13	26.04	26.18	25.87	25.99	193359
2013-09-16	26.30	26.43	25.78	25.88	208776
2013-09-17	25.88	26.09	25.78	26.00	298614
2013-09-18	26.00	26.66	25.82	26.64	421605
2013-09-19	26.65	26.95	26.50	26.61	211995
2013-09-20	26.71	26.74	26.38	26.52	385300
2013-09-23	26.46	27.19	26.42	27.13	283458
2013-09-24	27.21	27.32	26.97	27.11	349230
2013-09-25	27.15	27.38	26.99	26.99	316745
2013-09-26	26.99	27.14	26.58	26.71	266919
2013-09-27	26.50	26.77	26.06	26.34	286775
2013-09-30	26.05	26.40	26.02	26.40	280660
2013-10-01	26.33	26.78	26.33	26.77	283254
2013-10-02	26.66	26.78	26.40	26.52	349149
2013-10-03	26.40	26.52	25.92	26.07	238408
2013-10-04	26.06	26.25	26.01	26.14	127802
2013-10-07	25.96	26.21	25.92	25.95	166098
2013-10-08	25.95	26.28	25.88	25.97	180320
2013-10-09	26.00	26.40	25.96	26.06	294680
2013-10-10	26.35	26.73	26.10	26.63	205706
2013-10-11	26.56	26.98	26.45	26.98	197263
2013-10-14	26.84	26.98	26.52	26.95	286403
2013-10-15	26.82	26.84	26.41	26.50	264419
2013-10-16	26.60	26.69	26.47	26.66	178223
2013-10-17	26.60	27.18	26.46	27.18	267295
2013-10-18	27.35	27.53	27.21	27.43	285201
2013-10-21	27.47	27.48	27.15	27.33	215094
2013-10-22	27.35	27.74	27.27	27.69	244506
2013-10-23	27.63	27.99	27.57	27.77	283260
2013-10-24	27.84	27.84	27.49	27.69	182140
2013-10-25	27.71	28.00	27.41	28.00	141991
2013-10-28	27.99	28.15	27.88	27.99	150075
2013-10-29	28.04	28.15	27.86	28.04	202901
2013-10-30	28.10	28.26	27.89	27.89	188914
2013-10-31	27.88	27.95	27.45	27.79	249936
2013-11-01	27.72	27.96	27.55	27.89	325159
2013-11-04	27.98	28.20	27.74	28.17	276582
2013-11-05	28.12	28.23	27.78	27.85	294280
2013-11-06	27.99	28.27	27.84	28.17	226784
2013-11-07	28.19	28.27	27.84	27.90	316603
2013-11-08	27.89	27.98	27.45	27.84	361474
2013-11-11	27.80	27.93	27.47	27.75	383287
2013-11-12	27.79	27.86	27.57	27.70	473883
2013-11-13	27.55	27.87	27.37	27.84	348547
2013-11-14	27.92	28.07	27.76	27.83	371874
2013-11-15	27.85	27.99	27.51	27.74	424470
2013-11-18	27.92	27.92	27.60	27.75	354913
2013-11-19	27.52	27.71	27.41	27.55	410136
2013-11-20	27.67	27.68	27.37	27.43	186575
2013-11-21	27.54	27.66	27.43	27.61	191824
2013-11-22	27.61	27.69	27.31	27.42	390336
2013-11-25	27.52	27.52	27.11	27.20	357324
2013-11-26	27.24	27.43	27.00	27.18	391440
2013-11-27	27.23	27.26	27.07	27.20	253039
2013-11-29	27.28	27.43	27.17	27.25	167135
2013-12-02	27.30	27.30	26.91	26.99	326810
2013-12-03	26.97	27.17	26.83	27.00	353579
2013-12-04	26.89	27.20	26.78	27.09	168105
2013-12-05	27.12	27.21	26.90	27.09	165608
2013-12-06	27.28	27.62	27.20	27.61	291862
2013-12-09	27.67	27.68	27.17	27.44	386471
2013-12-10	27.37	27.51	27.03	27.16	235572
2013-12-11	27.20	27.20	26.79	26.89	306942
2013-12-12	26.83	27.26	26.81	27.21	304124
2013-12-13	27.28	27.40	27.12	27.26	316531
2013-12-16	27.66	27.69	27.36	27.58	441964
2013-12-17	27.55	27.71	27.42	27.64	288302
2013-12-18	27.62	28.05	27.38	28.03	305469
2013-12-19	28.01	28.03	27.62	27.83	369161
2013-12-20	27.99	28.38	27.87	28.34	1076887
2013-12-23	28.43	28.45	28.02	28.03	296819
2013-12-24	28.02	28.24	28.02	28.14	113686
2013-12-26	28.18	28.24	28.04	28.08	252649
2013-12-27	28.17	28.19	27.94	28.15	127838
2013-12-30	28.15	28.30	28.07	28.13	219889
2013-12-31	28.11	28.35	28.07	28.19	385289
2014-01-02	28.45	28.51	27.82	27.85	565448
2014-01-03	27.91	28.12	27.80	27.96	429158
2014-01-06	28.09	28.09	27.73	27.73	373617
2014-01-07	27.85	28.11	27.80	27.96	479237
2014-01-08	27.92	27.96	27.71	27.93	454339
2014-01-09	28.04	28.09	27.81	27.95	280709
2014-01-10	28.03	28.41	28.00	28.37	390702
2014-01-13	28.29	28.38	27.99	28.05	261802
2014-01-14	28.20	28.26	28.03	28.12	228292
2014-01-15	28.24	28.31	28.03	28.26	294578
2014-01-16	28.22	28.40	28.18	28.31	228865
2014-01-17	28.22	28.37	28.19	28.28	147755
2014-01-21	28.37	28.62	28.27	28.57	359989
2014-01-22	28.57	28.60	28.31	28.45	398756
2014-01-23	28.39	28.60	28.34	28.60	317183
2014-01-24	28.52	28.72	28.41	28.53	343279
2014-01-27	28.56	28.62	28.18	28.19	452378
2014-01-28	28.30	28.43	28.00	28.19	355901
2014-01-29	28.05	28.46	28.01	28.29	331392
2014-01-30	28.40	28.86	28.31	28.66	287793
2014-01-31	28.28	29.00	28.27	28.83	380597
2014-02-03	28.89	29.27	28.49	28.57	436948
2014-02-04	28.63	28.66	28.17	28.27	240499
2014-02-05	28.23	28.27	28.00	28.12	210342
2014-02-06	28.20	28.31	28.00	28.09	332702
2014-02-07	28.23	28.34	28.05	28.28	334805
2014-02-10	28.34	28.63	28.19	28.62	313946
2014-02-11	28.63	29.19	28.63	29.06	206307
2014-02-12	29.08	29.42	29.06	29.17	229763
2014-02-13	29.04	29.62	28.91	29.62	185801
2014-02-14	29.62	29.88	29.47	29.84	266134
2014-02-18	29.85	30.25	29.84	30.17	441535
2014-02-19	29.85	29.98	29.36	29.37	429545
2014-02-20	29.45	29.65	29.39	29.60	442963
2014-02-21	29.60	29.87	29.45	29.70	328606
2014-02-24	29.78	30.00	29.61	29.61	250838
2014-02-25	29.62	29.83	29.46	29.58	268626
2014-02-26	29.66	29.85	29.35	29.58	273138
2014-02-27	29.69	29.72	29.37	29.43	299659
2014-02-28	29.55	29.72	29.42	29.60	498554
2014-03-03	29.51	29.61	29.20	29.51	454882
2014-03-04	29.81	30.14	29.73	30.00	672384
2014-03-05	29.95	30.10	29.62	29.72	280703
2014-03-06	29.66	29.81	29.39	29.40	253523
2014-03-07	29.48	29.48	29.06	29.28	213360
2014-03-10	29.30	29.45	29.15	29.36	328757
2014-03-11	29.46	29.50	29.09	29.15	278179
2014-03-12	29.12	29.55	29.03	29.49	246029
2014-03-13	29.58	29.90	29.49	29.84	274282
2014-03-14	29.83	30.10	29.54	30.02	227889
2014-03-17	30.21	30.22	29.88	30.17	219442
2014-03-18	30.17	30.34	30.10	30.24	273941
2014-03-19	30.26	30.27	29.58	29.68	233619
2014-03-20	29.64	29.64	29.37	29.53	169254
2014-03-21	29.75	30.13	29.61	29.90	496042
2014-03-24	30.01	30.09	29.71	30.01	200734
2014-03-25	30.10	30.25	29.90	30.09	360536
2014-03-26	30.03	30.20	29.81	29.84	445276
2014-03-27	29.83	29.95	29.76	29.85	507291
2014-03-28	29.94	29.99	29.79	29.94	581928
2014-03-31	29.99	30.83	29.91	30.65	814393
2014-04-01	30.57	30.84	30.19	30.81	570368
2014-04-02	30.85	30.88	30.55	30.60	410305
2014-04-03	30.70	31.01	30.53	30.89	310258
2014-04-04	31.12	31.29	30.53	30.60	434989
2014-04-07	30.47	30.62	30.30	30.32	413760
2014-04-08	30.24	30.94	30.02	30.86	663694
2014-04-09	31.00	31.03	30.22	30.47	729190
2014-04-10	30.53	30.82	30.26	30.55	1331272
2014-04-11	30.30	30.75	30.22	30.41	458738
2014-04-14	30.50	30.82	30.45	30.59	363784
2014-04-15	30.53	31.12	30.51	31.10	539163
2014-04-16	31.31	31.49	31.23	31.36	352288
2014-04-17	31.34	31.47	31.00	31.01	231588
2014-04-21	31.06	31.20	30.84	31.01	336399
2014-04-22	31.20	31.36	31.04	31.28	417056
2014-04-23	31.23	31.69	31.23	31.33	432103
2014-04-24	31.40	31.92	31.35	31.74	478499
2014-04-25	31.70	31.99	31.65	31.74	304966
2014-04-28	31.85	32.06	31.66	31.97	287219
2014-04-29	31.97	32.37	31.86	31.90	521610
2014-04-30	31.83	32.18	31.82	32.15	348571
2014-05-01	32.15	32.34	31.84	32.14	331602
2014-05-02	32.10	32.10	31.40	31.52	223331
2014-05-05	31.41	31.79	31.14	31.78	214780
2014-05-06	31.75	31.82	31.50	31.64	287973
2014-05-07	32.47	32.94	32.10	32.59	471803
2014-05-08	32.56	32.84	32.25	32.78	537261
2014-05-09	32.63	32.77	32.25	32.30	330967
2014-05-12	32.45	32.49	32.19	32.23	438942
2014-05-13	32.25	32.45	31.91	31.94	404273
2014-05-14	32.00	32.26	31.83	32.02	298867
2014-05-15	32.02	32.17	31.84	31.90	297149
2014-05-16	31.91	32.32	31.83	32.31	266014
2014-05-19	32.27	32.27	31.85	31.88	308990
2014-05-20	31.66	31.71	31.13	31.40	498744
2014-05-21	31.43	31.49	31.15	31.35	300754
2014-05-22	31.36	31.75	31.36	31.56	240893
2014-05-23	31.62	31.77	31.45	31.68	228049
2014-05-27	31.88	32.11	31.78	32.08	343542
2014-05-28	32.16	32.35	31.98	32.24	316043
2014-05-29	32.36	32.36	31.99	32.15	232524
2014-05-30	32.00	32.07	30.90	31.31	1025025
2014-06-02	31.35	31.50	31.16	31.32	391284
2014-06-03	31.26	31.43	31.03	31.10	528579
2014-06-04	31.11	31.27	30.95	31.26	365399
2014-06-05	31.38	31.95	31.06	31.80	455173
2014-06-06	31.97	32.11	31.55	31.66	332477
2014-06-09	31.65	31.77	31.37	31.45	265258
2014-06-10	31.42	31.47	31.14	31.31	212519
2014-06-11	31.21	31.35	30.85	30.86	228263
2014-06-12	30.86	31.00	30.38	30.80	285626
2014-06-13	30.93	30.99	30.47	30.89	227385
2014-06-16	31.05	31.62	31.00	31.33	458162
2014-06-17	31.44	31.54	31.21	31.40	350790
2014-06-18	31.52	32.02	31.52	32.01	282364
2014-06-19	32.09	32.52	32.00	32.46	313071
2014-06-20	32.63	32.72	32.50	32.55	679284
2014-06-23	32.58	32.80	32.41	32.61	286058
2014-06-24	32.57	33.09	32.55	32.81	506854
2014-06-25	32.80	33.27	32.78	33.22	390482
2014-06-26	33.23	33.29	32.92	33.08	487762
2014-06-27	32.87	33.30	32.82	33.11	526657
2014-06-30	33.11	33.58	32.99	33.52	513095
2014-07-01	33.55	33.60	33.20	33.35	377660
2014-07-02	33.19	33.25	32.41	32.48	439454
2014-07-03	32.51	32.51	32.09	32.33	168059
2014-07-07	32.42	32.59	32.24	32.26	259853
2014-07-08	32.24	32.68	32.24	32.67	350734
2014-07-09	32.71	32.73	32.29	32.52	339629
2014-07-10	32.39	33.00	32.39	32.95	313364
2014-07-11	32.93	33.15	32.61	32.62	315100
2014-07-14	32.81	32.81	32.24	32.26	272575
2014-07-15	32.34	32.39	32.07	32.37	235162
2014-07-16	32.37	32.50	32.04	32.38	171420
2014-07-17	32.38	32.38	31.95	31.97	259996
2014-07-18	31.93	32.40	31.76	32.38	286171
2014-07-21	32.32	32.43	32.10	32.33	300422
2014-07-22	32.41	32.55	32.25	32.35	230348
2014-07-23	32.35	32.40	32.23	32.27	189931
2014-07-24	32.25	32.41	32.12	32.22	244100
2014-07-25	32.06	32.26	31.83	31.84	239601
2014-07-28	31.80	32.39	31.80	32.28	242293
2014-07-29	32.26	32.42	32.07	32.14	263172
2014-07-30	32.19	32.25	31.47	31.70	330130
2014-07-31	31.46	31.72	31.02	31.03	265213
2014-08-01	31.01	31.45	31.01	31.30	293931
2014-08-04	31.34	31.34	30.35	31.06	371658
2014-08-05	30.98	31.40	30.80	30.94	304390
2014-08-06	31.41	31.62	30.60	30.80	463212
2014-08-07	30.83	31.25	30.81	30.97	317580
2014-08-08	30.97	31.36	30.97	31.24	515888
2014-08-11	31.38	31.55	31.23	31.36	420365
2014-08-12	31.36	31.51	31.26	31.37	381673
2014-08-13	31.39	31.77	31.39	31.60	277215
2014-08-14	31.65	31.93	31.65	31.86	296010
2014-08-15	32.01	32.25	31.83	32.19	323064
2014-08-18	32.30	32.36	31.99	32.09	320386
2014-08-19	31.90	32.05	31.62	32.01	353538
2014-08-20	31.90	32.04	31.80	31.97	327603
2014-08-21	31.97	32.27	31.89	32.05	310327
2014-08-22	32.11	32.24	31.74	31.98	430235
2014-08-25	32.08	32.22	31.98	32.06	230166
2014-08-26	32.11	32.27	31.87	31.87	368586
2014-08-27	31.79	32.12	31.69	32.11	352874
2014-08-28	32.09	32.28	32.02	32.20	232201
2014-08-29	32.28	32.47	32.08	32.46	278744
2014-09-02	32.44	32.50	32.10	32.15	284507
2014-09-03	32.32	32.52	32.24	32.36	368054
2014-09-04	32.38	32.50	32.22	32.34	189506
2014-09-05	32.31	32.88	32.31	32.85	257105
2014-09-08	32.87	32.87	32.57	32.70	254183
2014-09-09	32.61	32.63	32.24	32.31	229247
2014-09-10	32.31	32.38	32.08	32.29	237450
2014-09-11	32.23	32.70	32.11	32.61	269563
2014-09-12	32.44	32.55	31.75	31.78	308881
2014-09-15	31.84	32.10	31.53	31.60	307242
2014-09-16	31.59	31.98	31.51	31.80	313415
2014-09-17	31.90	32.00	31.60	31.66	411412
2014-09-18	31.67	31.76	31.37	31.50	572302
2014-09-19	31.50	31.79	31.42	31.52	730696
2014-09-22	31.48	31.62	31.29	31.43	278296
2014-09-23	31.38	31.49	31.11	31.11	300011
2014-09-24	31.09	31.16	30.81	30.97	344404
2014-09-25	30.98	31.03	30.53	30.68	442653
2014-09-26	30.65	30.85	30.45	30.73	217174
2014-09-29	30.57	30.84	30.52	30.67	258691
2014-09-30	30.57	31.00	30.46	30.53	552278
2014-10-01	30.63	30.93	30.55	30.71	419781
2014-10-02	30.67	31.01	30.59	30.78	396492
2014-10-03	30.95	31.03	30.69	30.88	467244
2014-10-06	30.85	31.07	30.79	30.97	374282
2014-10-07	30.95	31.64	30.86	31.33	801938
2014-10-08	31.43	32.22	31.37	32.20	592391
2014-10-09	32.20	32.32	31.56	31.61	495878
2014-10-10	31.63	32.26	31.63	31.93	533976
2014-10-13	32.06	32.40	31.93	32.10	512001
2014-10-14	32.29	34.85	32.12	34.03	1245587
2014-10-15	33.54	33.98	32.98	33.53	1168028
2014-10-16	33.23	33.55	32.89	33.33	589535
2014-10-17	33.67	33.67	33.05	33.41	680345
2014-10-20	33.01	33.66	32.92	33.66	500373
2014-10-21	33.66	34.01	33.65	33.93	357283
2014-10-22	33.97	34.40	33.92	34.10	342471
2014-10-23	34.34	34.61	34.03	34.38	311782
2014-10-24	34.49	34.63	34.35	34.51	254330
2014-10-27	34.51	34.64	34.32	34.57	310494
2014-10-28	34.65	35.14	34.56	35.13	314388
2014-10-29	35.15	35.42	34.61	34.92	311079
2014-10-30	34.92	35.78	34.92	35.66	343873
2014-10-31	35.96	35.96	35.38	35.45	461051
2014-11-03	35.46	35.75	35.42	35.64	462968
2014-11-04	35.59	35.98	35.27	35.36	313124
2014-11-05	35.55	35.79	35.34	35.72	355345
2014-11-06	35.74	35.74	34.43	34.71	632544
2014-11-07	34.61	35.16	34.61	35.08	311974
2014-11-10	34.99	35.27	34.82	35.20	377332
2014-11-11	35.17	35.23	34.73	34.93	289383
2014-11-12	34.78	34.78	34.05	34.37	342883
2014-11-13	34.30	34.47	34.05	34.19	62710
2014-11-14	33.86	33.93	33.42	33.46	327323
2014-11-17	33.19	33.86	33.19	33.79	365462
2014-11-18	33.86	34.31	33.86	34.21	332117
2014-11-19	34.15	34.15	33.65	33.76	229068
2014-11-20	33.64	33.86	33.51	33.78	226810
2014-11-21	34.17	34.18	33.71	33.90	310534
2014-11-24	33.93	33.99	33.64	33.80	258600
2014-11-25	33.90	34.07	33.64	34.06	359371
2014-11-26	34.17	34.42	34.06	34.29	299345
2014-11-28	34.30	34.83	34.28	34.45	187839
2014-12-01	34.40	34.70	34.00	34.29	385558
2014-12-02	33.92	34.34	33.86	34.21	305970
2014-12-03	34.27	34.41	34.08	34.27	266414
2014-12-04	34.34	34.60	34.14	34.28	415531
2014-12-05	34.10	34.40	33.98	34.17	264113
2014-12-08	34.20	34.77	34.11	34.47	398351
2014-12-09	34.26	34.89	34.26	34.88	418254
2014-12-10	34.83	34.99	34.23	34.27	495221
2014-12-11	34.43	34.81	34.35	34.50	296362
2014-12-12	34.34	34.73	33.90	33.94	290287
2014-12-15	34.00	34.17	33.27	33.48	529432
2014-12-16	33.42	34.04	33.20	33.38	558478
2014-12-17	33.66	34.37	33.44	34.35	538009
2014-12-18	34.53	34.90	34.20	34.90	366376
2014-12-19	34.91	35.10	34.50	34.66	1235944
2014-12-22	34.83	35.21	34.75	34.95	439549
2014-12-23	35.05	35.32	34.92	35.18	294189
2014-12-24	35.14	35.90	35.14	35.84	158132
2014-12-26	36.00	36.55	35.99	36.36	264201
2014-12-29	36.45	37.37	36.45	37.27	369696
2014-12-30	37.17	37.17	36.28	36.33	284137
2014-12-31	36.46	36.56	35.34	35.35	280317
2015-01-02	35.51	35.68	35.04	35.44	319370
2015-01-05	35.35	35.46	35.01	35.07	368069
2015-01-06	35.19	35.72	34.91	34.94	407096
2015-01-07	35.19	35.65	34.91	35.62	316203
2015-01-08	35.73	36.01	35.61	35.79	285336
2015-01-09	35.78	35.86	35.26	35.48	299129
2015-01-12	35.55	35.66	35.25	35.57	317405
2015-01-13	35.69	36.44	35.58	36.13	306361
2015-01-14	35.82	36.66	35.73	36.62	243744
2015-01-15	36.76	36.82	36.46	36.72	228235
2015-01-16	36.53	36.93	36.39	36.91	366243
2015-01-20	37.03	37.03	36.63	36.87	181612
2015-01-21	36.71	37.10	36.40	37.04	221704
2015-01-22	37.38	37.56	36.96	37.53	263707
2015-01-23	37.53	38.09	37.50	37.92	254050
2015-01-26	37.90	37.97	37.34	37.76	331964
2015-01-27	37.53	38.00	37.53	37.79	224000
2015-01-28	37.90	38.31	37.33	37.42	233112
2015-01-29	37.51	38.34	37.27	38.30	286468
2015-01-30	38.22	38.22	37.12	37.13	416592
2015-02-02	37.13	37.43	36.69	37.30	230379
2015-02-03	37.29	37.65	37.21	37.50	248072
2015-02-04	37.37	37.50	36.79	36.85	229531
2015-02-05	36.98	37.31	36.80	37.27	221262
2015-02-06	37.17	37.17	35.19	35.26	543527
2015-02-09	35.33	35.55	34.70	34.84	370854
2015-02-10	34.90	35.55	34.84	35.42	401217
2015-02-11	35.30	35.38	34.45	34.68	225468
2015-02-12	34.79	34.83	34.45	34.47	282140
2015-02-13	34.50	34.50	33.55	33.95	356993
2015-02-17	33.95	34.17	33.52	33.73	362544
2015-02-18	33.45	34.38	33.28	34.31	362130
2015-02-19	34.38	34.50	33.85	34.25	348145
2015-02-20	34.22	34.27	33.69	34.21	290374
2015-02-23	34.21	34.37	34.03	34.36	266065
2015-02-24	34.22	34.72	34.18	34.41	274499
2015-02-25	34.49	34.49	33.70	33.77	345156
2015-02-26	33.86	34.05	33.64	33.89	294658
2015-02-27	33.88	34.35	33.65	34.10	462762
2015-03-02	33.97	33.98	32.94	33.17	615274
2015-03-03	33.00	33.66	32.95	33.56	440154
2015-03-04	33.50	33.57	33.00	33.19	351448
2015-03-05	33.17	33.51	33.13	33.33	212757
2015-03-06	32.96	32.98	32.10	32.22	488028
2015-03-09	32.13	32.81	32.13	32.68	356820
2015-03-10	32.53	32.88	32.35	32.67	374499
2015-03-11	32.78	32.95	32.28	32.30	495525
2015-03-12	32.57	33.39	32.57	33.32	300533
2015-03-13	33.25	33.25	32.49	32.93	411705
2015-03-16	33.14	33.60	33.01	33.14	436939
2015-03-17	33.11	33.33	32.92	32.98	375050
2015-03-18	32.98	34.18	32.91	33.93	297765
2015-03-19	33.80	34.20	33.53	33.65	237808
2015-03-20	33.87	34.32	33.62	34.26	826572
2015-03-23	34.26	34.31	33.96	34.22	410820
2015-03-24	34.08	34.22	33.70	33.88	313137
2015-03-25	33.89	34.15	33.42	33.43	399968
2015-03-26	33.41	33.72	33.02	33.04	200649
2015-03-27	33.09	33.46	33.04	33.27	214906
2015-03-30	33.42	33.93	33.21	33.68	272293
2015-03-31	33.53	34.18	33.53	34.18	395480
2015-04-01	34.08	34.32	33.67	34.15	416142
2015-04-02	34.11	34.27	34.00	34.01	263087
2015-04-06	34.04	34.49	34.01	34.25	412915
2015-04-07	34.27	34.48	33.59	33.62	287360
2015-04-08	33.55	33.66	33.28	33.48	241627
2015-04-09	33.35	33.49	33.02	33.26	407032
2015-04-10	33.41	33.84	33.35	33.73	261698
2015-04-13	33.76	33.78	33.21	33.27	277226
2015-04-14	33.32	33.48	33.20	33.38	253329
2015-04-15	33.38	33.76	33.37	33.41	276623
2015-04-16	33.36	33.51	32.96	33.43	264157
2015-04-17	33.21	33.63	33.21	33.38	271522
2015-04-20	33.41	34.07	33.41	33.59	358153
2015-04-21	33.67	33.83	33.22	33.39	220697
2015-04-22	33.45	33.61	33.12	33.51	194384
2015-04-23	33.50	34.05	33.41	33.81	361956
2015-04-24	33.81	34.26	33.81	34.08	205831
2015-04-27	34.19	34.31	33.54	33.66	487366
2015-04-28	33.55	33.98	33.42	33.83	489521
2015-04-29	33.68	33.85	33.14	33.36	292060
2015-04-30	33.12	33.36	32.45	32.62	429833
2015-05-01	32.61	32.69	32.28	32.57	254780
2015-05-04	32.61	33.26	32.58	32.95	653476
2015-05-05	32.82	32.91	32.15	32.18	430340
2015-05-06	32.10	32.26	31.60	31.99	426297
2015-05-07	31.93	32.13	31.76	31.78	367696
2015-05-08	32.18	32.18	31.77	31.94	349780
2015-05-11	31.88	32.34	31.84	31.91	480074
2015-05-12	31.78	31.96	31.51	31.88	329819
2015-05-13	31.98	32.18	31.56	31.70	358677
2015-05-14	31.87	32.23	31.79	32.16	332114
2015-05-15	32.22	32.48	32.10	32.34	336239
2015-05-18	32.23	32.65	32.11	32.59	373019
2015-05-19	32.15	32.30	31.95	32.17	252682
2015-05-20	32.15	32.40	32.10	32.21	286690
2015-05-21	32.29	32.31	32.09	32.19	361394
2015-05-22	32.15	32.25	31.90	32.07	199346
2015-05-26	32.00	32.08	31.61	31.89	439924
2015-05-27	31.95	32.12	31.82	32.09	345856
2015-05-28	32.02	32.19	31.85	32.10	335987
2015-05-29	32.11	32.24	31.91	32.00	539799
2015-06-01	32.04	32.20	31.87	31.96	431894
2015-06-02	31.80	32.19	31.35	31.60	511365
2015-06-03	31.59	31.93	31.18	31.37	427069
2015-06-04	31.22	31.46	31.08	31.11	305914
2015-06-05	30.95	31.12	30.45	30.62	374254
2015-06-08	30.61	30.77	30.49	30.65	289151
2015-06-09	30.67	30.87	30.41	30.41	274247
2015-06-10	30.47	30.77	30.46	30.48	451746
2015-06-11	30.65	30.79	30.49	30.76	309787
2015-06-12	30.65	30.73	30.38	30.53	255676
2015-06-15	30.50	30.66	30.10	30.43	414340
2015-06-16	30.43	30.79	30.12	30.71	343812
2015-06-17	30.73	31.13	30.61	31.04	447371
2015-06-18	31.07	31.76	31.07	31.73	578607
2015-06-19	31.95	32.03	31.54	31.57	695975
2015-06-22	31.62	31.64	31.35	31.58	352151
2015-06-23	31.48	31.48	31.06	31.27	338020
2015-06-24	31.22	31.35	31.10	31.11	465624
2015-06-25	31.16	31.16	30.74	30.81	445209
2015-06-26	30.78	31.15	30.61	31.08	537277
2015-06-29	31.08	31.52	30.84	30.86	500658
2015-06-30	30.97	30.99	30.57	30.65	464932
2015-07-01	30.76	30.95	30.57	30.89	503461
2015-07-02	31.04	31.51	30.98	31.27	436708
2015-07-06	31.35	31.59	31.06	31.55	382317
2015-07-07	31.74	32.27	31.74	32.14	616611
2015-07-08	31.98	32.28	31.89	31.99	503465
2015-07-09	32.18	32.24	31.40	31.52	475572
2015-07-10	31.52	32.16	31.35	31.86	324109
2015-07-13	31.92	32.20	31.76	31.96	306700
2015-07-14	31.98	32.07	31.79	31.82	218016
2015-07-15	31.84	31.97	31.56	31.95	237553
2015-07-16	31.97	32.47	31.97	32.34	353609
2015-07-17	32.31	32.45	32.03	32.11	400756
2015-07-20	32.10	32.10	31.64	31.80	258057
2015-07-21	31.78	31.88	31.33	31.47	251129
2015-07-22	31.39	31.84	31.35	31.68	228568
2015-07-23	31.69	31.69	31.07	31.31	330954
2015-07-24	31.29	31.52	31.15	31.31	304001
2015-07-27	31.31	31.81	31.31	31.71	222381
2015-07-28	31.71	31.98	31.38	31.94	373499
2015-07-29	31.90	32.38	31.73	32.37	412992
2015-07-30	32.27	32.78	32.15	32.61	327906
2015-07-31	32.97	33.24	32.78	33.02	417806
2015-08-03	33.11	33.25	32.72	32.87	172251
2015-08-04	32.79	32.79	32.27	32.29	237518
2015-08-05	32.47	32.68	32.26	32.38	179030
2015-08-06	32.35	32.50	32.00	32.50	285041
2015-08-07	32.36	32.96	32.29	32.80	210320
2015-08-10	32.79	33.04	32.58	32.73	269765
2015-08-11	32.77	33.14	32.59	33.13	220842
2015-08-12	33.15	33.58	33.02	33.54	261730
2015-08-13	33.42	33.63	33.18	33.40	174280
2015-08-14	33.35	33.78	33.27	33.77	168256
2015-08-17	33.75	34.15	33.60	33.99	175224
2015-08-18	33.85	34.00	33.63	33.74	195266
2015-08-19	33.66	34.04	33.34	33.87	210524
2015-08-20	33.66	34.11	33.59	33.74	335651
2015-08-21	33.24	33.85	32.94	33.45	352125
2015-08-24	32.34	33.03	31.94	32.08	499603
2015-08-25	32.51	32.70	31.13	31.15	380549
2015-08-26	31.63	31.74	30.92	31.64	288510
2015-08-27	31.77	32.10	31.47	32.01	388001
2015-08-28	32.04	32.21	31.38	31.70	364661
2015-08-31	31.62	31.73	30.96	31.39	278226
2015-09-01	30.71	30.91	30.17	30.27	383614
2015-09-02	30.61	30.74	30.06	30.22	485973
2015-09-03	30.41	30.60	30.22	30.40	295568
2015-09-04	30.14	30.29	29.77	29.93	241958
2015-09-08	30.28	30.63	30.16	30.59	330637
2015-09-09	30.67	30.94	30.26	30.32	233475
2015-09-10	30.31	30.50	30.07	30.14	221112
2015-09-11	30.08	30.50	29.98	30.48	236786
2015-09-14	30.63	30.82	30.50	30.59	177259
2015-09-15	30.62	30.89	30.37	30.84	214387
2015-09-16	30.92	31.13	30.68	31.06	248529
2015-09-17	30.99	31.96	30.80	31.56	252770
2015-09-18	31.29	31.73	31.17	31.41	790158
2015-09-21	31.60	31.85	31.43	31.63	227133
2015-09-22	31.46	31.81	31.26	31.46	179808
2015-09-23	31.50	31.71	31.32	31.68	254257
2015-09-24	31.58	32.03	31.55	32.01	298069
2015-09-25	32.07	32.88	31.91	32.41	348899
2015-09-28	32.33	32.85	32.33	32.67	435580
2015-09-29	32.67	33.00	32.50	32.67	301516
2015-09-30	32.71	33.31	32.58	33.25	283917
2015-10-01	33.30	33.30	32.57	32.86	352918
2015-10-02	32.96	33.18	32.60	33.17	221570
2015-10-05	33.17	33.58	33.02	33.57	292633
2015-10-06	33.54	33.54	33.07	33.15	295851
2015-10-07	33.17	33.34	32.94	33.04	362809
2015-10-08	33.00	33.63	32.84	33.50	277534
2015-10-09	33.58	33.66	33.25	33.42	205616
2015-10-12	33.57	34.00	33.37	33.90	322372
2015-10-13	33.83	34.13	33.83	33.88	227457
2015-10-14	33.89	34.23	33.79	33.84	171669
2015-10-15	33.83	34.38	33.80	34.35	225319
2015-10-16	34.52	34.70	34.20	34.33	215553
2015-10-19	34.49	34.55	34.06	34.55	257475
2015-10-20	34.44	34.82	34.35	34.77	211902
2015-10-21	34.90	35.24	34.46	34.48	199322
2015-10-22	34.56	34.91	34.55	34.77	212023
2015-10-23	34.74	34.74	34.05	34.19	142650
2015-10-26	34.18	34.34	33.86	34.29	210136
2015-10-27	34.23	34.42	33.97	34.11	256764
2015-10-28	34.09	34.44	33.48	34.00	262666
2015-10-29	33.77	33.93	33.19	33.65	230900
2015-10-30	33.68	34.04	33.53	33.85	221177
2015-11-02	33.72	33.86	33.33	33.71	392115
2015-11-03	33.62	33.82	33.33	33.58	259417
2015-11-04	34.01	34.47	33.60	34.27	220227
2015-11-05	34.33	34.61	34.17	34.44	204441
2015-11-06	33.92	33.99	32.61	32.99	229436
2015-11-09	32.78	33.12	32.68	32.86	280634
2015-11-10	32.89	33.44	32.89	33.40	216156
2015-11-11	33.42	34.15	33.42	33.95	211642
2015-11-12	33.73	34.07	33.26	33.41	326551
2015-11-13	33.28	33.67	33.27	33.28	309385
2015-11-16	33.28	34.44	33.28	34.37	486452
2015-11-17	34.03	34.24	33.29	33.66	464664
2015-11-18	33.60	34.19	33.27	34.17	374892
2015-11-19	34.16	34.62	34.16	34.59	277048
2015-11-20	34.77	35.03	34.55	34.87	262652
2015-11-23	34.82	34.94	34.52	34.55	277703
2015-11-24	34.48	34.58	34.10	34.47	271484
2015-11-25	34.42	34.49	34.21	34.40	184078
2015-11-27	34.37	34.73	34.37	34.59	53983
2015-11-30	34.58	34.90	34.56	34.61	313201
2015-12-01	34.68	35.05	34.59	34.97	210404
2015-12-02	34.87	34.98	34.34	34.38	153385
2015-12-03	34.26	34.31	33.75	33.78	286679
2015-12-04	33.82	34.54	33.82	34.50	273774
2015-12-07	34.51	34.67	34.35	34.65	225453
2015-12-08	34.54	34.87	34.46	34.70	177734
2015-12-09	34.56	34.99	34.22	34.25	553860
2015-12-10	34.20	34.27	33.49	33.55	220719
2015-12-11	33.17	33.81	33.00	33.45	250750
2015-12-14	33.46	33.90	33.46	33.85	310226
2015-12-15	33.92	34.43	33.82	34.18	331960
2015-12-16	34.37	37.78	34.37	35.41	407208
2015-12-17	35.45	35.61	35.18	35.32	367719
2015-12-18	35.28	35.30	34.54	35.03	855080
2015-12-21	35.17	35.30	34.61	34.96	197636
2015-12-22	34.93	35.17	34.35	35.08	251010
2015-12-23	35.23	35.48	35.14	35.36	251726
2015-12-24	35.28	35.56	35.20	35.41	96716
2015-12-28	35.30	35.91	35.26	35.90	173465
2015-12-29	35.98	36.16	35.95	36.06	142779
2015-12-30	35.97	36.20	35.96	35.99	187460
2015-12-31	35.97	35.97	35.09	35.37	250778
2016-01-04	35.08	35.21	34.76	35.05	415149
2016-01-05	35.10	35.53	34.77	35.42	232952
2016-01-06	35.13	35.72	35.13	35.59	215382
2016-01-07	35.18	35.71	35.18	35.47	592525
2016-01-08	35.55	35.63	35.05	35.11	304642
2016-01-11	35.15	35.50	35.06	35.29	204902
2016-01-12	35.46	35.46	34.68	34.98	320426
2016-01-13	35.03	35.31	34.71	34.76	200735
2016-01-14	34.80	35.74	34.74	35.45	260623
2016-01-15	34.68	35.22	34.31	35.13	337283
2016-01-19	35.22	35.70	35.04	35.55	225211
2016-01-20	35.34	35.60	34.32	35.07	238399
2016-01-21	35.19	35.19	34.32	34.67	302179
2016-01-22	34.80	35.65	34.48	35.61	244653
2016-01-25	35.56	35.75	35.13	35.18	246682
2016-01-26	35.35	35.81	35.23	35.40	253003
2016-01-27	35.34	35.70	35.04	35.42	315308
2016-01-28	35.37	36.33	35.21	36.05	251007
2016-01-29	36.34	37.10	36.34	37.03	471515
2016-02-01	37.00	37.87	36.72	37.67	263384
2016-02-02	37.52	37.94	37.26	37.85	250477
2016-02-03	38.01	38.38	37.79	38.17	299982
2016-02-04	37.97	38.15	37.55	37.59	196203
2016-02-05	37.38	37.96	36.92	37.54	359371
2016-02-08	37.59	38.00	37.15	37.81	459482
2016-02-09	37.67	38.19	37.45	37.91	587269
2016-02-10	37.92	37.96	37.22	37.65	283204
2016-02-11	37.43	37.80	37.27	37.58	415637
2016-02-12	37.62	37.85	36.92	37.56	557554
2016-02-16	37.62	37.97	37.27	37.77	512775
2016-02-17	37.50	37.50	36.94	37.31	402779
2016-02-18	37.28	37.83	37.16	37.59	522571
2016-02-19	37.39	37.92	37.24	37.66	574538
2016-02-22	37.86	38.00	37.43	37.82	542658
2016-02-23	37.60	37.92	37.44	37.68	412638
2016-02-24	37.78	38.61	37.65	38.58	750723
2016-02-25	38.79	39.30	38.60	39.22	445973
2016-02-26	38.95	39.06	37.52	37.55	595944
2016-02-29	37.58	38.06	37.57	37.80	675851
2016-03-01	37.80	37.80	37.80	37.82	467241
2016-03-02	37.67	38.11	36.89	38.09	384990
2016-03-03	38.09	38.09	38.09	38.03	940087
2016-03-04	38.03	38.03	38.03	37.90	663187
2016-03-07	37.90	38.33	37.79	38.26	498916
2016-03-08	38.28	38.98	38.02	38.90	552269
2016-03-09	38.90	38.90	38.90	39.46	625251
2016-03-10	39.40	39.48	38.60	39.07	455934
2016-03-11	39.45	39.59	39.04	39.32	402445
2016-03-14	39.12	39.35	38.83	39.25	482648
2016-03-15	39.25	39.25	39.25	39.21	444386
2016-03-16	39.09	39.93	38.74	39.79	630931
2016-03-17	39.77	40.41	39.55	40.32	693341
2016-03-18	40.15	40.27	39.47	39.61	1864125
2016-03-21	39.27	39.96	39.11	39.90	512667
2016-03-22	39.84	40.03	39.59	39.64	326966
2016-03-23	39.59	39.93	39.37	39.71	470549
2016-03-24	39.71	39.71	39.71	40.26	483256
2016-03-28	40.30	40.53	39.88	40.16	251142
2016-03-29	40.15	41.13	40.15	41.12	323991
2016-03-30	41.12	41.31	40.82	41.00	353928
2016-03-31	41.06	41.09	40.71	40.78	544682
2016-04-01	40.70	41.37	40.62	41.33	467009
2016-04-04	41.33	41.33	40.73	40.98	316809
2016-04-05	40.98	40.98	40.98	40.18	338743
2016-04-06	40.17	40.27	39.89	40.14	202933
2016-04-07	40.07	40.38	39.98	40.22	383996
2016-04-08	40.29	40.65	40.19	40.21	252671
2016-04-11	40.29	40.62	40.08	40.21	215949
2016-04-12	40.19	40.67	40.12	40.46	182989
2016-04-13	40.56	40.56	39.88	40.24	276815
2016-04-14	40.12	40.32	39.87	40.07	247450
2016-04-15	39.92	40.54	39.92	40.40	185158
2016-04-18	40.31	40.55	40.17	40.53	118153
2016-04-19	40.65	40.80	40.46	40.72	172684
2016-04-20	40.68	40.89	39.45	39.55	303605
2016-04-21	39.40	39.47	38.48	38.70	344984
2016-04-22	38.77	39.04	38.71	38.96	296677
2016-04-25	38.87	39.28	38.74	39.28	255447
2016-04-26	39.38	39.62	39.21	39.34	255876
2016-04-27	39.45	39.96	39.10	39.82	250600
2016-04-28	39.47	39.95	39.29	39.82	205364
2016-04-29	39.61	40.15	39.31	40.07	271307
2016-05-02	40.04	40.78	40.04	40.60	427614
2016-05-03	40.55	40.80	40.27	40.55	245940
2016-05-04	40.19	41.90	39.66	41.64	378364
2016-05-05	41.65	42.17	41.10	41.20	590945
2016-05-06	41.09	41.22	40.53	41.09	441422
2016-05-09	41.11	41.35	40.99	41.21	327065
2016-05-10	41.29	41.49	41.07	41.25	158708
2016-05-11	41.26	41.39	40.81	41.10	157256
2016-05-12	41.12	41.39	40.81	41.26	228031
2016-05-13	41.27	41.50	40.81	41.09	209592
2016-05-16	41.10	41.29	40.74	41.17	176906
2016-05-17	41.05	41.19	39.72	39.92	240721
2016-05-18	39.74	40.28	39.16	39.38	243942
2016-05-19	39.15	39.64	38.83	39.60	155305
2016-05-20	39.66	39.90	39.40	39.84	318992
2016-05-23	39.91	39.92	39.36	39.04	261940
2016-05-24	39.21	39.93	39.06	39.90	300400
2016-05-25	39.85	39.85	39.25	39.39	214545
2016-05-26	39.39	39.91	39.38	39.84	177383
2016-05-27	39.81	40.15	39.77	39.97	209505
2016-05-31	39.98	40.30	39.72	40.22	306404
2016-06-01	40.16	40.58	40.00	40.56	285870
2016-06-02	40.29	40.97	40.24	40.97	374869
2016-06-03	41.25	41.98	41.24	41.69	276713
2016-06-06	41.69	41.92	41.39	41.55	222668
2016-06-07	41.60	41.78	41.43	41.51	168664
2016-06-08	41.52	41.96	41.49	41.91	137732
2016-06-09	41.99	42.52	41.91	42.42	220303
2016-06-10	42.42	42.71	42.29	42.46	224822
2016-06-13	42.49	42.66	42.34	42.46	182159
2016-06-14	42.46	42.90	42.29	42.76	259139
2016-06-15	42.87	43.00	42.09	42.24	299965
2016-06-16	42.20	42.60	42.00	42.55	303914
2016-06-17	42.45	42.47	41.90	42.45	834379
2016-06-20	42.45	42.57	41.91	42.38	305999
2016-06-21	42.38	42.59	42.04	42.33	259454
2016-06-22	42.36	42.46	42.00	42.02	239692
2016-06-23	42.17	42.24	41.95	42.19	237826
2016-06-24	41.63	42.91	41.37	42.56	651183
2016-06-27	42.55	43.35	42.43	43.18	443959
2016-06-28	43.38	43.42	42.66	43.22	497631
2016-06-29	43.46	43.72	43.16	43.28	244004
2016-06-30	43.47	44.81	43.41	44.80	576838
2016-07-01	44.98	45.07	44.18	44.49	348024
2016-07-05	44.62	45.05	44.52	44.87	428245
2016-07-06	44.81	45.22	44.59	44.97	337001
2016-07-07	44.79	44.79	43.79	43.85	368674
2016-07-08	43.69	44.20	43.22	44.18	435601
2016-07-11	44.04	44.32	43.66	44.23	351413
2016-07-12	43.95	44.20	43.50	43.53	338817
2016-07-13	43.73	44.01	43.65	44.00	229496
2016-07-14	43.63	43.87	43.33	43.35	276963
2016-07-15	43.39	43.70	43.14	43.44	270192
2016-07-18	43.55	43.73	43.23	43.31	325980
2016-07-19	43.46	43.59	43.20	43.38	330319
2016-07-20	43.42	43.45	43.18	43.22	212863
2016-07-21	43.07	43.73	43.04	43.68	347596
2016-07-22	43.70	44.40	43.63	44.18	205047
2016-07-25	44.18	44.18	43.71	44.07	230228
2016-07-26	44.13	44.16	43.55	43.76	194776
2016-07-27	43.68	43.75	42.87	43.26	300698
2016-07-28	43.34	43.46	43.09	43.34	197935
2016-07-29	43.35	43.73	43.25	43.50	331416
2016-08-01	43.39	43.71	43.36	43.60	294352
2016-08-02	43.44	43.50	43.05	43.18	211829
2016-08-03	42.85	43.25	42.25	42.94	424650
2016-08-04	42.94	43.26	42.71	42.81	258207
2016-08-05	42.76	42.89	42.31	42.47	285936
2016-08-08	42.48	42.55	42.05	42.17	296864
2016-08-09	42.17	42.42	42.00	42.24	402214
2016-08-10	42.26	42.38	42.10	42.36	222894
2016-08-11	42.47	42.47	42.24	42.40	288321
2016-08-12	42.52	42.73	42.25	42.29	217964
2016-08-15	42.21	42.46	41.67	41.71	324959
2016-08-16	41.60	41.84	41.02	41.08	416534
2016-08-17	41.00	41.48	40.57	41.32	361420
2016-08-18	41.38	42.43	41.38	42.42	496876
2016-08-19	42.27	42.40	41.40	41.68	253008
2016-08-22	41.75	41.98	41.62	41.87	185514
2016-08-23	41.98	42.12	41.62	41.63	156485
2016-08-24	41.58	41.64	41.15	41.55	254706
2016-08-25	41.53	41.84	41.33	41.77	219706
2016-08-26	41.66	42.05	40.78	40.91	246424
2016-08-29	41.01	41.37	40.89	40.92	220824
2016-08-30	40.98	41.16	40.38	40.62	308559
2016-08-31	40.58	40.71	40.30	40.62	312904
2016-09-01	40.63	40.73	40.38	40.52	321474
2016-09-02	40.56	41.13	40.51	41.12	237141
2016-09-06	41.25	41.71	41.11	41.61	172391
2016-09-07	41.61	41.87	41.40	41.82	350316
2016-09-08	41.74	42.08	41.56	41.94	258779
2016-09-09	41.51	41.51	40.42	40.43	305035
2016-09-12	40.54	41.18	40.39	41.16	236810
2016-09-13	41.00	41.08	40.49	40.73	305977
2016-09-14	40.84	41.19	40.60	40.80	248648
2016-09-15	40.68	41.12	40.51	41.09	356734
2016-09-16	41.09	41.64	40.72	41.56	630147
2016-09-19	41.64	41.99	41.50	41.98	202999
2016-09-20	42.13	42.53	42.01	42.03	230834
2016-09-21	42.03	43.06	42.03	43.03	233837
2016-09-22	43.16	43.66	42.97	43.66	440479
2016-09-23	43.45	43.68	43.28	43.53	263480
2016-09-26	43.53	43.67	43.25	43.25	224754
2016-09-27	43.44	43.74	42.76	42.77	254460
2016-09-28	42.79	42.94	42.37	42.72	186520
2016-09-29	42.71	42.71	41.93	42.14	359726
2016-09-30	42.27	42.53	41.52	41.79	397966
2016-10-03	41.74	41.74	40.69	41.14	361650
2016-10-04	41.03	41.07	39.56	39.73	282415
2016-10-05	39.80	39.96	39.26	39.45	280056
2016-10-06	39.24	39.60	38.99	39.53	339579
2016-10-07	39.83	40.17	39.11	39.14	350659
2016-10-10	39.16	39.87	39.16	39.73	238593
2016-10-11	39.74	39.74	39.04	39.11	167719
2016-10-12	39.13	39.56	39.13	39.53	143640
2016-10-13	39.60	40.20	39.36	39.81	274765
2016-10-14	39.91	40.06	39.44	39.70	182453
2016-10-17	39.70	40.04	39.70	39.89	108173
2016-10-18	40.11	40.55	39.79	40.37	184695
2016-10-19	40.41	40.54	40.11	40.32	141642
2016-10-20	40.41	40.61	40.15	40.47	174084
2016-10-21	40.00	40.22	39.69	39.84	401463
2016-10-24	39.92	40.30	39.80	39.97	233004
2016-10-25	40.00	40.25	39.92	40.23	272209
2016-10-26	40.21	40.39	39.97	40.14	190303
2016-10-27	39.72	40.25	39.72	40.20	239294
2016-10-28	40.38	40.60	40.13	40.37	171460
2016-10-31	40.52	41.55	40.49	41.40	302954
2016-11-01	41.36	41.38	40.07	40.10	373599
2016-11-02	39.90	40.08	39.25	39.91	294465
2016-11-03	39.94	40.42	39.70	40.16	295054
2016-11-04	40.37	40.57	40.03	40.04	362725
2016-11-07	40.19	41.24	39.94	41.16	287932
2016-11-08	41.17	41.89	41.16	41.56	369104
2016-11-09	40.57	41.36	40.22	40.87	499742
2016-11-10	40.63	40.89	39.21	40.27	514300
2016-11-11	40.28	41.32	40.19	40.70	504167
2016-11-14	40.45	40.57	39.84	40.16	411054
2016-11-15	40.29	40.76	40.07	40.26	281350
2016-11-16	40.28	40.82	39.59	40.01	267854
2016-11-17	39.86	40.37	39.70	39.89	213144
2016-11-18	39.90	40.27	39.52	39.83	347708
2016-11-21	40.01	40.44	39.93	40.32	218099
2016-11-22	40.39	41.17	40.15	41.12	253715
2016-11-23	40.21	41.14	40.21	40.62	255788
2016-11-25	40.75	41.35	40.75	41.32	87117
2016-11-28	41.41	41.98	41.29	41.83	306216
2016-11-29	41.62	42.26	41.62	42.12	238087
2016-11-30	41.26	41.70	40.47	40.47	310554
2016-12-01	40.54	40.54	39.55	40.17	389052
2016-12-02	40.55	40.92	40.20	40.55	230763
2016-12-05	40.41	40.67	40.03	40.61	281570
2016-12-06	40.59	40.86	40.46	40.73	317754
2016-12-07	40.86	41.19	40.72	41.17	384145
2016-12-08	40.59	41.74	40.59	41.73	433075
2016-12-09	41.69	42.08	41.64	42.08	338661
2016-12-12	41.87	42.76	41.87	42.48	343328
2016-12-13	42.67	42.89	42.34	42.63	318486
2016-12-14	42.89	43.00	41.52	41.63	283867
2016-12-15	41.62	42.18	41.17	42.17	335496
2016-12-16	41.77	42.42	39.76	41.81	2459358
2016-12-19	41.01	41.07	40.05	40.23	488635
2016-12-20	40.19	40.32	39.84	40.05	493411
2016-12-21	40.15	40.50	39.64	39.67	389459
2016-12-22	39.66	39.66	38.69	39.49	747835
2016-12-23	39.56	39.85	39.26	39.71	236468
2016-12-27	39.64	40.23	39.55	39.99	265161
2016-12-28	40.03	40.16	39.39	39.47	292967
2016-12-29	39.66	40.26	39.54	40.18	272670
2016-12-30	40.09	40.34	39.86	39.99	325140
2017-01-03	39.68	40.06	39.41	39.71	298962
2017-01-04	39.80	40.17	39.47	39.80	501252
2017-01-05	39.81	39.92	39.49	39.87	232310
2017-01-06	39.55	40.05	39.55	39.69	430116
2017-01-09	40.04	40.12	38.89	39.02	343783
2017-01-10	38.98	39.28	38.53	39.10	275753
2017-01-11	39.15	39.59	39.02	39.50	252587
2017-01-12	39.47	39.61	38.88	39.15	216136
2017-01-13	39.06	39.48	39.06	39.35	198640
2017-01-17	39.55	39.78	39.29	39.43	322757
2017-01-18	39.29	39.54	39.29	39.50	282001
2017-01-19	39.27	39.45	38.89	39.02	199292
2017-01-20	38.98	39.39	38.93	39.33	298356
2017-01-23	39.42	39.66	39.08	39.16	305528
2017-01-24	39.11	39.28	38.85	39.18	398619
2017-01-25	39.16	39.26	38.72	38.84	480634
2017-01-26	38.90	38.90	38.32	38.61	516438
2017-01-27	38.59	38.81	38.41	38.49	355437
2017-01-30	38.51	38.54	37.88	38.11	278499
2017-01-31	38.20	38.65	37.90	38.64	334241
2017-02-01	38.41	38.66	37.78	37.94	294480
2017-02-02	38.17	38.71	38.02	38.42	247308
2017-02-03	38.67	38.74	38.34	38.62	177381
2017-02-06	38.84	38.99	38.52	38.71	255325
2017-02-07	38.80	39.00	38.65	38.92	234752
2017-02-08	39.11	39.30	38.87	39.13	199418
2017-02-09	39.13	39.57	38.92	38.95	201834
2017-02-10	39.03	39.34	38.81	39.32	221907
2017-02-13	39.28	39.48	38.94	39.11	414171
2017-02-14	38.94	38.94	38.37	38.87	347808
2017-02-15	38.51	39.00	38.43	39.00	370998
2017-02-16	39.00	39.52	38.92	39.52	407044
2017-02-17	39.71	39.71	38.94	39.34	420324
2017-02-21	39.14	39.53	38.90	38.99	628227
2017-02-22	39.20	39.81	38.50	38.93	562917
2017-02-23	38.91	39.38	38.91	39.15	608196
2017-02-24	39.17	39.58	39.17	39.53	357187
2017-02-27	39.44	39.76	39.20	39.74	422040
2017-02-28	39.69	39.98	39.69	39.87	444454
2017-03-01	39.27	40.11	39.27	39.77	577221
2017-03-02	39.67	40.37	39.58	40.14	308436
2017-03-03	40.20	40.20	39.45	39.98	437542
2017-03-06	39.90	39.92	39.65	39.75	263566
2017-03-07	39.61	39.84	39.39	39.40	346961
2017-03-08	38.92	39.16	38.38	38.45	369605
2017-03-09	38.46	38.85	38.40	38.43	270766
2017-03-10	38.72	38.85	38.50	38.75	252737
2017-03-13	38.75	39.17	38.75	38.91	327035
2017-03-14	38.89	38.98	38.66	38.86	234924
2017-03-15	39.10	39.87	38.92	39.62	347157
2017-03-16	39.51	39.58	38.90	39.05	329407
2017-03-17	39.26	39.71	39.14	39.49	1246878
2017-03-20	39.54	39.57	38.82	38.89	425639
2017-03-21	38.88	39.76	38.75	39.47	285453
2017-03-22	39.53	39.92	39.38	39.63	254384
2017-03-23	39.53	39.97	39.28	39.52	296635
2017-03-24	39.60	39.94	39.47	39.65	301900
2017-03-27	39.85	39.85	39.20	39.33	329810
2017-03-28	39.17	39.67	38.98	39.44	697775
2017-03-29	39.25	39.32	38.94	39.11	572810
2017-03-30	39.08	39.09	38.72	38.91	484938
2017-03-31	39.03	39.24	38.87	39.05	500027
2017-04-03	39.00	39.00	38.35	38.62	575977
2017-04-04	38.62	39.08	38.62	38.79	309101
2017-04-05	38.82	39.25	38.66	39.20	348495
2017-04-06	39.12	39.49	38.98	39.41	240662
2017-04-07	39.52	39.66	39.36	39.41	328111
2017-04-10	39.43	39.74	39.25	39.47	276630
2017-04-11	39.47	39.89	39.35	39.88	280155
2017-04-12	39.81	40.10	39.66	39.99	248566
2017-04-13	40.00	40.30	39.79	40.01	253798
2017-04-17	40.05	40.49	40.05	40.48	276182
2017-04-18	40.52	40.69	40.33	40.46	252256
2017-04-19	40.45	40.48	40.03	40.08	293914
2017-04-20	40.09	40.09	39.59	39.93	353747
2017-04-21	39.92	40.43	39.92	40.33	291812
2017-04-24	40.17	40.82	40.12	40.68	277033
2017-04-25	40.50	40.96	40.43	40.87	280636
2017-04-26	40.83	41.24	40.74	41.04	296275
2017-04-27	41.09	41.48	41.05	41.05	201622
2017-04-28	41.13	41.13	40.29	40.34	300517
2017-05-01	40.45	40.45	39.77	40.00	389312
2017-05-02	40.06	40.28	39.80	39.98	233716
2017-05-03	40.35	40.74	39.99	40.31	370046
2017-05-04	40.12	40.84	40.12	40.79	340010
2017-05-05	40.89	41.31	40.66	41.28	284791
2017-05-08	41.14	41.38	40.93	41.36	224185
2017-05-09	41.37	41.54	40.85	40.98	277634
2017-05-10	41.02	41.29	40.85	41.10	254707
2017-05-11	40.97	41.22	40.79	41.16	179708
2017-05-12	41.22	41.59	41.12	41.31	137961
2017-05-15	41.37	41.72	41.37	41.49	185582
2017-05-16	41.47	41.59	41.18	41.22	188913
2017-05-17	41.17	41.81	41.00	41.60	357421
2017-05-18	41.60	41.80	41.25	41.56	239191
2017-05-19	41.60	41.81	41.43	41.74	270964
2017-05-22	41.76	42.29	41.64	41.87	213597
2017-05-23	41.93	42.42	41.87	42.04	224727
2017-05-24	42.14	42.40	41.94	42.13	267850
2017-05-25	42.20	42.74	42.08	42.68	197888
2017-05-26	42.63	42.65	42.42	42.58	181524
2017-05-30	42.51	42.69	42.29	42.59	138667
2017-05-31	42.62	42.86	42.48	42.84	328216
2017-06-01	42.77	43.30	42.62	43.29	203776
2017-06-02	43.56	43.97	43.34	43.69	290499
2017-06-05	43.65	43.73	43.26	43.42	169722
2017-06-06	43.42	43.51	43.10	43.16	270556
2017-06-07	43.23	43.49	42.89	43.34	237039
2017-06-08	43.28	43.43	42.91	43.36	177859
2017-06-09	43.22	43.74	43.18	43.72	297879
2017-06-12	43.75	43.99	43.04	43.40	259451
2017-06-13	43.40	43.60	43.20	43.49	231446
2017-06-14	43.77	44.00	43.43	43.70	186814
2017-06-15	43.59	43.95	43.29	43.92	251496
2017-06-16	43.43	44.45	43.43	44.40	736550
2017-06-19	44.38	44.38	43.93	44.01	209567
2017-06-20	44.10	44.16	43.82	44.03	212867
2017-06-21	43.93	44.33	43.73	43.84	259882
2017-06-22	43.85	44.23	43.43	43.45	282778
2017-06-23	43.41	43.68	43.31	43.45	401752
2017-06-26	43.46	43.75	43.24	43.44	158877
2017-06-27	43.18	43.36	42.71	42.87	227577
2017-06-28	43.04	43.43	42.59	42.65	391697
2017-06-29	42.38	42.65	42.00	42.52	351025
2017-06-30	42.52	42.76	42.43	42.46	293018
2017-07-03	42.58	42.84	42.16	42.19	101824
2017-07-05	42.19	42.57	41.36	41.53	237045
2017-07-06	41.39	41.47	41.21	41.35	250670
2017-07-07	41.37	41.78	41.37	41.71	254720
2017-07-10	41.74	41.84	41.52	41.63	296674
2017-07-11	41.61	41.76	41.40	41.70	268941
2017-07-12	42.10	42.35	41.91	42.31	322040
2017-07-13	42.31	42.38	41.85	42.14	378089
2017-07-14	42.36	42.59	42.20	42.32	247073
2017-07-17	42.31	42.57	42.00	42.42	287104
2017-07-18	42.47	42.88	42.43	42.74	323801
2017-07-19	42.74	43.41	42.74	43.33	383048
2017-07-20	51.07	52.42	50.90	52.28	8092843
2017-07-21	52.50	52.83	52.11	52.29	3024664
2017-07-24	52.15	52.64	52.12	52.38	1331008
2017-07-25	52.38	52.65	52.30	52.53	1270883
2017-07-26	52.47	52.73	52.46	52.61	1063819
2017-07-27	52.63	52.67	52.47	52.48	742097
2017-07-28	52.46	52.51	52.27	52.39	1381723
2017-07-31	52.39	52.61	52.36	52.61	782475
2017-08-01	52.55	52.74	52.30	52.74	800385
2017-08-02	52.40	52.63	52.15	52.18	888999
2017-08-03	52.20	52.30	51.97	52.23	1229986
2017-08-04	52.15	52.41	52.14	52.41	609475
2017-08-07	52.36	52.47	52.28	52.39	646948
2017-08-08	52.34	52.51	52.25	52.39	676518
2017-08-09	52.35	52.48	52.14	52.38	1147049
2017-08-10	52.31	52.42	52.11	52.29	1125894
2017-08-11	52.22	52.36	52.17	52.30	997971
2017-08-14	52.29	52.29	51.83	51.84	826785
2017-08-15	51.82	52.20	51.81	51.91	487129
2017-08-16	52.00	52.01	51.71	51.76	491863
2017-08-17	51.78	51.87	51.47	51.49	745458
2017-08-18	51.37	51.77	51.21	51.65	1103293
2017-08-21	51.68	51.78	51.56	51.65	384667
2017-08-22	51.67	51.69	51.40	51.66	300597
2017-08-23	51.59	51.76	51.34	51.76	200665
2017-08-24	51.73	51.80	51.46	51.76	232539
2017-08-25	51.75	51.76	51.61	51.63	107135
2017-08-28	51.65	51.79	51.52	51.31	690161
2017-08-29	51.35	51.51	51.16	51.26	269798
2017-08-30	51.20	51.42	51.08	51.20	609201
2017-08-31	51.23	51.42	51.04	51.40	439827
2017-09-01	51.50	51.57	51.34	51.54	653513
2017-09-05	51.54	51.76	51.52	51.68	357777
2017-09-06	51.75	51.77	51.63	51.68	501870
2017-09-07	51.68	52.06	51.68	52.02	596750
2017-09-08	51.92	51.92	51.54	51.74	343679
2017-09-11	51.75	51.81	51.41	51.56	405177
2017-09-12	51.54	51.54	51.26	51.39	485327
2017-09-13	51.36	51.51	51.33	51.33	512427
2017-09-14	51.35	51.52	51.31	51.39	343001
2017-09-15	51.48	51.76	51.43	51.64	1007244
2017-09-18	51.62	51.62	51.26	51.39	425033
2017-09-19	51.44	51.55	51.38	51.53	309198
2017-09-20	51.56	51.67	51.36	51.43	328812
2017-09-21	51.43	51.54	51.22	51.30	336989
2017-09-22	51.42	51.53	51.29	51.40	293670
2017-09-25	51.40	51.70	51.36	51.53	313567
2017-09-26	51.48	51.63	51.27	51.49	269696
2017-09-27	51.49	51.62	51.42	51.54	454458
2017-09-28	51.48	51.67	51.35	51.62	695925
2017-09-29	51.57	51.82	51.55	51.77	643244
2017-10-02	51.80	52.23	51.71	52.20	721174
2017-10-03	52.18	52.24	51.77	52.18	288484
2017-10-04	52.13	52.21	51.94	52.16	670524
2017-10-05	52.16	52.16	51.88	52.05	256599
2017-10-06	52.00	52.07	51.88	52.02	348498
2017-10-09	52.03	52.31	52.03	52.20	8012047
2017-10-10	52.25	52.38	52.13	52.35	389597
2017-10-11	52.30	52.39	52.19	52.24	287649
2017-10-12	52.25	52.32	52.20	52.23	250803
2017-10-13	52.30	52.39	52.15	52.23	396870
2017-10-16	52.25	52.32	51.95	52.01	650010
2017-10-17	52.00	52.12	51.94	51.99	568255
2017-10-18	52.04	52.12	51.85	52.00	577780
2017-10-19	51.96	52.15	51.90	52.13	244313
2017-10-20	52.26	52.28	51.81	52.19	338906
2017-10-23	52.15	52.19	51.94	52.03	279055
2017-10-24	52.00	52.18	52.00	52.08	234591
2017-10-25	52.02	52.24	51.93	52.18	354262
2017-10-26	52.20	52.23	52.10	52.20	371440
2017-10-27	52.14	52.37	52.14	52.34	397687
2017-10-30	52.25	52.35	52.09	52.09	586377
2017-10-31	52.18	52.30	52.16	52.24	551775
2017-11-01	52.13	52.25	51.97	52.20	449009
2017-11-02	52.17	52.31	51.91	51.92	383218
2017-11-03	51.96	52.12	51.86	51.86	419280
2017-11-06	51.96	52.01	51.73	51.82	677169
2017-11-07	51.80	51.97	51.78	51.91	482090
2017-11-08	51.83	51.98	51.77	51.80	199296
2017-11-09	51.77	51.93	51.77	51.87	333164
2017-11-10	51.83	51.97	51.81	51.88	199864
2017-11-13	51.80	52.01	51.80	51.88	268414
2017-11-14	51.90	52.08	51.86	52.07	205477
2017-11-15	52.02	52.10	51.26	51.89	249364
2017-11-16	51.90	52.04	51.82	52.03	285435
2017-11-17	51.90	52.01	51.88	51.92	282408
2017-11-20	33.20	33.41	33.05	33.18	6662938
2017-11-21	33.31	33.59	33.19	33.34	6419222
2017-11-22	33.48	33.52	33.17	33.45	4370382
2017-11-24	33.47	33.90	33.38	33.89	1631432
2017-11-27	33.77	33.83	33.47	33.67	5555870
2017-11-28	33.66	33.81	33.22	33.25	6349120
2017-11-29	33.40	33.75	33.10	33.65	5634489
2017-11-30	33.58	34.24	33.51	34.12	8962441
2017-12-01	34.14	34.31	33.76	34.02	8100096
2017-12-04	34.37	34.51	34.05	34.27	6345246
2017-12-05	33.79	34.48	33.78	33.94	8017273
2017-12-06	33.83	34.12	33.03	33.10	9236834
2017-12-07	33.16	33.36	32.52	33.23	8713386
2017-12-08	33.36	33.61	32.97	33.18	8885152
2017-12-11	33.53	33.87	33.31	33.34	7390509
2017-12-12	33.40	33.42	32.64	32.71	7857623
2017-12-13	32.96	33.40	32.86	33.16	9453278
2017-12-14	33.29	33.42	32.75	32.83	7639422
2017-12-15	32.88	33.12	32.51	32.88	12007424
2017-12-18	33.10	33.32	32.89	32.95	7828272
2017-12-19	33.10	33.14	32.75	32.84	8391472
2017-12-20	33.10	33.26	32.91	33.16	5388593
2017-12-21	33.27	33.80	33.10	33.73	6956268
2017-12-22	33.65	33.65	33.26	33.34	3545093
2017-12-26	33.33	33.37	33.17	33.35	1634085
2017-12-27	33.32	33.72	33.24	33.71	4912800
2017-12-28	33.73	33.78	33.34	33.63	6564679
2017-12-29	33.71	33.73	33.28	33.39	3636421
2018-01-02	32.99	33.57	32.83	33.51	5449943
2018-01-03	33.48	33.49	33.22	33.33	4253340
2018-01-04	33.44	33.70	33.27	33.66	4722473
2018-01-05	33.66	34.22	33.54	33.89	7229548
2018-01-08	33.85	33.92	33.03	33.10	7146502
2018-01-09	33.74	34.16	33.29	33.63	8774375
2018-01-10	33.44	33.97	33.26	33.92	5981854
2018-01-11	33.94	35.13	33.74	35.11	7496611
2018-01-12	35.15	35.18	34.83	35.03	6025080
2018-01-16	35.67	36.45	35.67	36.03	11978344
2018-01-17	36.25	36.66	35.91	36.54	9408840
2018-01-18	36.40	36.45	35.83	36.07	6126090
2018-01-19	36.36	36.68	36.11	36.35	5991133
2018-01-22	36.70	37.32	36.60	37.12	9727241
2018-01-23	37.09	37.43	36.96	37.02	5175749
2018-01-24	36.90	37.76	36.83	37.63	7124393
2018-01-25	36.86	37.25	36.50	36.81	7804803
2018-01-26	37.02	37.10	36.50	37.05	6668592
2018-01-29	37.00	38.41	36.57	38.03	15528958
2018-01-30	37.65	37.93	37.03	37.11	14740107
2018-01-31	37.21	37.40	36.18	36.45	12872539
2018-02-01	36.49	37.14	36.30	36.83	6168702
2018-02-02	36.32	36.42	35.17	35.58	8430750
2018-02-05	35.10	35.77	34.11	34.47	8988427
2018-02-06	33.69	35.32	33.47	34.88	9572177
2018-02-07	34.82	35.47	34.57	34.68	6697687
2018-02-08	34.69	34.69	33.44	33.50	10910579
2018-02-09	33.66	33.82	32.14	33.43	17956022
2018-02-12	33.75	33.75	32.75	33.20	9416459
2018-02-13	33.35	33.35	32.87	33.13	8861467
2018-02-14	32.89	34.49	32.89	34.44	12991731
2018-02-15	34.75	35.06	34.35	35.00	9131317
2018-02-16	34.85	35.04	34.42	34.47	8295523
2018-02-20	33.00	35.21	32.99	34.71	14923549
2018-02-21	34.93	35.44	34.40	34.40	7490094
2018-02-22	34.66	34.80	34.18	34.51	5149277
2018-02-23	34.63	35.40	34.60	35.38	4480872
2018-02-26	35.45	35.57	34.99	35.33	4798756
2018-02-27	35.48	35.53	34.24	34.27	6166241
2018-02-28	34.36	34.72	34.04	34.23	6991920
2018-03-01	34.31	34.38	32.88	33.28	9505179
2018-03-02	32.94	33.88	32.84	33.73	11015608
2018-03-05	33.55	34.04	33.36	33.85	8278532
2018-03-06	34.08	34.78	33.87	34.75	7490418
2018-03-07	34.30	34.90	34.28	34.74	5511686
2018-03-08	35.31	35.99	35.18	35.91	6827357
2018-03-09	36.03	36.82	35.86	36.79	7730635
2018-03-12	36.83	36.91	36.56	36.77	5989029
2018-03-13	37.00	37.13	35.69	35.79	6648671
2018-03-14	35.91	36.00	35.46	35.69	4635634
2018-03-15	35.75	36.09	35.58	35.68	3475238
2018-03-16	35.76	36.28	35.68	35.99	4503752
2018-03-19	36.03	36.34	35.77	36.28	12579595
2018-03-20	36.21	36.81	36.08	36.73	5725141
2018-03-21	36.71	36.71	36.03	36.12	9137474
2018-03-22	35.46	35.88	34.51	34.53	7554145
2018-03-23	34.57	34.62	33.06	33.26	12167115
2018-03-26	33.78	34.98	33.68	34.92	12752685
2018-03-27	35.28	35.87	34.67	34.86	9578496
2018-03-28	34.76	34.85	33.97	34.10	6561745
2018-03-29	34.25	35.21	34.21	35.02	7153535
2018-04-02	35.23	35.54	33.64	33.88	7749403
2018-04-03	34.24	34.54	33.89	34.44	5251101
2018-04-04	33.74	34.95	33.23	34.93	7024217
2018-04-05	35.11	35.99	35.11	35.57	7945873
2018-04-06	35.24	35.49	33.75	34.13	9692272
2018-04-09	34.31	34.97	34.21	34.37	5072150
2018-04-10	34.90	35.07	34.42	34.67	12493541
2018-04-11	34.47	34.70	33.55	33.68	12078770
2018-04-12	33.81	35.67	33.65	34.93	16895200
2018-04-13	35.33	35.47	34.28	34.40	5985256
2018-04-16	34.70	35.18	34.45	34.77	6200726
2018-04-17	35.20	36.20	35.04	36.11	6874413
2018-04-18	36.32	36.80	36.17	36.41	7470131
2018-04-19	36.42	36.52	35.41	35.56	10344680
2018-04-20	35.58	35.66	35.27	35.44	5153366
2018-04-23	35.69	36.51	35.56	36.17	9774205
2018-04-24	36.44	36.73	35.32	35.52	8368464
2018-04-25	35.45	35.53	34.70	35.33	7503238
2018-04-26	33.32	33.65	31.74	32.29	37019887
2018-04-27	32.16	32.31	30.72	31.28	19221430
2018-04-30	31.13	31.90	31.13	31.42	13349379
2018-05-01	31.51	31.66	30.83	31.40	11191357
2018-05-02	31.24	31.79	31.13	31.22	8836381
2018-05-03	31.28	31.35	30.67	31.28	8178443
2018-05-04	31.20	32.15	31.05	31.86	8715176
2018-05-07	32.05	32.13	31.32	31.61	8461406
2018-05-08	31.47	32.06	31.45	32.06	8342257
2018-05-09	32.13	32.97	32.00	32.90	11542402
2018-05-10	32.98	33.68	32.91	33.37	11667058
2018-05-11	33.30	33.30	31.74	31.80	16851647
2018-05-14	32.03	32.91	31.76	32.32	19863084
2018-05-15	32.34	32.36	31.65	31.73	9551262
2018-05-16	31.73	32.11	31.58	31.92	7587136
2018-05-17	32.03	32.56	31.80	32.18	10539443
2018-05-18	32.14	32.50	32.08	32.34	7201997
2018-05-21	32.65	32.88	32.01	32.01	7246655
2018-05-22	32.07	32.18	31.52	31.58	6196244
2018-05-23	31.30	31.65	31.16	31.60	7249435
2018-05-24	31.66	31.70	30.96	31.32	6253291
2018-05-25	31.20	31.63	30.91	31.45	3896065
2018-05-29	31.32	31.65	31.03	31.30	5951432
2018-05-30	31.47	32.02	31.47	31.89	6181279
2018-05-31	32.07	32.07	31.36	31.45	10258356
2018-06-01	31.41	32.18	31.38	31.79	7222668
2018-06-04	32.00	32.00	31.40	31.54	6645612
2018-06-05	31.31	31.55	30.80	30.86	11422082
2018-06-06	30.98	31.65	30.65	31.43	11613323
2018-06-07	31.40	31.62	31.20	31.35	8915161
2018-06-08	31.40	31.54	30.72	30.78	13892104
2018-06-11	30.90	31.80	30.87	31.59	14202938
2018-06-12	31.74	32.13	31.55	31.64	11046906
2018-06-13	31.47	31.48	30.78	30.95	8341474
2018-06-14	31.17	31.57	31.02	31.43	5650590
2018-06-15	31.19	31.35	30.99	31.23	9223227
2018-06-18	30.98	31.45	30.84	31.32	4685063
2018-06-19	30.88	31.09	29.81	29.91	17126566
2018-06-20	30.16	30.65	30.04	30.54	14759287
2018-06-21	30.58	30.60	30.14	30.31	7988783
2018-06-22	30.63	30.72	30.01	30.07	9519210
2018-06-25	29.82	30.02	28.94	29.27	9597481
2018-06-26	28.82	29.41	28.65	29.16	8641682
2018-06-27	29.16	29.28	28.36	28.37	10262997
2018-06-28	28.40	28.47	27.90	28.38	8555783
2018-06-29	28.61	29.38	28.45	29.03	12614858
2018-07-02	28.19	28.43	27.97	28.16	15410185
2018-07-03	28.23	28.62	27.89	27.98	5212160
2018-07-05	28.06	28.47	27.88	28.41	7308806
2018-07-06	28.32	29.05	28.25	28.97	5869966
2018-07-09	29.45	29.46	29.04	29.46	5561700
2018-07-10	29.51	30.08	29.35	29.93	8528398
2018-07-11	29.45	30.10	29.45	29.89	7087794
2018-07-12	30.32	30.53	29.84	30.50	8607407
2018-07-13	30.59	31.00	30.17	30.95	9606301
2018-07-16	31.00	31.20	30.76	31.12	10424673
2018-07-17	31.00	31.44	30.88	31.25	11232461
2018-07-18	31.25	31.38	30.91	31.02	8120064
2018-07-19	30.83	30.96	30.49	30.82	7096368
2018-07-20	30.71	31.30	30.54	31.20	10601238
2018-07-23	31.17	31.23	30.75	30.97	3940259
2018-07-24	31.33	31.54	30.61	30.77	7958858
2018-07-25	31.20	31.55	30.83	31.52	8697180
2018-07-26	30.92	31.41	30.84	31.22	6389522
2018-07-27	31.49	31.59	30.50	30.72	6715474
2018-07-30	30.72	31.14	30.64	30.77	6567665
2018-07-31	31.06	31.66	30.84	31.37	19673240
2018-08-01	31.26	31.38	28.23	28.51	30729615
2018-08-02	27.08	29.09	26.85	28.97	41271806
2018-08-03	28.89	28.90	28.42	28.53	15152889
2018-08-06	28.33	29.40	28.03	29.33	11043730
2018-08-07	29.40	30.09	29.30	29.63	11813169
2018-08-08	29.53	29.92	28.92	28.95	14882527
2018-08-09	29.06	29.49	29.05	29.11	6084104
2018-08-10	28.99	29.04	28.57	28.86	7741910
2018-08-13	28.75	29.27	28.71	29.03	6980482
2018-08-14	29.06	29.10	28.68	28.98	5285870
2018-08-15	28.56	28.62	28.10	28.37	8535756
2018-08-16	28.53	28.92	28.21	28.28	5462827
2018-08-17	28.26	28.66	28.03	28.55	8581395
2018-08-20	28.69	28.79	28.30	28.58	6864767
2018-08-21	28.79	29.12	28.64	29.01	8386686
2018-08-22	29.11	29.19	28.79	28.83	4295661
2018-08-23	28.88	29.02	28.41	28.55	5723875
2018-08-24	28.64	28.81	28.41	28.50	4465835
2018-08-27	28.75	29.56	28.75	29.23	8254170
2018-08-28	29.27	29.38	28.92	29.16	3207369
2018-08-29	29.21	30.01	28.82	29.60	10271550
2018-08-30	29.61	29.63	28.83	28.88	5362020
2018-08-31	28.78	29.33	28.64	28.99	6078328
2018-09-04	28.70	28.78	27.84	27.96	10440339
2018-09-05	27.81	27.84	27.22	27.66	8049958
2018-09-06	27.57	27.70	26.83	26.88	11254204
2018-09-07	26.74	27.04	26.47	26.75	8771834
2018-09-10	26.87	27.10	26.64	26.95	13850187
2018-09-11	26.63	27.05	26.31	26.93	10786407
2018-09-12	26.55	27.36	26.41	27.26	10159115
2018-09-13	27.08	27.86	27.08	27.48	7962701
2018-09-14	27.94	28.16	27.45	27.68	6393068
2018-09-17	27.84	27.96	27.34	27.42	4619517
2018-09-18	27.52	27.78	27.09	27.59	4659433
2018-09-19	28.12	28.53	28.03	28.37	8616608
2018-09-20	28.58	28.83	28.25	28.53	5900041
2018-09-21	28.74	28.84	28.42	28.49	8933282
2018-09-24	28.19	28.28	27.90	27.91	5398451
2018-09-25	27.92	27.96	27.60	27.87	4577804
2018-09-26	27.88	27.98	27.52	27.60	4699514
2018-09-27	27.47	27.92	27.26	27.72	7719801
2018-09-28	27.60	28.19	27.58	27.91	8959715
2018-10-01	27.93	27.98	26.90	26.93	10767873
2018-10-02	26.75	27.27	26.72	26.82	5952546
2018-10-03	27.08	27.93	27.05	27.53	6079013
2018-10-04	27.48	27.57	26.60	26.91	6422104
2018-10-05	27.01	27.45	25.91	26.24	10992494
2018-10-08	25.92	26.53	25.85	26.47	7526444
2018-10-09	26.60	27.49	26.43	27.34	11563122
2018-10-10	27.26	27.34	26.11	26.23	15582439
2018-10-11	26.15	26.79	25.70	25.95	12023176
2018-10-12	26.58	26.67	25.99	26.45	8052423
2018-10-15	26.33	27.10	26.22	26.79	8051885
2018-10-16	27.14	27.70	26.82	27.61	6855971
2018-10-17	27.52	28.45	27.15	27.92	9112557
2018-10-18	27.92	28.06	27.21	27.33	6380981
2018-10-19	27.04	27.54	26.41	26.65	8801113
2018-10-22	26.89	26.98	26.08	26.10	5925791
2018-10-23	25.48	25.62	24.61	25.32	11379617
2018-10-24	25.26	25.45	24.17	24.21	11208990
2018-10-25	24.41	25.38	24.40	25.30	10005529
2018-10-26	24.85	25.29	24.29	24.94	8665825
2018-10-29	25.18	25.46	23.87	24.23	8771422
2018-10-30	24.03	25.20	23.81	25.19	12584441
2018-10-31	25.70	27.09	25.67	26.68	14945846
2018-11-01	26.62	28.23	26.58	27.90	10815294
2018-11-02	28.28	28.56	27.77	28.17	6491626
2018-11-05	28.25	28.25	27.51	27.62	5296674
2018-11-06	27.40	27.88	27.20	27.38	5011040
2018-11-07	27.62	28.04	27.34	27.93	6444272
2018-11-08	26.62	27.37	26.58	26.95	7639915
2018-11-09	26.71	26.98	25.45	25.54	9697466
2018-11-12	25.43	25.60	25.10	25.18	9791140
2018-11-13	25.45	26.11	25.42	25.73	6196553
2018-11-14	26.02	26.65	25.76	25.94	8333052
2018-11-15	25.92	26.42	25.49	26.40	5721350
2018-11-16	26.18	26.76	26.09	26.58	6473882
2018-11-19	26.61	26.72	25.57	25.67	6671692
2018-11-20	25.12	25.26	24.60	25.11	7145069
2018-11-21	25.50	26.49	25.42	26.06	5797273
2018-11-23	25.85	26.10	25.75	25.81	2567876
2018-11-26	26.39	27.26	26.27	27.11	8379149
2018-11-27	26.88	27.52	26.86	27.43	10398772
2018-11-28	27.75	27.99	26.87	27.78	6313124
2018-11-29	27.61	27.70	26.89	27.32	5681535
2018-11-30	27.23	27.33	26.74	26.96	7872894
2018-12-03	28.00	28.21	27.69	28.02	14702859
2018-12-04	27.80	28.02	26.92	27.00	7980521
2018-12-06	26.28	27.42	25.91	27.30	9349185
2018-12-07	27.18	27.56	25.88	25.99	9749247
2018-12-10	26.00	26.43	25.49	25.82	11409357
2018-12-11	26.52	26.91	25.60	25.63	12520418
2018-12-12	26.15	27.14	26.06	26.87	9935328
2018-12-13	27.15	27.26	26.47	26.64	6078912
2018-12-14	26.27	26.94	26.10	26.46	4657915
2018-12-17	26.31	26.46	25.46	25.61	6577202
2018-12-18	25.95	26.24	25.44	25.71	6164722
2018-12-19	25.83	26.22	24.37	24.51	8822633
2018-12-20	24.06	24.53	23.29	23.52	15510802
2018-12-21	23.43	23.64	22.14	22.38	15370089
2018-12-24	22.13	22.36	21.64	21.84	5398552
2018-12-26	21.96	23.20	21.62	23.20	12890252
2018-12-27	22.76	23.74	22.65	23.74	13074034
2018-12-28	23.91	24.31	23.50	23.73	10058965
2018-12-31	23.87	24.26	23.56	24.26	6158887
2019-01-02	23.85	25.39	23.68	25.19	8980811
2019-01-03	25.70	25.80	24.57	24.70	9653519
2019-01-04	25.46	26.05	25.36	25.77	11818374
2019-01-07	25.89	26.72	25.47	26.51	9521010
2019-01-08	26.99	27.27	26.35	27.21	9039085
2019-01-09	27.33	27.94	27.31	27.61	12290903
2019-01-10	27.45	28.95	27.27	28.00	19197903
2019-01-11	27.80	28.15	27.69	28.00	8963116
2019-01-14	27.63	27.89	27.35	27.40	6391572
2019-01-15	27.60	27.83	27.08	27.34	8127445
2019-01-16	27.31	27.92	27.30	27.48	4813581
2019-01-17	27.17	27.99	27.17	27.74	6311734
2019-01-18	28.06	28.62	27.68	28.56	13682797
2019-01-22	28.40	28.41	27.56	27.87	9169673
2019-01-23	27.86	28.11	27.65	27.81	10284854
2019-01-24	28.02	28.74	27.82	27.89	11511187
2019-01-25	28.25	28.73	28.10	28.70	9111175
2019-01-28	28.30	28.74	28.12	28.46	11141809
2019-01-29	28.59	28.78	28.28	28.36	6452611
2019-01-30	28.69	29.03	28.34	28.99	7548630
2019-01-31	29.25	29.56	28.93	29.44	8718842
2019-02-01	29.44	30.21	29.44	29.75	12104312
2019-02-04	29.75	29.84	29.46	29.55	5637250
2019-02-05	29.51	29.80	29.22	29.51	5837137
2019-02-06	29.57	29.80	29.32	29.61	5241170
2019-02-07	29.35	29.40	28.52	28.90	5161753
2019-02-08	28.64	28.98	28.47	28.97	4558307
2019-02-11	29.16	29.22	28.65	28.99	9964115
2019-02-12	29.19	29.36	28.79	28.87	7703774
2019-02-13	29.09	29.28	28.90	29.23	8636388
2019-02-14	27.58	28.06	27.01	27.37	25148694
2019-02-15	27.58	28.39	27.39	28.21	13098169
2019-02-19	28.32	28.76	28.26	28.47	6902130
2019-02-20	28.50	28.90	28.40	28.81	8659114
2019-02-21	28.85	28.90	28.16	28.35	10808866
2019-02-22	28.42	28.47	27.38	27.71	11864563
2019-02-25	28.00	28.40	27.69	27.70	7331643
2019-02-26	27.62	27.95	27.55	27.68	8362783
2019-02-27	27.58	27.58	27.08	27.16	4897486
2019-02-28	27.05	27.05	26.35	26.75	9752463
2019-03-01	27.06	27.11	26.61	26.98	6644908
2019-03-04	27.07	27.26	26.54	26.84	5105961
2019-03-05	26.89	27.06	26.72	26.89	4479315
2019-03-06	27.09	27.42	26.97	26.84	5524640
2019-03-07	26.93	26.93	25.99	26.45	7519060
2019-03-08	26.19	26.52	25.96	26.50	6514581
2019-03-11	26.58	26.77	26.21	26.57	5744532
2019-03-12	26.63	26.76	26.48	26.61	3342225
2019-03-13	26.76	27.00	26.56	26.57	4187825
2019-03-14	26.55	26.71	26.20	26.45	3976258
2019-03-15	26.63	26.96	25.98	26.02	9895014
2019-03-18	26.06	26.27	25.94	26.25	4902519
2019-03-19	26.45	26.99	26.33	26.57	4775114
2019-03-20	26.49	26.69	25.99	26.25	4932240
2019-03-21	26.11	26.96	26.09	26.90	6258190
2019-03-22	26.70	26.74	25.97	26.09	5681598
2019-03-25	26.04	26.41	25.73	25.75	6357720
2019-03-26	25.85	26.13	25.56	25.78	5327127
2019-03-27	25.75	25.78	24.86	25.00	8953525
2019-03-28	25.02	25.86	25.02	25.46	8124990
2019-03-29	25.69	26.07	25.49	25.66	7182095
2019-04-01	26.05	26.73	26.03	26.59	8150720
2019-04-02	26.64	26.85	26.38	26.77	4595535
2019-04-03	26.83	27.32	26.80	27.00	8058260
2019-04-04	27.05	27.17	26.88	27.15	4033362
2019-04-05	27.25	27.61	27.09	27.44	5262794
2019-04-08	27.50	27.61	27.28	27.56	4090519
2019-04-09	27.33	27.37	26.39	26.48	7521071
2019-04-10	26.50	26.86	26.42	26.64	5456477
2019-04-11	26.80	27.02	26.71	26.94	3623870
2019-04-12	27.25	27.60	26.99	27.35	5230804
2019-04-15	27.35	27.44	26.86	27.28	4258923
2019-04-16	27.31	27.59	27.22	27.44	9292211
2019-04-17	27.70	27.94	27.49	27.56	5755315
2019-04-18	27.61	27.78	27.30	27.52	4296565
2019-04-22	27.33	27.36	27.11	27.20	3474520
2019-04-23	27.23	27.56	27.17	27.51	3227895
2019-04-24	27.43	27.94	27.37	27.79	4183336
2019-04-25	27.70	27.82	27.46	27.75	4073974
2019-04-26	27.87	28.51	27.75	28.31	5969761
2019-04-29	28.44	28.78	28.17	28.60	9537805
2019-04-30	27.44	27.70	26.38	26.63	17075371
2019-05-01	26.80	26.95	25.81	25.84	8403709
2019-05-02	25.79	26.14	25.41	25.67	9012950
2019-05-03	25.70	26.02	25.54	25.99	7548356
2019-05-06	25.40	25.66	25.12	25.50	6209003
2019-05-07	25.39	25.39	24.58	24.87	6398245
2019-05-08	24.82	25.76	24.82	25.67	11590347
2019-05-09	25.20	25.71	24.85	25.55	8296245
2019-05-10	25.16	25.79	24.99	25.63	7783140
2019-05-13	25.04	25.52	24.75	25.36	10239589
2019-05-14	25.47	26.07	25.31	25.93	6853443
2019-05-15	25.69	26.37	25.37	26.10	5713575
2019-05-16	26.22	26.66	26.17	26.53	8569463
2019-05-17	26.15	26.46	25.81	25.89	7548947
2019-05-20	25.47	25.49	24.94	25.35	7582810
2019-05-21	25.51	26.04	25.50	25.78	4706962
2019-05-22	25.59	26.07	25.49	25.82	4647415
2019-05-23	25.53	25.67	25.13	25.37	3876449
2019-05-24	25.50	25.67	25.29	25.54	2516958
2019-05-28	25.76	25.83	25.32	25.32	3999965
2019-05-29	25.16	25.55	25.00	25.36	5470943
2019-05-30	25.36	25.57	25.11	25.34	3610680
2019-05-31	24.92	25.20	24.78	24.82	6058621
2019-06-03	24.85	24.92	23.68	23.87	10844416
2019-06-04	24.18	25.66	24.05	25.64	8920718
2019-06-05	25.85	26.03	25.37	25.96	7048458
2019-06-06	25.95	26.67	25.91	26.36	8572003
2019-06-07	26.33	26.62	26.13	26.28	7088730
2019-06-10	26.63	27.85	26.54	27.42	7882281
2019-06-11	27.65	28.13	27.65	27.97	7279986
2019-06-12	27.87	28.03	27.52	27.70	4795787
2019-06-13	27.88	28.06	27.57	27.72	4865417
2019-06-14	27.68	27.76	27.34	27.66	4176715
2019-06-17	27.67	27.87	27.36	27.55	3504640
2019-06-18	27.83	28.58	27.73	28.22	5430044
2019-06-19	28.18	28.29	27.62	27.74	5238943
2019-06-20	28.18	28.50	27.67	28.01	5370896
2019-06-21	27.93	28.13	27.69	27.70	5091926
2019-06-24	27.72	28.58	27.69	27.92	6603748
2019-06-25	27.91	28.04	27.30	27.62	5038163
2019-06-26	27.78	28.13	27.78	27.87	5078093
2019-06-27	28.00	28.51	27.88	28.44	4087828
2019-06-28	28.32	28.58	28.12	28.57	5642481
2019-07-01	29.17	29.30	28.53	28.69	7299012
2019-07-02	28.71	28.99	28.67	28.88	4185089
2019-07-03	28.94	29.19	28.80	28.89	2692529
2019-07-05	28.73	29.26	28.70	29.23	4730545
2019-07-08	29.03	29.17	28.84	28.90	4444270
2019-07-09	28.72	29.25	28.70	29.23	4614281
2019-07-10	29.30	29.46	28.95	29.13	5155536
2019-07-11	29.10	29.33	28.74	28.79	4784283
2019-07-12	28.80	29.06	28.68	29.02	4653428
2019-07-15	29.02	29.50	29.02	29.38	3819097
2019-07-16	29.43	29.69	29.31	29.41	3400697
2019-07-17	29.34	29.34	28.68	28.86	4406634
2019-07-18	28.24	28.93	28.12	28.76	6284567
2019-07-19	28.96	29.08	28.57	28.59	3677862
2019-07-22	28.59	28.69	28.27	28.35	5922233
2019-07-23	28.57	29.32	28.47	29.20	6455935
2019-07-24	28.91	29.75	28.89	29.71	6505639
2019-07-25	29.37	29.69	29.13	29.37	5650869
2019-07-26	30.35	31.68	30.21	30.47	12595650
2019-07-29	30.53	30.60	29.95	30.47	5115617
2019-07-30	30.22	30.63	30.05	30.55	5421970
2019-07-31	30.43	30.48	29.64	30.02	4039083
2019-08-01	30.00	30.45	29.04	29.40	6295033
2019-08-02	28.79	29.30	28.41	28.65	5388150
2019-08-05	27.90	28.11	27.66	27.94	7889916
2019-08-06	28.19	28.51	27.94	28.23	5053899
2019-08-07	27.71	28.32	27.60	28.27	5318570
2019-08-08	28.50	28.92	28.38	28.90	4786804
2019-08-09	28.68	29.00	28.47	28.85	3289610
2019-08-12	28.45	28.67	28.29	28.43	3477572
2019-08-13	28.46	29.63	28.42	28.86	4575368
2019-08-14	28.33	28.44	27.59	27.74	6626651
2019-08-15	28.02	28.14	27.71	27.93	3942395
2019-08-16	28.17	28.40	28.10	28.31	4222058
2019-08-19	29.15	29.17	28.68	28.77	5528031
2019-08-20	28.62	28.93	28.44	28.81	2320105
2019-08-21	29.20	29.25	28.48	28.51	2702473
2019-08-22	28.80	29.02	28.29	28.51	3774148
2019-08-23	28.50	28.64	27.62	27.78	4913351
2019-08-26	28.09	28.18	27.77	28.04	3111338
2019-08-27	28.45	28.51	27.83	27.89	3111980
2019-08-28	27.73	28.27	27.62	28.14	3048609
2019-08-29	28.43	28.64	28.12	28.15	3841253
2019-08-30	28.34	28.48	28.00	28.06	4770857
2019-09-03	27.70	27.75	26.79	27.09	7849826
2019-09-04	27.48	27.79	27.10	27.48	10889135
2019-09-05	27.77	28.36	27.64	27.98	9052889
2019-09-06	28.03	28.56	28.02	28.30	5756129
2019-09-09	28.46	28.82	28.37	28.40	6097752
2019-09-10	28.29	28.82	28.03	28.80	9692534
2019-09-11	29.12	29.21	28.57	28.75	5380658
2019-09-12	28.93	29.26	28.75	29.17	8420743
2019-09-13	29.32	29.53	29.03	29.07	4672846
2019-09-16	28.85	30.50	28.63	29.69	13569456
2019-09-17	29.54	29.74	29.25	29.60	5853040
2019-09-18	29.55	29.70	29.25	29.51	5872464
2019-09-19	29.55	29.73	28.99	29.06	3745024
2019-09-20	29.13	29.30	28.72	28.85	6698466
2019-09-23	28.63	28.95	28.51	28.62	3123670
2019-09-24	28.84	28.90	28.15	28.40	5124772
2019-09-25	28.35	28.44	28.03	28.27	2884919
2019-09-26	28.09	28.13	27.32	27.68	5240471
2019-09-27	27.87	28.11	27.17	27.27	4152408
2019-09-30	27.40	27.97	27.32	27.72	4667898
2019-10-01	27.89	28.29	27.42	27.68	4013872
2019-10-02	27.48	27.66	27.08	27.11	7203977
2019-10-03	27.10	27.34	26.50	27.25	5151539
2019-10-04	27.28	27.41	27.00	27.29	2776247
2019-10-07	27.15	27.48	26.87	27.25	4436613
2019-10-08	26.98	27.17	26.30	26.35	4950547
2019-10-09	26.53	27.06	26.53	26.80	3001761
2019-10-10	26.86	27.62	26.72	27.43	6004533
2019-10-11	27.89	28.39	27.85	28.08	5235809
2019-10-14	27.81	27.98	27.58	27.97	5474433
2019-10-15	27.98	28.12	27.86	27.87	7518382
2019-10-16	27.94	27.97	27.23	27.43	8551130
2019-10-17	27.57	27.80	27.51	27.64	5479051
2019-10-18	27.60	28.06	27.42	27.87	5476474
2019-10-21	28.08	28.19	27.70	28.00	3662791
2019-10-22	28.09	28.17	27.68	27.71	3427070
2019-10-23	27.67	28.20	27.51	28.03	3235600
2019-10-24	28.13	28.35	28.05	28.22	3143313
2019-10-25	28.09	28.50	28.06	28.15	3140119
2019-10-28	28.20	28.56	28.17	28.55	4313806
2019-10-29	28.73	28.75	28.36	28.53	3934273
2019-10-30	28.54	28.87	28.10	28.63	6736744
2019-10-31	28.62	29.33	28.27	28.50	5807138
2019-11-01	28.69	28.85	28.35	28.83	4367738
2019-11-04	29.02	29.89	29.02	29.77	6307373
2019-11-05	29.99	30.56	29.85	30.39	7196931
2019-11-06	30.39	30.62	30.21	30.52	6718625
2019-11-07	30.95	31.16	30.54	30.82	6587601
2019-11-08	30.83	31.47	30.78	31.41	5246930
2019-11-11	31.17	31.52	31.00	31.44	4101591
2019-11-12	31.50	31.53	30.87	30.99	4157885
2019-11-13	30.96	31.20	30.76	31.04	3860947
2019-11-14	31.10	31.39	30.89	31.10	5151895
2019-11-15	31.30	31.34	31.02	31.18	5951759
2019-11-18	31.14	31.68	31.02	31.53	4770460
2019-11-19	31.69	31.97	31.53	31.81	4538822
2019-11-20	31.68	32.17	31.61	31.82	5256607
2019-11-21	31.97	32.04	31.60	31.70	4641351
2019-11-22	31.88	32.02	31.76	31.94	3240788
2019-11-25	32.09	32.13	31.96	32.05	4050309
2019-11-26	32.15	32.19	31.90	31.95	4421155
2019-11-27	32.03	32.24	31.98	32.18	3110762
2019-11-29	32.00	32.24	31.93	31.95	2028848
2019-12-02	32.06	32.15	31.89	31.96	3712937
2019-12-03	31.23	31.69	31.05	31.62	4394448
2019-12-04	31.65	31.93	31.65	31.77	3077741
2019-12-05	31.91	31.94	31.70	31.93	2594612
2019-12-06	32.01	32.23	31.99	32.17	3315660
2019-12-09	31.93	32.05	31.85	31.86	2981762
2019-12-10	31.80	32.06	31.74	31.99	2342200
2019-12-11	32.14	32.30	32.02	32.11	3645670
2019-12-12	32.17	32.78	32.10	32.54	5156610
2019-12-13	32.54	32.97	32.46	32.75	3618547
2019-12-16	32.93	33.07	32.73	32.95	5635721
2019-12-17	32.92	33.10	32.86	33.08	3401408
2019-12-18	33.23	33.47	33.07	33.26	4830153
2019-12-19	33.29	33.55	33.12	33.26	4379281
2019-12-20	33.53	33.54	33.23	33.30	5135311
2019-12-23	33.40	33.60	33.26	33.49	2726037
2019-12-24	33.48	33.56	33.36	33.42	1057751
2019-12-26	33.51	33.58	33.43	33.53	2028757
2019-12-27	33.64	33.87	33.53	33.59	3308422
2019-12-30	33.53	33.67	33.24	33.32	3824784
2019-12-31	33.27	33.58	33.21	33.27	3674786
2020-01-02	33.52	33.70	33.29	33.66	3466734
2020-01-03	33.21	33.43	33.11	33.29	3299309
2020-01-06	32.98	33.05	32.85	32.89	4060666
2020-01-07	32.79	32.91	32.74	32.91	3647168
2020-01-08	32.95	33.53	32.92	33.24	4213432
2020-01-09	33.43	33.55	33.31	33.44	2176406
2020-01-10	33.49	33.56	33.10	33.21	3626735
2020-01-13	33.21	33.47	33.10	33.37	3680745
2020-01-14	33.32	33.38	33.10	33.29	4582849
2020-01-15	33.19	33.36	33.06	33.09	3484874
2020-01-16	33.29	34.09	33.25	34.02	7146943
2020-01-17	34.11	34.64	34.08	34.54	7306392
2020-01-21	33.85	33.89	32.37	32.39	10123912
2020-01-22	32.63	32.69	31.74	31.95	7373211
2020-01-23	31.29	32.40	31.15	32.32	7721442
2020-01-24	32.33	32.40	31.16	31.57	6877981
2020-01-27	29.50	30.80	29.50	30.35	8361326
2020-01-28	30.58	31.14	30.52	30.97	5531647
2020-01-29	31.24	31.72	31.12	31.27	5923500
2020-01-30	30.79	31.67	30.68	31.30	6917961
2020-01-31	31.21	31.23	30.65	31.06	6999944
2020-02-03	31.29	31.66	31.08	31.21	4918273
2020-02-04	31.55	32.43	31.55	32.25	5925077
2020-02-05	32.69	32.87	32.18	32.37	3847515
2020-02-06	32.66	32.77	32.45	32.48	4078426
2020-02-07	32.00	32.15	31.25	31.36	7201344
2020-02-10	31.24	32.14	31.22	32.11	5116670
2020-02-11	32.37	32.86	32.24	32.71	5504083
2020-02-12	33.00	33.78	32.92	33.66	12411044
2020-02-13	32.25	33.01	31.60	31.80	15763482
2020-02-14	31.79	31.85	30.99	31.52	10274889
2020-02-18	31.54	32.09	31.50	32.02	9386353
2020-02-19	32.25	32.35	31.95	32.09	6107011
2020-02-20	31.88	32.35	31.70	32.34	6731843
2020-02-21	31.75	31.91	31.23	31.39	8037121
2020-02-24	30.09	30.23	29.48	29.70	11664551
2020-02-25	29.95	30.06	27.75	27.89	14198121
2020-02-26	28.12	28.17	26.47	26.71	16980844
2020-02-27	26.00	27.06	25.13	25.52	14395035
2020-02-28	24.78	25.27	23.90	24.56	18396496
2020-03-02	24.60	25.06	23.26	25.05	15648030
2020-03-03	25.05	25.54	23.10	23.30	15690681
2020-03-04	23.52	23.69	22.47	23.30	14876683
2020-03-05	22.53	22.62	20.44	20.60	22895803
2020-03-06	19.65	21.57	19.36	20.39	19551060
2020-03-09	18.60	19.58	17.53	17.88	26213684
2020-03-10	18.91	21.42	17.90	20.79	43886256
2020-03-11	20.10	20.10	17.75	18.08	47149288
2020-03-12	16.50	17.58	14.85	15.26	34800104
2020-03-13	16.00	16.82	14.03	15.44	41141636
2020-03-16	12.50	14.06	10.22	10.25	32036577
2020-03-17	10.92	11.01	9.00	9.55	31209792
2020-03-18	9.00	9.03	5.90	7.14	47723953
2020-03-19	7.17	9.24	6.45	7.70	39224143
2020-03-20	8.89	11.16	8.67	9.11	56192277
2020-03-23	9.73	9.82	8.92	9.15	31171260
2020-03-24	11.45	12.90	10.66	12.18	52043534
2020-03-25	14.45	14.72	11.60	12.95	53358010
2020-03-26	13.25	15.30	12.87	13.45	46218949
2020-03-27	12.75	12.97	12.10	12.19	37027034
2020-03-30	11.55	12.37	10.50	11.53	32826759
2020-03-31	11.94	12.39	11.55	11.80	25953643
2020-04-01	11.01	12.22	10.60	11.77	30333311
2020-04-02	11.56	12.19	11.22	11.51	20579472
2020-04-03	11.66	11.97	10.00	10.58	37802689
2020-04-06	11.64	13.07	11.62	12.91	32889801
2020-04-07	15.17	15.73	13.40	13.63	41110867
2020-04-08	14.11	15.28	13.87	15.00	30180096
2020-04-09	16.24	16.44	14.05	14.55	40500597
2020-04-13	14.80	14.80	13.40	13.91	30428481
2020-04-14	14.40	15.09	14.02	15.04	26957275
2020-04-15	14.40	14.66	14.01	14.42	20144883
2020-04-16	14.21	14.41	13.47	13.82	20950308
2020-04-17	14.89	14.94	13.74	14.08	34046419
2020-04-20	13.45	14.31	13.35	13.53	24091682
2020-04-21	13.01	13.50	12.79	13.19	19203784
2020-04-22	13.58	13.64	13.14	13.29	14067316
2020-04-23	13.72	14.04	13.62	13.78	24742604
2020-04-24	13.89	14.13	13.50	13.94	19165022
2020-04-27	14.25	15.50	14.10	15.23	30512269
2020-04-28	16.50	16.50	15.09	15.81	28916483
2020-04-29	16.72	17.63	16.48	17.46	33001788
2020-04-30	16.94	17.31	16.21	16.83	27893312
2020-05-01	15.56	15.99	14.91	15.01	27992613
2020-05-04	14.54	15.38	14.03	14.78	22999544
2020-05-05	15.30	15.32	14.23	14.27	23022737
2020-05-06	14.37	14.55	13.86	13.91	16904155
2020-05-07	14.00	15.24	13.96	14.93	26180947
2020-05-08	15.33	15.71	14.88	15.59	23502788
2020-05-11	15.19	15.20	14.61	14.65	21349056
2020-05-12	14.81	15.01	13.81	13.84	25007657
2020-05-13	13.80	13.84	12.50	12.68	35509518
2020-05-14	12.23	13.57	11.77	13.52	33336039
2020-05-15	13.41	14.07	13.20	13.85	25530421
2020-05-18	14.85	15.42	14.53	15.31	32223404
2020-05-19	15.34	15.69	14.64	15.16	24387262
2020-05-20	15.81	16.58	15.70	16.50	37198327
2020-05-21	16.06	16.44	15.65	15.99	31416349
2020-05-22	15.91	16.00	15.27	15.90	20793267
2020-05-26	17.30	17.97	16.72	17.65	38790062
2020-05-27	18.78	18.84	17.00	18.11	43058718
2020-05-28	18.07	18.13	17.09	17.23	28855096
2020-05-29	16.80	17.52	16.72	17.18	24242889
2020-06-01	17.31	18.04	17.12	17.80	21741959
2020-06-02	18.17	18.28	17.40	18.20	26330812
2020-06-03	18.90	20.40	18.70	20.26	41459351
2020-06-04	21.37	21.96	19.91	21.72	57471180
2020-06-05	23.22	23.58	21.36	21.72	56687920
2020-06-08	22.81	23.84	22.18	23.76	38734567
2020-06-09	22.84	22.94	21.29	22.06	31655962
2020-06-10	22.46	22.48	20.01	20.51	40248180
2020-06-11	17.84	19.44	17.60	17.84	41227738
2020-06-12	19.62	19.68	18.26	19.17	31587217
2020-06-15	18.00	19.75	17.65	19.45	32622878
2020-06-16	20.66	20.85	19.09	19.35	40032408
2020-06-17	19.03	19.33	18.82	18.97	18944720
2020-06-18	18.46	18.99	18.30	18.58	24687713
2020-06-19	19.03	19.09	17.83	18.21	28606586
2020-06-22	17.98	18.20	17.40	17.77	20377215
2020-06-23	18.06	18.50	17.77	18.46	15983095
2020-06-24	18.04	18.10	16.66	16.93	30565292
2020-06-25	16.19	17.05	16.07	16.70	24652635
2020-06-26	16.50	16.79	15.59	15.72	27652483
2020-06-29	15.83	16.99	15.32	16.82	26425798
2020-06-30	16.63	16.95	16.27	16.80	18850880
2020-07-01	16.95	17.68	16.63	16.77	31420774
2020-07-02	17.38	17.59	16.75	16.86	17438392
2020-07-06	17.48	17.53	16.22	16.71	19775936
2020-07-07	16.33	16.59	16.06	16.14	14057838
2020-07-08	16.06	16.34	15.51	16.30	17034716
2020-07-09	16.32	16.41	15.23	16.00	20258255
2020-07-10	15.68	16.25	15.50	16.20	17140592
2020-07-13	16.50	17.30	15.82	16.38	32213851
2020-07-14	16.36	16.45	15.98	16.16	18147634
2020-07-15	17.12	18.29	16.82	18.20	30298395
2020-07-16	17.84	18.08	17.47	17.60	16594660
2020-07-17	17.61	17.70	16.62	16.81	19079427
2020-07-20	16.69	16.93	16.05	16.33	16152165
2020-07-21	16.55	16.92	16.34	16.69	15686610
2020-07-22	16.40	16.83	16.26	16.33	12567522
2020-07-23	16.10	16.17	15.52	15.89	26347937
2020-07-24	15.58	15.94	15.47	15.79	16267307
2020-07-27	15.76	15.77	14.65	14.96	24905904
2020-07-28	14.80	15.82	14.76	15.41	21069070
2020-07-29	15.65	16.26	15.57	16.25	21980463
2020-07-30	16.18	16.70	16.04	16.64	26814530
2020-07-31	15.99	16.49	15.58	16.09	31889053
2020-08-03	15.98	16.51	15.84	16.32	16551950
2020-08-04	16.33	16.79	16.29	16.72	27744689
2020-08-05	17.03	17.31	16.31	16.72	18914230
2020-08-06	16.69	18.60	16.56	18.46	35867707
2020-08-07	18.29	19.39	18.25	19.03	34572117
2020-08-10	22.48	23.79	20.88	21.65	71219701
2020-08-11	22.42	22.48	21.19	21.50	34395957
2020-08-12	21.94	21.95	20.69	21.13	23002361
2020-08-13	20.87	21.68	20.72	21.34	13891894
2020-08-14	21.17	21.85	20.96	21.81	12499613
2020-08-17	21.72	21.88	20.92	21.38	13079761
2020-08-18	21.19	21.32	20.73	20.95	13632526
2020-08-19	20.89	21.21	20.75	20.90	8905855
2020-08-20	20.59	21.08	20.40	20.83	8932439
2020-08-21	20.98	21.70	20.95	21.16	11687554
2020-08-24	21.29	22.28	21.02	22.27	16971984
2020-08-25	22.50	22.65	21.78	22.09	11798633
2020-08-26	22.13	22.18	21.79	21.99	8602156
2020-08-27	22.16	23.43	22.13	22.81	17222067
2020-08-28	23.37	24.37	22.97	23.86	23232440
2020-08-31	23.63	23.65	22.50	22.50	16378502
2020-09-01	22.26	23.01	21.86	22.77	10703506
2020-09-02	22.78	23.83	22.50	23.72	15983882
2020-09-03	23.62	24.42	22.59	23.07	20332933
2020-09-04	23.33	23.94	22.47	23.52	17960536
2020-09-08	22.85	23.70	22.61	23.17	16423019
2020-09-09	23.25	23.35	22.60	23.11	11791834
2020-09-10	23.50	24.13	22.82	22.84	17978627
2020-09-11	23.07	23.12	21.92	22.73	17238663
2020-09-14	22.39	23.16	22.38	23.06	15286439
2020-09-15	23.08	24.25	22.89	23.74	17376901
2020-09-16	23.69	23.78	22.55	23.01	19784210
2020-09-17	22.50	22.88	21.96	22.52	16060205
2020-09-18	22.24	22.70	21.68	22.02	29475209
2020-09-21	21.23	21.48	20.57	21.09	15206027
2020-09-22	21.19	21.76	21.01	21.62	11744724
2020-09-23	21.64	22.38	21.34	21.38	11920608
2020-09-24	21.23	21.71	20.66	21.19	11580954
2020-09-25	21.29	22.25	21.19	22.10	9566132
2020-09-28	22.61	22.86	22.08	22.63	9763278
2020-09-29	22.58	22.58	21.36	21.72	12651179
2020-09-30	21.90	22.55	21.58	21.75	10563708
2020-10-01	21.94	22.23	21.62	21.82	11812736
2020-10-02	21.00	21.91	20.88	21.66	10349617
2020-10-05	21.83	22.02	21.40	21.55	8372978
2020-10-06	21.92	22.26	21.05	21.05	13850432
2020-10-07	21.42	21.75	21.29	21.50	9566418
2020-10-08	21.79	22.03	21.43	21.93	10073458
2020-10-09	21.87	22.08	21.32	21.36	9724008
2020-10-12	21.28	21.49	21.05	21.40	8444955
2020-10-13	21.10	21.24	20.75	20.97	12788031
2020-10-14	21.07	21.42	20.83	21.09	11009207
2020-10-15	20.75	21.18	20.68	21.16	9136223
2020-10-16	21.10	21.48	20.86	21.24	8259707
2020-10-19	21.35	21.49	20.69	20.80	7462447
2020-10-20	21.10	21.67	20.90	21.41	7732526
2020-10-21	21.34	21.57	21.09	21.41	6674058
2020-10-22	21.95	22.69	21.90	22.62	10089066
2020-10-23	22.69	23.47	22.48	23.36	11559313
2020-10-26	22.86	22.89	21.70	22.13	8967479
2020-10-27	21.97	22.12	20.83	21.04	11241043
2020-10-28	20.24	20.64	19.81	20.10	18868686
2020-10-29	20.07	21.34	20.01	21.29	12640295
2020-10-30	20.28	20.74	19.55	20.57	16623874
2020-11-02	20.57	21.17	20.57	20.97	9304891
2020-11-03	21.27	21.90	21.27	21.75	6671790
2020-11-04	21.79	22.44	21.42	21.44	8346832
2020-11-05	21.82	22.38	21.72	21.84	9641901
2020-11-06	21.80	22.14	21.51	22.02	7146665
2020-11-09	25.66	27.50	24.63	25.30	25238734
2020-11-10	25.16	25.40	24.08	24.78	10639742
2020-11-11	24.78	24.78	23.91	23.98	8982138
2020-11-12	23.59	23.78	23.25	23.69	13600021
2020-11-13	23.72	25.90	23.72	25.90	15534016
2020-11-16	27.28	27.28	26.19	26.51	16039236
2020-11-17	26.00	26.71	25.51	26.42	8455562
2020-11-18	26.52	28.06	26.11	26.91	14038020
2020-11-19	26.65	27.28	26.51	27.24	9319401
2020-11-20	27.10	27.35	26.21	26.21	8889107
2020-11-23	26.49	26.85	25.79	26.15	12715338
2020-11-24	26.96	28.56	26.96	28.45	12189015
2020-11-25	28.00	28.62	27.66	28.39	7321437
2020-11-27	28.45	29.27	28.42	28.62	4089225
2020-11-30	28.76	28.93	27.59	28.25	9636762
2020-12-01	28.85	29.18	28.40	28.81	7032020
2020-12-02	28.63	29.61	28.23	29.35	7298795
2020-12-03	29.58	30.60	29.52	29.91	8955573
2020-12-04	30.25	30.79	29.51	30.72	15147871
2020-12-07	30.64	30.79	29.50	29.83	8518916
2020-12-08	29.50	30.35	29.50	29.89	6277619
2020-12-09	30.15	30.49	29.69	29.94	8245440
2020-12-10	29.64	31.05	29.58	30.93	7864922
2020-12-11	30.79	31.08	29.75	30.18	7801070
2020-12-14	30.68	30.71	29.38	29.51	9620195
2020-12-15	30.01	30.85	29.53	30.76	6614824
2020-12-16	30.81	31.17	30.41	30.98	7005818
2020-12-17	31.16	31.19	30.66	31.12	6241531
2020-12-18	31.06	31.83	30.87	31.67	11635329
2020-12-21	30.35	31.00	29.95	30.49	8974042
2020-12-22	30.48	30.59	29.79	30.35	5753087
2020-12-23	30.50	31.39	30.46	30.98	4214331
2020-12-24	31.03	31.03	30.57	30.74	1775172
2020-12-28	31.00	31.62	30.91	31.29	5283014
2020-12-29	31.41	31.48	30.62	30.77	4605184
2020-12-30	30.78	31.49	30.78	31.19	4394142
2020-12-31	31.19	31.87	30.72	31.51	15717097
2021-01-04	31.69	32.38	29.58	29.70	23558573
2021-01-05	29.52	30.48	29.41	30.36	10127334
2021-01-06	30.96	31.74	30.53	31.18	12357627
2021-01-07	31.31	31.41	30.27	30.60	9925169
2021-01-08	30.70	31.86	30.39	31.36	15359813
2021-01-11	30.61	31.12	30.41	30.79	8426405
2021-01-12	30.91	30.95	30.16	30.29	8129859
2021-01-13	30.18	30.22	29.47	30.04	6504152
2021-01-14	30.06	30.47	29.72	30.28	6496539
2021-01-15	30.09	30.19	29.34	29.80	8734791
2021-01-19	30.71	31.25	30.48	30.53	11015328
2021-01-20	30.63	31.27	30.52	31.06	7528567
2021-01-21	31.03	31.68	30.83	31.53	6958832
2021-01-22	31.00	31.80	30.75	31.39	8523761
2021-01-25	31.13	31.24	29.73	29.98	15248142
2021-01-26	30.16	30.31	29.54	29.59	8887953
2021-01-27	28.96	29.13	27.81	28.36	10023434
2021-01-28	28.98	29.91	28.79	29.56	7619741
2021-01-29	29.38	29.54	28.44	28.56	7835562
2021-02-01	28.80	29.40	28.78	29.27	6642825
2021-02-02	29.87	31.14	29.76	30.64	10432636
2021-02-03	30.83	31.13	30.55	30.89	5718799
2021-02-04	31.16	32.54	31.10	32.48	8759477
2021-02-05	33.00	34.66	32.95	34.25	11526394
2021-02-08	34.93	35.70	34.51	35.60	9361214
2021-02-09	35.31	36.20	34.88	35.82	8988441
2021-02-10	36.04	36.70	35.58	36.47	13842859
2021-02-11	35.68	36.35	34.69	35.30	10213949
2021-02-12	35.41	35.99	34.82	35.93	6932240
2021-02-16	35.70	36.04	34.97	34.99	12121745
2021-02-17	35.00	36.00	34.31	34.96	10592527
2021-02-18	34.55	35.44	34.11	35.04	7616183
2021-02-19	35.25	36.51	35.11	36.42	8711653
2021-02-22	36.50	38.80	36.47	37.52	12294879
2021-02-23	38.50	39.91	37.30	39.59	15120092
2021-02-24	39.11	39.24	38.39	38.63	15574118
2021-02-25	38.84	38.95	36.45	36.70	13529162
2021-02-26	37.67	38.47	36.77	37.79	14255884
2021-03-01	38.60	38.66	37.29	38.30	7465934
2021-03-02	37.79	38.90	37.65	38.54	9428415
2021-03-03	39.03	39.64	38.34	38.83	8278518
2021-03-04	38.90	39.30	35.85	37.29	12387076
2021-03-05	37.47	37.55	34.14	37.14	10842151
2021-03-08	37.57	38.64	36.78	37.85	10148611
2021-03-09	38.35	38.43	37.30	37.48	6687314
2021-03-10	37.57	38.09	37.08	37.62	6444203
2021-03-11	37.75	40.49	37.69	39.19	14136258
2021-03-12	38.91	39.65	38.63	38.98	8072681
2021-03-15	40.98	42.04	40.35	40.96	13907021
2021-03-16	40.90	40.92	39.45	39.91	8766915
2021-03-17	39.63	41.36	39.63	41.23	8566285
2021-03-18	41.15	41.29	39.50	39.51	9267402
2021-03-19	39.59	40.45	38.81	40.03	8931973
2021-03-22	40.09	40.10	38.76	39.03	7273474
2021-03-23	38.57	38.98	37.09	37.34	9826794
2021-03-24	37.81	38.60	36.80	36.90	9598543
2021-03-25	35.98	38.03	35.57	37.96	9601522
2021-03-26	38.18	38.24	36.52	37.68	7816949
2021-03-29	37.55	37.69	36.65	37.16	7809718
2021-03-30	37.20	38.38	37.17	38.21	5668536
2021-03-31	38.18	38.45	37.82	37.99	7029878
2021-04-01	38.25	39.86	37.98	39.70	8840535
2021-04-05	41.38	42.63	41.00	41.70	13884209
2021-04-06	41.75	42.74	41.42	41.52	10311905
2021-04-07	41.45	41.61	40.73	41.09	6764735
2021-04-08	41.12	42.24	40.51	42.14	8190987
2021-04-09	42.00	42.11	41.14	41.77	4883283
2021-04-12	41.58	41.60	40.67	41.16	5732535
2021-04-13	40.59	41.34	39.84	40.99	9363174
2021-04-14	41.19	42.02	41.00	41.26	6532789
2021-04-15	41.50	41.50	39.68	39.69	7631045
2021-04-16	40.01	40.32	39.80	40.26	9657167
2021-04-19	40.21	40.27	39.57	39.75	5395706
2021-04-20	39.33	39.65	38.00	39.55	11061120
2021-04-21	39.34	41.26	38.67	41.20	10859071
2021-04-22	40.94	42.10	40.37	40.75	8846687
2021-04-23	41.05	41.55	40.84	41.51	4219034
2021-04-26	41.76	42.30	41.39	41.47	4853923
2021-04-27	41.56	42.45	41.30	42.20	6999324
2021-04-28	42.38	42.56	41.37	42.02	8148629
2021-04-29	42.70	42.74	39.99	40.42	9734856
2021-04-30	40.10	40.98	39.92	40.72	6054733
2021-05-03	40.98	41.55	40.68	41.26	4646232
2021-05-04	41.00	41.05	39.53	40.51	5918829
2021-05-05	41.15	42.23	40.81	41.75	4501495
2021-05-06	41.01	41.34	38.81	38.91	12211334
2021-05-07	39.25	40.24	39.14	39.92	7348892
2021-05-10	40.02	40.11	39.13	39.46	7344863
2021-05-11	38.49	39.36	38.05	38.76	6879749
2021-05-12	38.50	38.91	36.99	37.14	8667739
2021-05-13	37.40	38.13	36.66	37.47	8144637
2021-05-14	37.77	39.27	37.71	39.11	6589832
2021-05-17	38.70	38.82	37.82	38.75	7678773
2021-05-18	39.72	40.83	39.45	39.48	15354389
2021-05-19	38.25	39.47	38.25	39.28	9078257
2021-05-20	39.38	39.97	38.70	39.91	7512864
2021-05-21	40.16	40.63	39.64	39.70	6244642
2021-05-24	40.00	42.12	39.75	41.74	10773978
2021-05-25	42.13	43.25	41.79	42.21	10601928
2021-05-26	42.33	43.11	42.20	42.86	9286287
2021-05-27	42.80	43.90	42.25	43.79	11986407
2021-05-28	43.65	43.65	42.58	42.87	6299283
2021-06-01	43.15	43.56	43.13	43.39	6748268
2021-06-02	43.55	43.62	43.05	43.23	5023404
2021-06-03	43.09	43.13	42.28	42.55	4176399
2021-06-04	43.02	43.23	42.36	42.77	3639152
2021-06-07	42.59	43.48	42.49	43.41	5211420
2021-06-08	43.00	44.40	42.96	44.16	7660671
2021-06-09	44.06	44.10	43.27	43.54	5275828
2021-06-10	43.63	43.89	42.51	42.67	5698012
2021-06-11	42.70	43.22	42.51	43.21	4252488
2021-06-14	43.05	43.32	42.06	42.22	3495174
2021-06-15	42.24	42.83	42.12	42.24	3481562
2021-06-16	42.18	42.51	41.65	42.10	4301432
2021-06-17	42.08	42.79	41.06	41.37	4593298
2021-06-18	40.80	41.42	40.50	40.86	6580478
2021-06-21	41.07	42.21	40.75	42.09	4632381
2021-06-22	42.07	42.57	41.52	42.30	3437059
2021-06-23	42.37	43.44	42.32	43.12	6326780
2021-06-24	44.15	45.34	44.05	44.06	9579544
2021-06-25	44.07	44.20	43.73	43.89	7532874
2021-06-28	43.65	43.75	41.74	42.39	6589068
2021-06-29	42.50	42.83	42.05	42.19	4219176
2021-06-30	42.20	43.13	42.09	42.65	4100232
2021-07-01	42.97	43.82	42.81	43.52	4903734
2021-07-02	43.58	43.69	43.07	43.25	3635994
2021-07-06	43.24	43.28	41.15	41.25	5426509
2021-07-07	41.18	41.65	39.75	40.36	5691921
2021-07-08	39.19	40.68	39.02	40.31	5259907
2021-07-09	40.76	41.98	40.35	41.60	5345647
2021-07-12	41.25	41.94	40.85	41.53	3733595
2021-07-13	41.31	41.37	40.48	40.65	3895768
2021-07-14	41.00	41.30	39.78	39.97	4382087
2021-07-15	39.69	39.77	38.59	39.20	7531966
2021-07-16	39.64	39.88	37.75	37.93	6755178
2021-07-19	36.03	37.61	35.72	36.63	10117948
2021-07-20	36.69	38.78	36.37	38.39	6011310
2021-07-21	38.62	40.00	38.62	39.86	5706124
2021-07-22	39.65	39.65	38.74	39.23	4253804
2021-07-23	39.43	39.58	38.55	38.76	5003789
2021-07-26	38.60	39.19	37.99	39.19	4481075
2021-07-27	38.84	39.25	37.27	38.04	6059341
2021-07-28	38.44	39.02	37.43	38.40	5111374
2021-07-29	38.60	39.08	38.11	38.17	5826857
2021-07-30	37.71	38.75	37.39	37.53	6636136
2021-08-02	37.97	39.09	37.25	37.37	6779277
2021-08-03	37.37	37.50	36.10	36.95	8330327
2021-08-04	37.80	38.59	37.18	37.27	9937735
2021-08-05	37.00	40.00	36.71	39.67	10520659
2021-08-06	39.90	40.10	39.32	39.81	6722268
2021-08-09	39.70	39.70	38.32	39.21	5318003
2021-08-10	39.38	39.91	39.11	39.72	4826819
2021-08-11	39.54	40.64	39.10	40.56	4772986
2021-08-12	40.50	40.75	39.84	40.71	3931894
2021-08-13	40.78	40.91	40.22	40.41	4145769
2021-08-16	40.02	40.02	38.91	39.42	5379976
2021-08-17	38.79	38.92	37.50	37.93	5840242
2021-08-18	37.80	39.00	37.57	38.64	6277875
2021-08-19	38.00	38.58	37.21	37.66	5704522
2021-08-20	37.49	38.42	37.37	38.40	5348790
2021-08-23	38.99	39.77	38.86	39.52	4546038
2021-08-24	40.00	41.25	39.95	40.91	9188570
2021-08-25	41.07	42.24	40.70	42.13	6090078
2021-08-26	41.90	42.70	41.61	41.98	5147493
2021-08-27	42.15	43.64	42.10	43.32	5295888
2021-08-30	43.09	43.20	42.39	42.66	5259954
2021-08-31	42.69	42.98	42.19	42.62	6090460
2021-09-01	42.85	42.92	42.15	42.20	4250652
2021-09-02	42.48	43.00	41.90	42.56	4976283
2021-09-03	42.48	43.40	42.12	42.54	4342465
2021-09-07	42.42	43.62	42.20	43.44	4457562
2021-09-08	43.24	43.77	41.95	42.44	5694199
2021-09-09	42.45	43.15	42.31	42.76	4367909
2021-09-10	43.00	43.04	42.26	42.29	4816677
2021-09-13	43.40	43.40	41.89	43.10	7157322
2021-09-14	41.73	42.19	40.73	41.41	8339647
2021-09-15	40.59	40.75	39.24	40.38	13062144
2021-09-16	40.14	41.67	39.94	41.30	5999625
2021-09-17	41.27	42.38	41.18	41.54	8317970
2021-09-20	40.69	41.98	40.49	41.28	6657713
2021-09-21	41.70	42.72	39.82	40.55	14128613
2021-09-22	41.17	43.90	41.09	43.02	15119426
2021-09-23	43.10	45.10	43.02	44.65	13326240
2021-09-24	44.75	45.36	44.13	44.62	8561912
2021-09-27	44.67	46.07	44.61	45.09	8472331
2021-09-28	45.04	45.52	44.71	44.88	6103209
2021-09-29	45.14	45.29	43.58	43.85	6458487
2021-09-30	44.00	44.03	43.07	43.15	5423281
2021-10-01	43.34	45.10	43.28	44.86	9733986
2021-10-04	44.77	45.24	44.20	44.51	6065605
2021-10-05	44.66	45.91	44.26	44.96	7801160
2021-10-06	44.35	44.96	43.97	44.64	3917853
2021-10-07	45.10	45.37	44.51	44.77	7121688
2021-10-08	44.95	45.11	44.38	44.43	7721588
2021-10-11	44.35	45.22	44.25	44.42	6068891
2021-10-12	45.26	48.94	45.11	48.69	28085010
2021-10-13	48.53	48.93	47.67	48.15	9397301
2021-10-14	48.65	48.88	47.95	48.44	4486122
2021-10-15	48.95	49.13	47.87	47.95	4303148
2021-10-18	47.81	48.37	47.36	48.24	4783457
2021-10-19	48.56	48.57	47.36	47.47	4677205
2021-10-20	47.45	47.89	46.77	47.07	3698216
2021-10-21	47.00	48.47	47.00	48.09	5524884
2021-10-22	48.10	48.44	47.61	48.03	2955489
2021-10-25	48.05	48.63	47.76	48.15	3090231
2021-10-26	48.43	48.69	47.00	47.24	4697271
2021-10-27	47.39	47.65	46.93	47.02	3546455
2021-10-28	47.25	47.28	46.15	46.97	3720491
2021-11-01	47.44	48.48	47.06	48.47	5011116
2021-11-02	48.03	48.07	47.10	47.88	4366007
2021-11-03	47.75	49.01	47.17	48.70	6789633
2021-11-04	49.47	50.39	47.02	47.40	9350977
2021-11-05	49.97	51.03	49.24	50.37	8356921
2021-11-08	50.92	51.17	48.52	48.54	5860727
2021-11-09	48.44	48.68	47.02	47.33	5282887
2021-11-10	46.82	47.65	45.91	46.06	3659275
2021-11-11	46.19	46.28	45.35	45.42	3584805
2021-11-12	45.60	45.74	44.61	45.09	4624032
2021-11-15	45.48	46.09	45.37	45.82	3104504
2021-11-16	45.90	46.05	44.87	45.65	4465890
2021-11-17	45.51	46.20	45.24	45.51	3016016
2021-11-18	45.53	45.78	44.25	44.33	4485991
2021-11-19	43.80	44.77	43.54	44.28	6217265
2021-11-22	44.64	45.16	44.05	44.54	4643411
2021-11-23	44.57	44.96	42.41	42.51	8434434
2021-11-24	42.11	43.47	41.79	42.83	5426579
2021-11-29	42.49	42.98	40.99	41.13	7368168
2021-11-30	40.80	41.14	39.01	39.58	9225832
2021-12-01	40.32	41.94	38.11	38.30	10536471
2021-12-02	38.82	41.56	38.55	41.23	10105687
2021-12-03	40.89	41.21	39.69	40.17	7684988
2021-12-06	40.72	43.42	40.29	42.21	9173001
2021-12-07	43.36	43.78	42.51	42.74	5700496
2021-12-08	42.89	43.94	42.76	42.89	5376270
2021-12-09	42.24	42.92	42.12	42.21	4051891
2021-12-10	42.50	42.74	41.33	41.41	6962967
2021-12-13	41.04	41.54	39.72	40.34	5111597
2021-12-14	40.00	41.83	39.80	41.23	10262245
2021-12-15	41.12	41.62	40.01	41.37	6194863
2021-12-16	41.68	42.28	40.73	40.80	6312836
2021-12-17	40.73	42.53	40.31	42.28	9238945
2021-12-20	41.20	42.51	41.05	42.07	5949417
2021-12-21	42.47	45.20	42.47	44.81	6631413
2021-12-22	44.61	45.83	44.52	45.28	6672206
2021-12-23	46.01	46.64	45.44	45.74	3728945
2021-12-27	45.30	45.43	44.70	45.21	3234910
2021-12-28	44.84	45.49	44.20	44.22	4323091
2021-12-29	44.14	45.09	43.82	44.49	3487117
2021-12-30	44.49	45.43	44.25	44.76	3290496
2021-12-31	44.63	45.23	44.59	44.88	3399330
2022-01-03	45.04	46.37	44.80	45.48	5187816
2022-01-04	46.20	46.60	45.07	45.39	4036088
2022-01-05	45.35	45.50	43.02	43.04	5511417
2022-01-06	43.49	44.76	43.42	44.32	5031900
2022-01-07	44.58	45.38	44.34	44.53	5477007
2022-01-10	44.63	44.77	42.28	43.62	4576429
2022-01-11	43.57	45.28	43.41	44.95	4851527
2022-01-12	45.27	45.45	44.23	44.80	4371125
2022-01-13	44.82	45.70	44.04	44.25	4264030
2022-01-14	46.05	46.44	43.61	44.47	5292777
2022-01-18	43.91	44.73	43.41	43.83	4291356
2022-01-19	44.14	44.32	42.11	42.21	5893213
2022-01-20	42.43	43.42	41.44	41.55	5826474
2022-01-21	41.51	42.25	40.43	40.96	6150963
2022-01-24	39.81	41.99	39.05	41.89	7052805
2022-01-25	41.29	42.51	40.74	41.98	4214458
2022-01-26	42.60	43.45	41.43	41.68	5722845
2022-01-27	41.95	42.71	40.34	40.62	5284417
2022-01-28	40.81	41.65	39.86	41.63	5108369
2022-01-31	41.48	42.79	41.22	42.72	5671222
2022-02-01	43.20	44.32	42.75	44.16	4841156
2022-02-02	44.18	44.39	43.31	43.64	3556762
2022-02-03	43.26	44.05	42.95	42.98	3562032
2022-02-04	42.82	44.83	42.62	44.54	4809626
2022-02-07	44.68	46.03	44.68	45.61	6149230
2022-02-08	46.12	47.38	45.70	47.20	9317754
2022-02-09	47.45	48.70	47.30	48.52	6628890
2022-02-10	48.00	49.00	46.62	47.07	10074320
2022-02-11	47.20	47.95	45.18	45.46	7871472
2022-02-14	45.58	46.23	44.34	44.65	5067398
2022-02-15	45.43	45.90	44.63	45.08	6287655
2022-02-16	44.76	45.69	44.28	45.17	5413248
2022-02-17	45.05	45.17	43.59	43.68	4426035
2022-02-18	43.50	44.29	42.98	43.56	5214072
2022-02-22	43.27	43.94	42.57	43.23	5606149
2022-02-23	43.91	44.16	42.37	42.48	5208124
2022-02-24	40.57	43.63	40.45	43.51	5536579
2022-02-25	43.78	45.15	43.42	45.12	5417858
2022-02-28	44.26	44.80	43.45	44.29	6383462
2022-03-01	44.10	44.11	41.68	41.92	5925730
2022-03-02	42.95	44.24	42.51	43.73	5813651
2022-03-03	44.98	45.12	43.05	43.35	4957440
2022-03-04	42.62	42.89	40.41	41.54	6807695
2022-03-07	41.52	41.52	37.44	37.48	9245104
2022-03-08	37.79	38.96	36.46	37.63	8132132
2022-03-09	39.19	40.91	39.05	40.28	6192910
2022-03-10	39.18	41.07	38.95	40.89	5525428
2022-03-11	41.20	41.50	40.06	40.11	3744069
2022-03-14	40.10	40.59	38.31	38.80	4506926
2022-03-15	38.99	40.39	38.56	40.09	5525299
2022-03-16	40.87	42.38	40.87	42.17	5891115
2022-03-17	41.74	42.47	41.28	41.94	4728675
2022-03-18	41.74	42.28	41.10	42.17	10398951
2022-03-21	41.99	42.08	41.04	41.83	3480039
2022-03-22	41.98	42.72	41.85	41.97	3035818
2022-03-23	41.46	41.85	41.29	41.41	3901702
2022-03-24	41.57	42.27	41.08	42.16	3654317
2022-03-25	42.15	42.47	41.86	42.20	2625558
2022-03-28	42.28	42.75	41.83	42.19	2749746
2022-03-29	42.86	44.18	42.86	43.61	3407996
2022-03-30	43.21	43.66	42.70	43.16	4592775
2022-03-31	42.90	43.42	41.94	41.94	4542211
2022-04-01	42.30	42.43	41.40	41.87	5018839
2022-04-04	41.81	42.73	41.52	42.50	4085770
2022-04-05	42.63	42.81	41.17	41.66	3570385
2022-04-06	41.00	41.05	39.30	39.74	5002721
2022-04-07	39.67	39.83	37.98	39.18	5453487
2022-04-08	39.02	39.70	38.55	39.20	3794870
2022-04-11	38.66	40.18	38.66	39.51	3622585
2022-04-12	39.92	40.55	39.39	39.55	3435012
2022-04-13	39.73	41.64	39.73	41.28	4847106
2022-04-14	41.57	42.20	41.52	41.60	3239545
2022-04-18	41.31	41.70	41.00	41.16	2459639
2022-04-19	41.28	42.97	41.28	42.77	2772108
2022-04-20	42.92	44.02	42.89	43.35	4085950
2022-04-21	44.27	44.60	41.99	42.17	3281903
2022-04-22	41.99	42.35	40.85	41.08	3701924
2022-04-25	40.67	42.20	40.23	42.03	4084416
2022-04-26	41.79	42.06	40.16	40.35	3692653
2022-04-27	40.26	41.13	39.54	40.34	4530210
2022-04-28	40.94	42.59	40.13	42.11	7570085
2022-04-29	41.88	43.26	40.96	41.04	5060653
2022-05-02	41.99	42.23	40.40	41.97	6437050
2022-05-03	42.14	43.08	40.23	40.85	8507039
2022-05-04	41.33	41.33	39.03	41.03	7047232
2022-05-05	40.79	41.14	38.76	39.30	4872230
2022-05-06	39.14	39.24	37.65	38.31	6927304
2022-05-09	37.55	37.88	35.01	35.14	8933353
2022-05-10	35.97	36.75	35.05	36.20	10329243
2022-05-11	36.46	37.29	34.86	35.07	5686896
2022-05-12	34.68	35.39	33.70	34.52	7442040
2022-05-13	35.27	36.55	35.27	36.15	6754474
2022-05-16	36.20	36.74	34.99	35.07	5943264
2022-05-17	35.99	36.30	35.37	35.69	5880459
2022-05-18	35.00	35.11	32.51	33.00	12829027
2022-05-19	32.45	34.37	32.37	33.65	8041673
2022-05-20	34.33	34.66	33.26	34.37	7421265
2022-05-23	34.80	34.80	33.26	33.61	8360979
2022-05-24	33.20	33.20	30.82	31.11	8384369
2022-05-25	30.78	32.39	30.70	32.09	6584457
2022-05-26	32.65	34.88	32.59	34.48	8254016
2022-05-27	34.70	35.14	34.37	34.89	4649613
2022-05-31	35.80	35.80	34.72	34.97	7804079
2022-06-01	35.28	35.61	33.60	34.19	5582617
2022-06-02	33.82	35.23	33.82	35.13	3886435
2022-06-03	34.63	35.17	34.41	34.71	3162796
2022-06-06	35.06	35.57	34.58	35.31	3426887
2022-06-07	34.85	35.60	34.47	35.49	3307328
2022-06-08	35.41	35.98	34.94	35.40	3085161
2022-06-09	34.93	35.07	34.10	34.32	3546872
2022-06-10	32.50	33.57	31.76	31.78	7477416
2022-06-13	30.48	30.73	28.40	28.63	9943591
2022-06-15	29.85	30.62	29.52	30.06	6764439
2022-06-16	29.15	29.21	27.20	27.39	8864140
2022-06-17	27.36	28.29	26.69	27.95	14233853
2022-06-21	28.50	28.58	27.62	27.67	6254051
2022-06-22	27.13	27.99	27.13	27.33	5425610
2022-06-23	27.42	27.62	26.41	27.17	6734188
2022-06-24	27.55	30.25	27.44	30.24	10064268
2022-06-27	30.26	30.45	29.68	30.03	5100435
2022-06-28	30.96	31.83	29.82	29.88	7552683
2022-06-29	29.57	29.65	28.81	29.17	5530314
2022-06-30	28.74	29.52	28.09	28.95	7238784
2022-07-01	28.82	30.01	28.82	30.00	5535078
2022-07-05	29.10	30.39	28.75	30.36	5673103
2022-07-06	30.24	30.90	29.34	29.54	4558541
2022-07-07	29.82	30.46	29.48	29.75	6597460
2022-07-08	29.61	29.95	29.07	29.34	3954253
2022-07-11	28.63	28.96	28.06	28.40	4548250
2022-07-12	28.31	29.41	28.31	28.91	3925584
2022-07-13	28.13	29.15	27.79	29.04	3503509
2022-07-14	28.43	28.84	28.06	28.43	4147320
2022-07-15	28.90	29.42	28.43	29.23	3601619
2022-07-18	29.64	30.41	29.38	29.51	2729201
2022-07-19	30.10	30.75	30.06	30.46	4213287
2022-07-20	30.51	31.56	30.30	31.29	4000571
2022-07-21	31.21	31.47	30.62	31.44	3390913
2022-07-22	31.63	31.72	30.78	30.94	4030059
2022-07-25	30.98	31.23	30.39	30.78	3495868
2022-07-26	30.59	30.59	29.81	29.93	3487208
2022-07-27	30.46	31.61	30.46	31.41	3461063
2022-07-28	31.34	32.67	31.01	32.61	4246620
2022-07-29	32.43	32.80	31.76	32.73	3787441
2022-08-01	32.52	33.07	31.96	32.84	4307359
2022-08-02	32.60	33.33	32.40	33.06	3801412
2022-08-03	33.30	34.66	33.30	34.20	9652287
2022-08-04	35.64	36.12	35.03	35.45	8217330
2022-08-05	35.00	35.61	34.58	34.71	4510913
2022-08-08	35.05	35.81	34.45	34.50	4489666
2022-08-09	34.13	34.20	33.50	33.92	4273950
2022-08-10	34.96	35.34	33.85	34.48	5235900
2022-08-11	35.15	35.64	34.73	34.91	4141457
2022-08-12	35.07	35.64	34.80	35.60	3447399
2022-08-15	35.35	35.86	35.27	35.54	3363102
2022-08-16	35.60	36.34	35.44	36.17	4311612
2022-08-17	35.43	35.65	34.97	35.01	5428158
2022-08-18	35.07	35.68	34.70	35.62	2997820
2022-08-19	35.09	35.33	34.54	34.73	3334306
2022-08-22	33.81	34.04	33.45	33.77	4314126
2022-08-23	33.88	34.68	33.87	34.30	3458646
2022-08-24	34.31	35.15	34.06	34.67	3133741
2022-08-25	34.96	35.73	34.88	35.22	3484480
2022-08-26	35.47	35.55	33.57	33.58	4291867
2022-08-29	33.29	34.13	33.04	33.75	4198139
2022-08-30	34.11	34.17	32.50	32.96	5199667
2022-08-31	33.18	33.65	32.56	32.64	5150735
2022-09-01	32.09	32.48	31.47	32.45	5149688
2022-09-02	32.75	33.30	32.01	32.86	5056164
2022-09-06	33.15	33.47	32.22	32.77	4716375
2022-09-07	32.78	33.76	32.68	33.59	4084989
2022-09-08	33.03	34.08	32.72	34.06	4667639
2022-09-09	34.41	35.19	34.28	35.06	3959500
2022-09-12	35.43	36.09	35.25	36.05	5047028
2022-09-13	34.58	35.43	33.73	33.87	6970681
2022-09-14	33.84	34.07	32.25	34.02	8569750
2022-09-15	33.95	35.17	33.88	34.43	5200305
2022-09-16	33.77	33.92	32.92	33.36	12743870
2022-09-19	32.84	34.45	32.79	34.36	4712170
2022-09-20	34.45	34.89	34.13	34.57	5708675
2022-09-22	32.85	32.90	30.40	30.61	6009559
2022-09-23	30.00	30.17	29.45	30.05	8266562
2022-09-26	30.56	31.56	29.95	29.99	8423092
2022-09-27	30.64	31.22	29.80	29.98	8721355
2022-09-28	30.00	30.83	29.92	30.62	4875911
2022-09-29	29.97	30.17	29.22	29.99	4865749
2022-09-30	29.43	30.47	29.38	29.72	5431453
2022-10-03	29.98	30.96	29.20	30.61	4534258
2022-10-04	31.35	32.92	31.27	32.88	6101243
2022-10-05	32.23	33.72	32.10	33.58	5017941
2022-10-06	33.37	34.17	33.19	33.32	4632080
2022-10-07	32.83	33.14	32.34	32.68	4440234
2022-10-10	32.63	32.75	30.91	31.42	5661077
2022-10-11	31.39	31.60	29.89	30.56	5781848
2022-10-12	30.53	31.15	29.86	30.89	3835600
2022-10-13	30.13	31.58	29.57	30.72	6118539
2022-10-14	31.25	31.79	30.50	30.64	5342754
2022-10-17	31.35	32.38	31.27	32.25	4732929
2022-10-18	33.14	33.91	32.42	32.57	5297229
2022-10-19	32.03	32.73	31.84	32.46	4831464
2022-10-20	32.55	33.38	32.26	32.46	6287668
2022-10-21	32.51	33.99	32.31	33.92	6252577
2022-10-24	33.39	34.17	33.02	33.97	4887606
2022-10-25	34.02	34.98	33.83	34.19	5381720
2022-10-26	34.24	35.13	34.15	34.33	3168779
2022-10-27	34.75	35.39	34.41	34.50	3780934
2022-10-28	34.53	35.98	34.45	35.96	5112438
2022-10-31	36.22	36.59	35.49	35.57	6394548
2022-11-01	36.52	36.65	35.61	35.94	5411733
2022-11-02	35.86	36.97	34.94	35.11	7759522
2022-11-03	33.05	33.30	31.40	31.41	14339193
2022-11-04	32.31	33.84	32.22	33.84	8346405
2022-11-07	34.00	34.33	32.92	34.19	6168627
2022-11-08	34.42	34.69	33.85	34.49	5694170
2022-11-09	33.82	34.61	33.52	33.56	5567084
2022-11-10	35.23	36.09	35.00	35.31	5206617
2022-11-11	35.98	37.07	35.66	36.63	5019025
2022-11-14	36.20	37.79	35.82	36.95	6372391
2022-11-15	38.00	39.16	37.40	37.49	6491271
2022-11-16	37.31	37.50	36.59	37.02	3314945
2022-11-17	36.26	37.24	35.97	37.04	2839740
2022-11-18	37.74	37.99	36.21	36.74	2586936
2022-11-21	36.31	36.36	35.41	35.76	3317987
2022-11-22	35.73	35.73	35.01	35.47	5383785
2022-11-23	35.48	35.96	35.00	35.88	2895730
2022-11-25	35.81	35.92	35.46	35.73	1779341
2022-11-28	35.53	35.97	34.72	34.92	4976717
2022-11-29	35.31	35.99	35.05	35.86	3654157
2022-11-30	36.03	36.87	35.76	36.86	7151857
2022-12-01	36.81	37.39	36.71	37.27	5323916
2022-12-02	36.55	37.37	36.55	37.08	4660804
2022-12-05	38.07	38.64	37.52	37.80	5588898
2022-12-06	38.14	38.25	36.77	37.32	4089248
2022-12-07	36.89	37.27	36.28	36.38	4127253
2022-12-08	36.99	37.43	36.75	37.01	3966061
2022-12-09	36.85	36.91	36.25	36.35	3853382
2022-12-12	36.22	36.91	35.72	36.90	3260870
2022-12-13	38.04	38.23	36.75	37.46	5562051
2022-12-14	37.07	37.69	36.41	36.93	6700356
2022-12-15	36.39	36.61	35.47	36.22	4846780
2022-12-16	35.74	36.20	35.38	35.66	5470755
2022-12-19	35.69	35.69	34.16	34.22	4257862
2022-12-20	34.03	34.71	33.85	34.37	3431732
2022-12-21	34.58	34.98	34.47	34.57	2949274
2022-12-22	34.22	34.34	33.19	33.75	3376339
2022-12-23	33.59	33.93	33.32	33.82	2041791
2022-12-27	34.00	34.50	33.81	33.87	3030472
2022-12-28	33.73	33.90	32.43	32.43	4150718
2022-12-29	32.72	33.64	32.55	33.26	3780989
2022-12-30	32.74	33.53	32.62	33.53	2853646
2023-01-03	33.93	34.42	33.23	33.28	3642742
2023-01-04	33.80	35.54	33.75	35.54	4450856
2023-01-05	35.09	35.71	34.99	35.15	3461554
2023-01-06	35.49	37.36	35.28	37.20	6592485
2023-01-09	37.58	38.24	37.52	37.64	5376553
2023-01-10	37.67	38.86	37.58	38.85	4313152
2023-01-11	38.87	39.33	38.41	38.58	3614707
2023-01-12	38.81	39.21	38.40	38.93	3680368
2023-01-13	38.54	39.61	38.52	39.54	2499816
2023-01-17	39.12	39.71	38.93	38.97	3200288
2023-01-18	39.40	39.54	38.27	38.28	3089228
2023-01-19	37.77	38.44	37.48	38.16	3930794
2023-01-20	38.47	39.14	38.20	39.05	3101156
2023-01-23	39.24	40.08	39.24	39.90	3815414
2023-01-24	39.48	40.43	39.48	40.28	2918539
2023-01-25	39.70	40.29	39.34	40.28	2683754
2023-01-26	41.05	41.24	39.94	40.91	3843647
2023-01-27	40.80	41.29	40.57	41.01	2553137
2023-01-30	40.25	40.71	39.81	39.86	4935251
2023-01-31	39.88	41.43	39.77	41.41	4323329
2023-02-01	41.50	42.07	40.69	41.91	3614132
2023-02-02	42.25	42.33	41.00	41.39	4270803
2023-02-03	40.91	42.21	40.81	41.71	3258861
2023-02-06	41.16	41.57	40.91	41.24	2602637
2023-02-07	41.15	42.16	41.07	41.99	3450554
2023-02-08	41.68	42.05	41.12	41.43	3858311
2023-02-09	44.39	45.64	43.94	44.10	11926199
2023-02-10	43.84	44.43	43.50	43.83	6243135
2023-02-13	43.80	44.38	43.74	44.12	4679608
2023-02-14	43.89	44.32	43.62	44.14	5923555
2023-02-15	43.97	44.33	43.76	44.18	3718046
2023-02-16	43.71	44.96	43.52	44.20	3860876
2023-02-17	43.94	44.10	43.14	43.56	3638327
2023-02-21	42.86	43.66	42.79	42.98	3808357
2023-02-22	43.11	43.61	42.82	43.27	2585133
2023-02-23	43.54	44.19	42.90	43.15	3284838
2023-02-24	42.54	43.12	42.18	42.60	3505401
2023-02-27	43.15	43.25	42.70	42.84	3261726
2023-02-28	42.75	43.54	42.71	43.01	4665014
2023-03-01	43.00	44.65	43.00	44.38	6025565
2023-03-02	44.19	45.59	44.01	45.27	5705345
2023-03-03	45.60	46.10	45.16	45.91	4914038
2023-03-06	45.99	46.24	45.27	45.29	5225630
2023-03-07	45.39	45.61	44.68	44.82	2926633
2023-03-08	44.91	45.19	44.54	45.18	4465826
2023-03-09	45.17	45.30	43.11	43.18	5926850
2023-03-10	43.01	43.56	41.78	42.68	5725350
2023-03-13	41.84	42.40	40.94	41.74	6417750
2023-03-14	42.50	43.03	41.92	42.33	3543535
2023-03-15	41.06	41.41	39.98	41.04	6511161
2023-03-16	40.47	42.52	40.44	41.95	6117433
2023-03-17	41.53	41.94	40.76	41.25	7077882
2023-03-20	41.59	42.39	41.41	41.79	3621308
2023-03-21	42.48	43.17	42.47	42.68	3442528
2023-03-22	42.63	42.85	41.58	41.59	3221100
2023-03-23	41.91	42.50	40.63	41.23	3999295
2023-03-24	40.71	41.28	39.85	41.11	4209273
2023-03-27	41.63	41.92	40.87	41.73	3141591
2023-03-28	42.08	42.20	41.62	41.81	2582433
2023-03-29	42.26	43.22	42.26	43.08	3551659
2023-03-30	43.70	43.92	43.13	43.33	3437055
2023-03-31	44.09	44.64	44.00	44.42	3749038
2023-04-03	44.39	44.99	44.11	44.25	3754488
2023-04-04	44.54	44.63	43.03	44.03	3211451
2023-04-05	43.78	43.94	42.85	43.18	3221408
2023-04-06	43.32	43.43	42.58	42.98	3726960
2023-04-10	42.74	43.55	42.74	43.18	4817669
2023-04-11	43.31	43.78	42.98	43.36	3368608
2023-04-12	44.30	44.66	42.80	42.98	4192954
2023-04-13	43.56	43.95	43.29	43.60	3473829
2023-04-14	43.60	44.08	43.09	43.55	4923785
2023-04-17	43.79	44.27	43.60	43.88	2609012
2023-04-18	44.44	44.92	44.23	44.59	4493934
2023-04-19	44.28	45.01	44.19	44.64	3102761
2023-04-20	45.41	45.77	44.42	44.60	5283220
2023-04-21	44.72	45.09	44.46	44.88	2624570
2023-04-24	44.84	45.16	44.41	44.75	2683739
2023-04-25	44.56	44.60	43.38	43.44	4633043
2023-04-26	43.59	44.03	42.23	42.37	4354176
2023-04-27	42.70	43.54	42.51	43.39	4195550
2023-04-28	43.02	45.06	42.97	44.92	4900196
2023-05-01	45.39	46.37	45.25	46.04	7933494
2023-05-02	45.82	46.00	44.24	45.95	7857196
2023-05-03	46.08	46.08	43.68	43.74	6187493
2023-05-04	43.53	43.85	42.70	42.81	6085865
2023-05-05	43.28	43.52	42.93	43.14	5286978
2023-05-08	43.32	43.54	42.95	43.44	3913293
2023-05-09	43.34	43.74	42.62	43.39	4119101
2023-05-10	43.85	43.90	41.95	42.88	5181618
2023-05-11	42.72	43.07	42.28	42.52	3837445
2023-05-12	42.50	42.73	41.93	41.97	5278509
2023-05-15	42.10	42.71	41.97	42.69	4044211
2023-05-16	42.47	42.71	41.09	41.15	4323781
2023-05-17	41.45	42.76	41.45	42.19	4090735
2023-05-18	42.11	43.19	42.03	42.94	3588941
2023-05-19	42.88	43.00	41.99	42.48	2971198
2023-05-22	42.53	42.87	42.24	42.33	2817815
2023-05-23	41.96	41.99	39.96	40.17	6095983
2023-05-24	39.77	40.36	39.27	39.83	5096875
2023-05-25	40.10	40.72	39.80	39.96	4175205
2023-05-26	40.17	40.73	40.13	40.39	3917518
2023-05-30	40.57	40.82	39.47	39.64	4903997
2023-05-31	39.60	39.68	39.02	39.29	6218577
2023-06-01	39.20	39.49	38.68	39.12	5733412
2023-06-02	39.60	41.09	39.59	40.71	5374718
2023-06-05	40.50	40.90	40.04	40.71	3705508
2023-06-06	40.62	41.63	40.55	41.31	4924809
2023-06-07	41.37	41.82	41.11	41.53	3184577
2023-06-08	40.98	41.68	40.88	41.57	4201310
2023-06-09	41.87	41.92	40.99	41.33	3465419
2023-06-12	41.65	42.81	41.41	42.80	4918982
2023-06-13	43.33	44.26	43.22	44.23	6793997
2023-06-14	44.22	44.50	43.34	43.84	4226067
2023-06-15	43.75	43.98	43.49	43.72	3465880
2023-06-16	43.68	43.75	42.43	42.64	7930075
2023-06-20	42.47	43.21	42.24	43.06	3739705
2023-06-21	42.99	43.39	42.63	42.93	3070459
2023-06-22	42.73	43.13	42.28	42.50	3081089
2023-06-23	41.74	41.77	41.10	41.38	5175977
2023-06-26	41.16	42.09	41.13	41.75	2294368
2023-06-27	42.07	42.64	41.66	42.44	2080098
2023-06-28	42.28	42.69	42.20	42.36	2667069
2023-06-29	42.60	43.19	42.46	43.01	2288841
2023-06-30	43.32	44.28	43.03	43.92	4729457
2023-07-03	43.85	44.26	43.79	43.80	1573898
2023-07-05	43.48	43.49	42.38	42.49	4201786
2023-07-06	41.92	42.17	41.29	42.09	3709293
2023-07-07	42.18	43.41	42.16	43.09	4397191
2023-07-10	43.16	45.51	43.16	45.50	5868338
2023-07-11	45.50	46.89	45.47	46.62	6122422
2023-07-12	47.15	47.32	46.56	47.06	5002338
2023-07-13	47.80	49.65	47.50	48.99	8014153
2023-07-14	49.00	49.00	48.05	48.26	4843229
2023-07-17	48.26	48.39	47.62	48.19	3948565
2023-07-18	48.07	49.95	48.07	49.89	4088468
2023-07-19	49.89	50.11	49.35	49.93	3623441
2023-07-20	49.39	49.90	48.88	49.75	3183118
2023-07-21	50.00	50.25	49.52	49.62	4086618
2023-07-24	49.53	49.57	48.78	49.00	4808044
2023-07-25	48.82	49.84	48.81	49.71	3359919
2023-07-26	50.10	51.03	49.79	50.17	3878040
2023-07-27	50.80	50.96	50.01	50.09	4206375
2023-07-28	50.64	51.21	50.39	50.90	2915642
2023-07-31	51.09	51.35	50.44	50.77	2676742
2023-08-01	50.29	50.76	49.70	50.03	3579527
2023-08-02	49.23	49.63	48.84	49.26	5049101
2023-08-03	47.90	48.36	44.68	45.76	13578129
2023-08-04	46.43	46.69	44.72	44.99	6865037
2023-08-07	45.00	45.78	45.00	45.70	4884205
2023-08-08	45.00	46.41	44.86	45.99	5002834
2023-08-09	45.74	46.27	45.42	45.75	5541420
2023-08-10	46.29	47.24	46.21	46.48	4892014
2023-08-11	45.99	46.11	45.19	45.83	4772206
2023-08-14	45.42	45.68	45.25	45.66	4374438
2023-08-15	45.41	45.49	43.99	44.18	4752280
2023-08-16	43.96	44.44	43.57	43.73	3834193
2023-08-17	43.95	44.10	42.51	42.55	4312815
2023-08-18	42.02	43.44	41.98	42.54	5688507
2023-08-21	42.76	42.94	42.06	42.29	4966558
2023-08-22	42.67	43.05	42.49	42.64	6141834
2023-08-23	42.60	43.39	42.20	43.09	5655715
2023-08-24	42.92	43.26	42.38	42.40	5143516
2023-08-25	42.49	42.72	41.89	42.17	4639760
2023-08-28	42.55	43.24	42.44	43.13	3697482
2023-08-29	43.04	43.65	42.82	43.58	3310478
2023-08-30	43.43	44.28	43.43	44.03	3665195
2023-08-31	44.13	44.30	43.85	43.98	3182107
2023-09-01	44.50	44.79	44.16	44.35	3144683
2023-09-05	43.89	43.92	42.55	43.22	3893756
2023-09-06	42.85	43.55	42.82	43.47	3163218
2023-09-07	43.12	43.50	42.83	43.40	4038707
2023-09-08	43.61	44.15	43.58	43.74	2822990
2023-09-11	44.21	44.47	42.67	42.70	5221282
2023-09-12	42.39	42.85	41.84	41.99	5184057
2023-09-13	41.74	42.10	41.26	41.47	5419616
2023-09-14	41.91	41.99	41.17	41.58	5679283
2023-09-15	41.42	41.65	40.93	41.08	11017034
2023-09-18	40.95	41.16	40.20	40.29	5312160
2023-09-19	40.04	40.17	38.43	39.20	8781035
2023-09-20	39.19	39.62	38.65	38.77	4906281
2023-09-21	38.25	38.72	36.98	37.03	6521524
2023-09-22	37.29	37.55	36.51	36.54	5200025
2023-09-25	36.10	36.96	36.07	36.86	5073428
2023-09-26	36.80	37.32	36.73	36.85	5338656
2023-09-27	36.85	37.04	36.17	36.49	5047265
2023-09-28	36.43	36.88	36.05	36.64	4067321
2023-09-29	37.05	37.34	36.59	36.76	3502353
2023-10-02	36.73	37.06	36.52	36.79	3617444
2023-10-03	36.36	36.74	35.44	35.72	5327029
2023-10-04	35.98	36.21	34.71	35.16	5942366
2023-10-05	35.10	35.35	34.49	34.79	3947552
2023-10-06	35.81	37.06	35.02	36.48	8246969
2023-10-09	36.19	37.36	35.55	37.18	4969772
2023-10-10	37.39	37.95	37.17	37.39	5590293
2023-10-11	37.44	38.21	37.33	38.01	5182839
2023-10-12	38.25	38.25	36.71	37.16	4514286
2023-10-13	37.12	37.29	36.22	36.44	3500615
2023-10-16	36.75	37.08	36.19	36.95	3135265
2023-10-17	36.49	37.21	36.39	36.84	2962600
2023-10-18	36.52	36.62	35.51	35.63	5624221
2023-10-19	35.93	36.80	35.76	35.99	5092102
2023-10-20	35.78	36.00	35.15	35.25	5185310
2023-10-23	35.41	37.10	35.11	36.64	7034265
2023-10-24	36.93	37.16	36.39	36.66	4213464
2023-10-25	35.81	35.97	34.59	34.63	5879081
2023-10-26	34.80	35.48	34.39	34.84	4056308
2023-10-27	35.15	35.15	34.12	34.23	4021644
2023-10-30	34.71	34.94	34.18	34.83	3628197
2023-10-31	34.80	35.13	34.43	34.92	4266309
2023-11-01	35.05	35.37	34.39	34.97	4337090
2023-11-02	35.61	36.94	35.61	36.25	6822335
2023-11-03	36.95	38.55	36.95	38.16	6747227
2023-11-06	38.23	38.48	37.94	38.28	4900100
2023-11-07	38.08	38.34	37.85	38.27	3678732
2023-11-08	38.63	39.20	38.42	38.65	7476744
2023-11-09	40.10	40.68	37.71	38.21	7944607
2023-11-10	37.69	38.80	37.15	38.74	4703411
2023-11-13	38.30	38.56	37.83	37.94	4472474
2023-11-14	38.86	40.64	38.82	40.26	5978204
2023-11-15	40.26	41.31	40.19	40.63	4569821
2023-11-16	40.43	40.87	40.00	40.21	5125498
2023-11-17	40.61	40.75	39.58	39.80	5700905
2023-11-20	39.91	40.48	39.83	40.31	4094831
2023-11-21	39.80	39.96	39.53	39.86	3479829
2023-11-22	40.26	40.73	39.85	40.35	3238594
2023-11-24	39.96	40.36	39.84	40.22	1362292
2023-11-27	39.97	40.18	39.80	40.05	2996931
2023-11-28	39.92	40.09	39.69	39.73	4320464
2023-11-29	40.14	40.63	39.34	39.43	4103586
2023-11-30	39.59	39.63	39.16	39.44	4902129
2023-12-01	39.32	40.88	39.26	40.84	5347638
2023-12-04	40.50	41.40	40.19	40.35	4936963
2023-12-05	40.02	40.12	39.09	39.13	5098538
2023-12-06	39.67	40.38	39.31	39.37	3951191
2023-12-07	39.47	40.12	39.46	39.81	3356391
2023-12-08	39.91	41.45	39.76	41.42	5918537
2023-12-11	41.30	43.62	41.30	43.54	7063381
2023-12-12	43.48	43.65	43.09	43.37	4050302
2023-12-13	43.37	43.90	42.37	43.75	5467478
2023-12-14	44.00	45.58	43.99	44.66	6447316
2023-12-15	44.31	44.60	43.06	43.10	10522768
2023-12-18	43.18	43.95	43.15	43.54	4249791
2023-12-19	43.77	45.31	43.68	45.02	4995679
2023-12-20	44.76	45.08	43.44	43.49	4338026
2023-12-21	44.24	44.67	43.87	44.49	3946101
2023-12-22	44.47	44.82	44.24	44.38	3022315
2023-12-26	44.36	44.82	44.35	44.66	2292873
2023-12-27	44.56	44.99	44.28	44.79	2742659
2023-12-28	44.74	45.58	44.73	45.05	2292971
2023-12-29	44.95	45.23	44.58	44.68	2634286
2024-01-02	44.29	45.91	44.16	45.48	4204641
2024-01-03	44.77	44.83	43.49	44.25	4054836
2024-01-04	44.06	44.51	43.81	44.35	3453957
2024-01-05	44.07	45.36	44.07	44.83	3204847
2024-01-08	44.74	45.91	44.72	45.91	3604413
2024-01-09	45.18	45.33	44.26	44.61	4902651
2024-01-10	44.46	44.84	43.38	43.49	5589323
2024-01-11	43.37	43.75	42.48	43.41	4263140
2024-01-12	43.25	43.62	42.30	42.37	4404677
2024-01-16	42.00	42.50	41.74	42.27	5546329
2024-01-17	41.61	41.94	41.27	41.63	5221152
2024-01-18	42.15	42.90	41.86	42.86	4547545
2024-01-19	43.05	43.26	42.26	43.00	5465471
2024-01-22	43.21	43.54	42.45	42.56	4245490
2024-01-23	43.02	43.34	42.46	43.05	3365745
2024-01-24	43.61	43.66	42.77	42.86	3855440
2024-01-25	43.56	44.10	43.31	43.62	4086959
2024-01-26	43.83	43.94	43.45	43.65	3475734
2024-01-29	43.62	43.94	43.24	43.85	2912524
2024-01-30	43.71	43.90	43.45	43.66	2726744
2024-01-31	43.61	44.53	43.16	43.37	4527752
2024-02-01	43.98	44.73	43.62	44.71	5235413
2024-02-02	44.32	45.23	43.50	44.88	4084317
2024-02-05	44.47	44.80	43.93	44.51	3149670
2024-02-06	44.88	45.39	44.54	44.69	4168370
2024-02-07	44.80	44.98	44.34	44.72	3918136
2024-02-08	45.50	46.50	45.27	46.43	5538289
2024-02-09	46.67	46.86	46.21	46.74	3889197
2024-02-12	46.96	47.53	46.63	47.02	3913706
2024-02-13	45.61	45.96	45.04	45.66	6891098
2024-02-14	44.10	44.45	41.68	42.80	16791667
2024-02-15	42.93	43.45	42.51	43.10	5746135
2024-02-16	42.61	42.91	41.98	42.54	6156867
2024-02-20	42.32	42.61	41.74	42.36	4321497
2024-02-21	42.20	42.65	41.95	42.30	3681710
2024-02-22	42.88	42.97	42.36	42.43	3277898
2024-02-23	42.35	43.20	42.34	42.58	3434253
2024-02-26	42.49	42.86	41.62	41.75	3383760
2024-02-27	42.17	42.32	41.64	42.00	3206425
2024-02-28	41.64	42.29	41.60	42.19	4142628
2024-02-29	42.67	43.36	42.34	43.28	4264568
2024-03-01	42.95	43.09	42.19	42.96	4056866
2024-03-04	42.67	42.75	42.00	42.01	3154268
2024-03-05	41.63	42.68	41.25	41.99	3948238
2024-03-06	42.39	42.58	41.92	42.03	2644661
2024-03-07	42.22	43.10	42.22	42.91	2969212
2024-03-08	43.10	43.62	42.36	42.47	2765455
2024-03-11	42.46	43.05	42.31	42.64	2247751
2024-03-12	42.77	43.28	42.63	42.80	2659078
2024-03-13	42.63	43.11	42.63	42.86	2406746
2024-03-14	42.58	43.53	42.50	42.77	3944986
2024-03-15	42.42	43.49	42.22	42.88	5188619
2024-03-18	43.10	44.45	42.96	44.12	4302241
2024-03-19	44.12	44.48	43.71	44.47	2715119
2024-03-20	44.43	44.79	43.97	44.61	2565097
2024-03-21	44.93	45.34	44.63	44.75	2508285
2024-03-22	44.72	44.95	44.33	44.47	1857479
2024-03-25	44.46	44.82	44.23	44.55	2276651
2024-03-26	45.36	46.59	45.07	46.46	4319617
2024-03-27	47.00	47.12	45.99	46.60	3222861
2024-03-28	46.93	47.55	46.74	47.21	3079598
2024-04-01	47.49	48.25	47.31	47.78	3123510
2024-04-02	47.04	47.13	46.33	46.42	2901382
2024-04-03	46.15	47.24	46.07	46.75	2623928
2024-04-04	47.33	47.45	45.83	45.86	2701303
2024-04-05	45.86	46.64	45.76	46.53	1923089
2024-04-08	46.75	47.11	46.14	46.30	2275856
2024-04-09	46.39	46.62	46.02	46.41	2223878
2024-04-10	45.42	45.49	44.29	44.68	3056176
2024-04-11	44.47	45.02	44.13	44.72	2692808
2024-04-12	44.12	44.14	42.34	42.48	4502254
2024-04-15	43.08	43.95	42.65	42.85	3970935
2024-04-16	42.80	43.06	42.43	42.70	2984485
2024-04-17	43.05	43.05	42.02	42.03	2523122
2024-04-18	41.89	42.76	41.52	42.04	3502828
2024-04-19	42.11	42.75	42.00	42.42	2659811
2024-04-22	43.00	43.05	42.07	42.43	2639114
2024-04-23	42.69	43.13	42.47	42.85	1791256
2024-04-24	43.07	43.28	42.13	42.71	2617104
2024-04-25	42.37	42.56	42.06	42.18	3036144
2024-04-26	41.69	42.38	41.06	41.09	4682708
2024-04-29	41.67	42.00	41.41	41.61	4243064
2024-04-30	41.27	41.30	39.35	39.44	5807991
2024-05-01	38.92	40.41	38.64	39.75	7360269
2024-05-02	43.50	43.50	40.62	40.87	7464042
2024-05-03	41.40	41.64	40.74	41.04	4379185
2024-05-06	41.40	41.74	40.52	41.01	4505803
2024-05-07	40.99	41.09	40.50	40.64	3297125
2024-05-08	40.25	40.65	39.97	40.04	4430146
2024-05-09	40.08	40.97	40.03	40.85	2715419
2024-05-10	40.84	40.95	40.47	40.57	2036768
2024-05-13	41.09	41.33	40.67	40.93	2697692
2024-05-14	41.29	41.77	40.93	41.29	3422919
2024-05-15	41.52	41.86	41.15	41.55	3007524
2024-05-16	41.50	42.14	41.36	41.65	3568308
2024-05-17	41.56	41.91	40.96	41.03	2705622
2024-05-20	41.00	41.44	40.79	41.36	3512695
2024-05-21	41.22	41.43	40.79	40.81	2484453
2024-05-22	40.58	40.73	39.92	40.20	3323777
2024-05-23	40.28	40.42	38.74	38.93	4460742
2024-05-24	39.17	39.82	39.08	39.72	2937018
2024-05-28	39.72	40.07	38.62	38.98	3672641
2024-05-29	38.24	38.73	38.03	38.70	3842183
2024-05-30	38.82	38.97	38.21	38.53	3323288
2024-05-31	38.71	40.19	38.54	40.17	7458204
2024-06-03	40.17	40.47	39.38	40.21	3357105
2024-06-04	40.05	40.28	39.41	39.44	2684795
2024-06-05	39.59	40.46	39.50	40.38	3051510
2024-06-06	40.43	40.70	40.03	40.09	3506843
2024-06-07	39.77	40.72	39.66	40.69	3041450
2024-06-10	40.47	40.96	40.25	40.77	3149254
2024-06-11	40.65	40.84	39.86	40.77	2953846
2024-06-12	41.46	41.70	40.14	40.47	4028824
2024-06-13	40.35	40.62	40.11	40.53	3098635
2024-06-14	40.00	40.27	39.53	39.85	2680903
2024-06-17	39.61	40.43	38.96	40.39	2964330
2024-06-18	40.20	40.73	40.00	40.53	2741169
2024-06-20	40.50	42.25	40.41	41.70	3715733
2024-06-21	41.70	42.21	41.59	42.00	8870948
2024-06-24	42.00	42.59	41.84	42.45	3857205
2024-06-25	42.39	42.49	41.64	41.96	2690909
2024-06-26	41.73	42.54	41.73	42.43	2222609
2024-06-27	42.48	43.40	42.37	43.37	3071631
2024-06-28	43.60	44.55	43.53	44.44	5978451
2024-07-01	44.55	44.67	42.59	42.86	3263518
2024-07-02	42.98	43.05	42.25	42.33	3597654
2024-07-03	42.98	43.98	42.69	43.28	2401064
2024-07-05	42.84	43.30	42.60	43.04	4584846
2024-07-08	43.26	43.74	43.01	43.69	2629026
2024-07-09	43.79	44.30	43.41	43.74	2699510
2024-07-10	43.99	44.01	43.46	43.91	2352425
2024-07-11	44.26	46.08	44.20	45.84	4737851
2024-07-12	46.01	46.56	45.91	46.11	2597763
2024-07-15	46.04	46.43	45.83	46.15	2288665
2024-07-16	46.29	46.98	46.06	46.78	2716227
2024-07-17	46.45	47.26	46.08	46.19	2795955
2024-07-18	45.98	46.88	45.24	45.30	2583206
2024-07-19	45.30	45.56	44.71	45.37	2144825
2024-07-22	45.40	45.54	43.60	43.77	4020076
2024-07-23	43.66	43.80	43.30	43.78	3543296
2024-07-24	43.32	43.78	42.39	42.44	3309551
2024-07-25	42.50	42.78	41.40	41.44	3646740
2024-07-26	42.22	42.22	41.33	41.84	2738119
2024-07-29	41.26	43.15	41.26	42.78	3378958
2024-07-30	42.76	43.50	42.63	42.78	2973285
2024-07-31	43.13	43.99	42.93	42.97	4895348
2024-08-01	40.05	40.35	36.62	37.29	20442237
2024-08-02	36.52	36.62	35.00	35.48	12827866
2024-08-05	33.79	34.51	33.44	34.07	9986559
2024-08-06	34.25	35.95	34.24	35.40	7302679
2024-08-07	36.79	37.58	36.40	36.44	9821396
2024-08-08	36.85	37.96	36.85	37.49	5468070
2024-08-09	37.35	37.74	37.06	37.13	4219941
2024-08-12	37.27	37.87	37.05	37.28	3580928
2024-08-13	37.51	38.38	37.32	38.16	4914404
2024-08-14	38.28	38.57	37.58	38.08	3334579
2024-08-15	38.89	39.41	38.72	39.20	4270500
2024-08-16	39.04	39.65	38.83	38.90	3406517
2024-08-19	39.08	40.09	39.04	40.07	3385037
2024-08-20	40.05	40.10	39.31	39.40	3375307
2024-08-21	39.71	40.02	39.44	39.50	3123690
2024-08-22	39.70	39.70	38.72	38.74	3686528
2024-08-23	38.85	39.26	38.56	38.93	5127284
2024-08-26	39.28	39.29	37.79	38.04	4006445
2024-08-27	38.00	38.24	37.63	38.01	3216892
2024-08-28	37.78	37.94	36.47	37.06	4481206
2024-08-29	37.36	37.87	37.19	37.41	3792193
2024-08-30	37.68	37.68	36.87	37.59	4638497
2024-09-03	37.23	37.37	36.05	36.29	4869789
2024-09-04	36.29	37.31	36.29	36.61	5022453
2024-09-05	36.90	36.93	35.53	35.81	4136466
2024-09-06	35.80	36.03	34.87	35.01	5821677
2024-09-09	35.25	35.65	34.94	34.97	4216641
2024-09-10	35.01	35.09	34.52	34.87	3214424
2024-09-11	34.84	35.45	34.16	35.38	3434625
2024-09-12	35.43	35.99	35.00	35.90	4051243
2024-09-13	36.15	37.32	36.11	36.51	5160182
2024-09-16	36.50	36.89	35.89	36.44	5062659
2024-09-17	37.04	37.23	36.57	37.21	4730506
2024-09-18	37.37	37.94	36.79	36.96	6721771
2024-09-19	37.90	38.23	37.47	37.75	5999603
2024-09-20	37.67	37.75	36.72	37.31	11291694
2024-09-23	37.30	37.60	36.54	36.85	6791456
2024-09-24	37.67	38.30	36.92	37.35	6162299
2024-09-25	37.30	37.86	37.02	37.18	3809414
2024-09-26	38.18	38.58	37.76	38.31	4577192
2024-09-27	38.80	40.16	38.70	39.62	5684474
2024-09-30	39.59	39.78	38.83	39.09	3974746
2024-10-01	38.80	39.00	37.98	38.62	4121550
2024-10-02	38.59	39.76	38.50	39.62	4407472
2024-10-03	39.12	39.69	38.63	39.67	3530567
2024-10-04	40.34	40.47	39.75	40.43	3635664
2024-10-07	40.50	41.64	40.43	41.10	4525071
2024-10-08	40.35	40.39	38.44	39.81	5036125
2024-10-09	39.66	40.34	39.55	40.18	3100967
2024-10-10	39.97	40.04	39.48	39.59	2679982
2024-10-11	39.52	40.23	39.52	39.66	2337426
2024-10-14	39.24	40.29	39.20	40.24	3113643
2024-10-15	40.14	40.37	39.34	39.39	2797017
2024-10-16	39.69	39.98	39.39	39.90	2594641
2024-10-17	39.58	40.61	39.58	40.58	3409263
2024-10-18	40.98	41.44	40.64	41.19	3440371
2024-10-21	41.11	41.19	40.14	40.48	2993790
2024-10-22	40.66	40.66	40.00	40.52	2683429
2024-10-23	40.28	40.31	39.60	39.64	3048153
2024-10-24	39.96	40.28	39.49	40.10	2791880
2024-10-25	40.56	40.82	40.12	40.36	2345293
2024-10-28	40.76	41.91	40.63	41.72	3278646
2024-10-29	41.50	42.54	41.43	41.99	5060660
2024-10-30	41.46	42.07	41.15	41.41	6405672
2024-10-31	38.77	39.16	36.26	36.87	13591258
2024-11-01	37.37	37.97	36.40	36.41	6297436
2024-11-04	36.45	37.36	36.22	36.40	3590059
2024-11-05	36.08	36.53	35.56	36.23	4217699
2024-11-06	37.80	38.34	37.43	37.43	5548913
2024-11-07	37.69	38.42	37.40	37.67	3004138
2024-11-08	37.30	37.53	36.33	36.69	4367536
2024-11-11	36.84	37.08	36.35	36.72	3509489
2024-11-12	36.36	36.95	35.74	36.75	6174999
2024-11-13	36.70	38.20	36.65	37.98	5438512
2024-11-14	38.16	38.59	37.52	37.52	3258495
2024-11-15	37.57	37.57	36.80	37.28	3364357
2024-11-18	37.66	37.66	36.67	37.15	3342807
2024-11-19	36.61	37.29	36.30	37.27	2445899
2024-11-20	37.21	37.55	36.62	37.51	3213194
2024-11-21	37.54	38.08	37.26	38.01	2569600
2024-11-22	37.80	38.22	37.59	37.80	3368937
2024-11-25	37.85	38.37	37.75	38.31	4073527
2024-11-26	38.16	38.19	37.34	37.55	2852153
2024-11-27	37.42	38.06	37.12	37.37	3184312
2024-11-29	37.50	38.46	37.46	38.34	1881286
2024-12-02	38.47	38.47	37.73	38.29	3281699
2024-12-03	38.24	38.25	36.84	37.51	4211794
2024-12-04	37.57	37.72	37.08	37.52	2644263
2024-12-05	37.70	37.78	36.82	36.84	3387840
2024-12-06	37.37	37.82	36.56	36.66	5294351
2024-12-09	37.06	38.00	36.52	36.60	5038003
2024-12-10	36.65	37.01	36.20	36.52	3352299
2024-12-11	36.76	37.02	36.12	36.94	3212760
2024-12-12	36.80	37.68	36.70	36.80	4004531
2024-12-13	36.81	36.91	36.20	36.25	2843383
2024-12-16	36.05	36.37	35.10	35.28	5604532
2024-12-17	35.09	35.88	35.04	35.37	3936841
2024-12-18	35.54	35.83	33.75	33.80	4285491
2024-12-19	34.10	34.38	33.28	33.44	5116736
2024-12-20	33.38	34.83	33.37	34.16	8754168
2024-12-23	34.00	34.43	33.78	34.29	3740436
2024-12-24	34.29	34.82	34.14	34.74	1866759
2024-12-26	34.51	35.14	34.46	34.89	2468509
2024-12-27	34.61	35.14	34.59	34.77	2524382
2024-12-30	34.42	34.78	34.11	34.35	3243257
2024-12-31	34.54	34.98	34.41	34.65	2923126
2025-01-02	34.89	35.13	33.54	33.66	4249650
2025-01-03	33.81	34.23	33.58	34.09	3320572
2025-01-06	34.53	34.77	33.75	33.94	6038941
2025-01-07	34.18	34.39	33.09	33.23	4901643
2025-01-08	33.06	33.20	32.50	32.69	4486773
2025-01-10	32.31	32.36	31.85	31.87	5914058
2025-01-13	31.80	32.43	31.61	32.33	5165439
2025-01-14	32.40	33.13	32.07	33.10	6102270
2025-01-15	33.85	34.05	32.84	33.00	5045234
2025-01-16	32.85	33.41	32.83	33.13	3927933
2025-01-17	33.45	33.75	32.77	32.85	4592022
2025-01-21	33.00	33.58	32.96	33.35	5019520
2025-01-22	33.33	33.36	32.79	32.81	4254701
2025-01-23	32.73	33.39	32.64	33.12	4719442
2025-01-24	33.00	33.23	32.83	32.89	2852429
2025-01-27	32.79	33.76	32.78	33.56	5497577
2025-01-28	33.71	33.85	33.31	33.50	3460902
2025-01-29	33.58	34.41	33.44	34.01	5251584
2025-01-30	34.40	35.05	34.16	34.55	4850847
2025-01-31	34.55	34.89	34.17	34.48	5009723
2025-02-03	32.76	34.54	32.67	34.15	5541132
2025-02-04	35.01	35.05	34.39	34.55	5858097
2025-02-05	34.47	34.63	34.22	34.24	4202998
2025-02-06	34.39	34.97	34.29	34.48	2886645
2025-02-07	34.75	34.81	34.21	34.57	4177370
2025-02-10	34.60	34.70	33.79	34.36	4356049
2025-02-11	33.84	34.65	33.84	34.27	3678808
2025-02-12	34.29	34.67	34.07	34.37	7460807
2025-02-13	38.55	40.75	38.05	40.37	17992443
2025-02-14	41.21	41.32	39.72	39.81	6452090
2025-02-18	39.74	39.75	37.89	38.07	6062911
2025-02-19	37.78	38.46	37.75	38.34	4414682
2025-02-20	37.98	38.45	37.83	38.30	3234764
2025-02-21	38.35	38.44	36.00	36.00	5169800
2025-02-24	36.90	36.90	36.05	36.37	4240272
2025-02-25	36.39	36.50	35.14	35.52	4944672
2025-02-26	35.99	36.17	34.86	35.17	4577900
2025-02-27	35.25	35.42	34.62	34.67	3582349
2025-02-28	34.62	35.09	34.19	34.76	4440808
2025-03-03	35.21	35.53	33.19	33.19	4898299
2025-03-04	32.77	33.25	31.60	32.61	6146585
2025-03-05	32.72	33.26	32.14	32.83	4233117
2025-03-06	32.37	32.72	31.50	31.64	5420440
2025-03-07	31.36	32.38	30.69	32.03	9376449
2025-03-10	31.78	32.95	31.56	31.89	9080816
2025-03-11	31.79	32.04	30.79	31.29	5775678
2025-03-12	31.29	31.76	30.53	30.99	5265666
2025-03-13	31.00	31.48	29.99	30.16	4514448
2025-03-14	30.85	31.84	30.70	31.76	5186617
2025-03-17	31.91	32.88	31.84	32.42	5132480
2025-03-18	32.33	32.48	31.68	31.86	4623476
2025-03-19	32.04	32.94	32.00	32.69	4176529
2025-03-20	32.57	33.27	32.44	32.53	4758384
2025-03-21	32.02	32.22	31.16	31.42	13130768
2025-03-24	31.84	32.51	31.75	32.42	5301734
2025-03-25	32.61	32.68	31.82	32.04	4664562
2025-03-26	31.95	32.33	31.90	32.12	2977789
2025-03-27	31.89	32.41	31.60	31.61	4009896
2025-03-28	31.26	31.57	30.23	30.36	6500579
2025-03-31	29.74	30.07	28.63	29.64	7021899
2025-04-01	29.54	30.00	28.97	29.94	6447604
2025-04-02	29.47	30.94	29.47	30.75	5133639
2025-04-03	28.91	29.14	27.50	27.90	13214397
2025-04-04	26.88	27.58	25.61	26.86	11275453
2025-04-07	26.06	28.17	25.53	26.30	11382929
2025-04-08	27.26	27.76	25.30	25.79	10725066
2025-04-09	25.63	30.24	25.62	29.93	9057207
2025-04-10	29.22	29.54	27.78	28.75	7317071
2025-04-11	28.66	29.68	28.36	29.35	4814716
2025-04-14	29.97	30.04	28.96	29.62	5143391
2025-04-15	29.62	30.16	29.47	29.71	5791390
2025-04-16	29.41	29.66	28.12	28.46	6445950
2025-04-17	28.65	29.24	28.36	28.90	4333813
2025-04-21	28.66	29.11	28.51	28.92	4534753
2025-04-22	29.23	30.38	29.19	30.28	5488435
2025-04-23	31.24	32.33	30.61	30.77	5789439
2025-04-24	30.75	31.57	30.47	31.42	6263224
2025-04-25	31.62	32.30	31.36	31.67	4628541
2025-04-28	31.88	32.72	31.85	32.21	5599042
2025-04-29	32.00	32.30	31.34	31.80	4492125
2025-04-30	31.00	31.62	30.70	31.46	6426480
2025-05-01	33.04	33.23	30.21	30.86	10706105
2025-05-02	31.49	32.30	31.15	31.97	7300131
2025-05-05	31.50	32.64	31.42	32.07	3748220
2025-05-06	31.53	31.90	31.21	31.42	5194634
2025-05-07	31.64	32.13	31.22	31.74	4553021
2025-05-08	31.85	32.72	31.55	32.21	6025669
2025-05-09	32.27	32.64	32.20	32.58	2847888
2025-05-12	33.96	34.74	33.50	34.66	5468108
2025-05-13	34.69	35.11	34.50	34.90	4641786
2025-05-14	34.73	35.09	34.67	34.95	5452159
2025-05-15	34.56	34.71	33.88	34.39	4665461
2025-05-16	34.39	34.40	32.87	33.97	4682283
2025-05-19	33.26	33.75	33.20	33.67	3364781
2025-05-20	33.43	33.44	32.77	32.90	3147372
2025-05-21	32.42	32.53	31.27	31.37	6218888
2025-05-22	31.25	31.54	30.75	31.35	5057257
2025-05-23	30.65	31.57	30.58	31.35	2980226
2025-05-27	31.91	32.26	31.39	31.99	4069782
2025-05-28	32.11	32.22	31.75	31.80	3143618
2025-05-29	32.22	32.22	31.43	31.73	4585108
2025-05-30	31.34	31.84	31.12	31.65	15732435
2025-06-02	31.57	31.71	30.72	31.17	5584647
2025-06-03	31.04	32.25	30.68	31.96	4539088
2025-06-04	31.91	32.24	31.62	31.99	3640634
2025-06-05	31.98	32.05	31.08	31.29	3663216
2025-06-06	32.08	32.08	31.68	31.86	3184220
2025-06-09	32.18	32.54	32.00	32.47	3847550
2025-06-10	32.57	33.50	32.50	33.39	4211690
2025-06-11	33.70	33.93	33.00	33.23	4703569
2025-06-12	32.68	33.24	32.35	33.14	3044674
2025-06-13	32.30	32.52	31.49	31.73	5966561
2025-06-16	32.71	34.51	32.45	34.30	9091660
2025-06-17	34.00	34.08	33.33	33.57	5321547
2025-06-18	33.57	34.45	33.57	33.94	5125200
2025-06-20	34.31	34.77	33.49	33.77	11169718
2025-06-23	33.64	33.64	32.30	33.25	6034754
2025-06-24	33.76	34.29	33.66	34.20	4367725
2025-06-25	34.21	34.24	33.76	33.88	2900863
2025-06-26	33.76	34.25	33.61	33.79	4347218
2025-06-27	33.92	34.41	33.81	34.37	4993718
2025-06-30	34.44	34.75	34.12	34.39	3801128
2025-07-01	34.66	37.08	34.59	36.89	8537141
2025-07-02	36.94	37.80	36.63	37.67	5316868
2025-07-03	37.86	38.04	37.51	37.59	2311196
2025-07-07	36.55	37.40	36.30	37.03	5117126
2025-07-08	37.35	37.78	37.13	37.52	3654266
2025-07-09	37.78	37.83	37.45	37.69	2892465
2025-07-10	38.00	38.87	37.79	38.84	4041604
2025-07-11	38.65	38.65	37.92	37.93	4349026
2025-07-14	37.75	38.16	37.29	38.11	3515743
2025-07-15	38.15	38.33	37.53	37.72	4457347
2025-07-16	37.81	38.03	36.96	37.30	3566654
2025-07-17	37.55	38.15	37.41	37.57	3705419
2025-07-18	37.81	37.81	37.02	37.19	4114251
2025-07-21	37.59	37.68	37.11	37.17	3479644
2025-07-22	36.87	38.25	36.70	38.14	4503131
2025-07-23	38.50	38.87	38.15	38.33	3893633
2025-07-24	38.38	38.60	37.33	37.36	5033496
2025-07-25	37.58	38.49	37.08	38.44	4079000
2025-07-28	38.40	39.29	38.40	38.56	5202192
2025-07-29	38.74	38.75	36.93	37.41	6235147
2025-07-30	37.20	38.46	37.20	37.88	10266295
2025-07-31	36.71	36.80	35.34	36.45	10769741
2025-08-01	36.14	36.35	34.97	35.75	7649807
2025-08-04	35.76	36.05	35.06	35.51	4689625
2025-08-05	35.38	35.41	34.25	34.97	5157479
2025-08-06	35.09	35.25	34.85	35.09	3679477
2025-08-07	35.48	35.48	34.27	34.71	4336408
2025-08-08	34.59	34.63	33.85	34.18	3182752
2025-08-11	34.17	34.61	33.95	34.38	3792714
2025-08-12	34.61	35.62	34.52	35.40	4360286
2025-08-13	35.30	36.56	35.24	36.45	4423477
2025-08-14	36.08	36.41	35.75	36.33	2890235
2025-08-15	36.59	36.71	35.90	35.92	3617910
2025-08-18	35.97	36.33	35.84	36.18	2795526
2025-08-19	36.33	36.93	36.29	36.71	4084873
2025-08-20	36.41	36.60	36.11	36.31	2948043
2025-08-21	36.07	36.55	36.00	36.22	4136597
2025-08-22	36.47	38.12	36.36	38.06	4617619
2025-08-25	38.07	38.26	37.77	38.12	3207227
2025-08-26	38.15	38.64	38.02	38.51	4598876
2025-08-27	38.51	39.89	38.30	39.77	4462869
2025-08-28	39.97	40.16	39.37	39.59	3384263
2025-08-29	39.54	39.76	39.26	39.69	2985954
2025-09-02	39.12	39.12	38.36	38.91	4262863
2025-09-03	38.66	39.14	38.03	38.11	3656231
2025-09-04	38.20	38.31	36.97	37.03	4794519
2025-09-05	37.22	38.18	36.33	36.68	4909962
2025-09-08	36.65	36.70	35.87	36.20	4433190
2025-09-09	36.10	36.41	35.81	36.00	2842728
2025-09-10	35.95	36.32	35.79	35.95	3065210
2025-09-11	35.75	36.10	35.33	35.34	6620552
2025-09-12	35.17	35.23	34.35	34.55	5226988

Explore More About MGM

Coins representing dividend payouts and trends

MGM Dividend History

Discover MGM Resorts International'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

MGM Stock Split History

Discover MGM Resorts International'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

MGM Historical Prices

Explore MGM Resorts International's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics