Historical Prices for T

T Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for T's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of T's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2005-12-01	18.98	19.26	18.87	19.10	13957900
2005-12-02	19.10	19.13	18.87	18.92	14099400
2005-12-05	18.92	19.22	18.91	19.09	18996700
2005-12-06	19.32	19.32	18.98	19.02	17927700
2005-12-07	18.95	19.06	18.78	18.94	10262900
2005-12-08	18.89	18.99	18.64	18.76	12886500
2005-12-09	18.87	18.90	18.70	18.79	7720000
2005-12-12	18.78	18.85	18.67	18.76	9141900
2005-12-13	18.64	18.98	18.60	18.88	13201300
2005-12-14	18.88	18.89	18.67	18.77	10300600
2005-12-15	18.77	18.79	18.62	18.76	14702600
2005-12-16	18.85	19.07	18.73	18.84	15666500
2005-12-19	18.69	18.84	18.64	18.74	10363700
2005-12-20	18.59	18.68	18.53	18.61	12507800
2005-12-21	18.53	18.67	18.37	18.45	14071300
2005-12-22	18.36	18.64	18.35	18.55	11956700
2005-12-23	18.54	18.70	18.45	18.59	7000100
2005-12-27	18.72	18.73	18.54	18.59	8322600
2005-12-28	18.67	18.68	18.57	18.58	10703400
2005-12-29	18.58	18.76	18.54	18.58	9045600
2005-12-30	18.46	18.53	18.33	18.48	10990400
2006-01-03	18.48	18.77	18.30	18.65	16350500
2006-01-04	18.61	18.91	18.60	18.79	14824800
2006-01-05	18.80	18.94	18.79	18.83	10802900
2006-01-06	18.72	18.89	18.57	18.82	11802600
2006-01-09	18.70	18.96	18.64	18.88	18037700
2006-01-10	18.83	18.85	18.67	18.77	10713400
2006-01-11	18.77	18.94	18.69	18.92	11400400
2006-01-12	18.96	19.02	18.77	18.84	13113000
2006-01-13	18.85	18.93	18.73	18.86	10137700
2006-01-17	18.72	18.79	18.58	18.75	9102600
2006-01-18	18.64	18.77	18.61	18.73	12442900
2006-01-19	18.73	18.85	18.73	18.79	10346800
2006-01-20	18.68	18.77	18.58	18.65	13527100
2006-01-23	18.63	18.68	18.41	18.45	10938100
2006-01-24	18.49	18.87	18.49	18.61	9999600
2006-01-25	18.51	19.04	18.51	19.03	15592300
2006-01-26	19.16	19.37	19.07	19.25	15638100
2006-01-27	19.34	19.62	19.26	19.54	16098700
2006-01-30	19.53	19.74	19.51	19.66	13101800
2006-01-31	19.67	19.78	19.53	19.59	16168800
2006-02-01	19.62	20.08	19.54	20.04	18626900
2006-02-02	20.19	20.20	19.85	20.02	14939000
2006-02-03	20.02	20.33	19.93	20.22	21797800
2006-02-06	20.23	20.47	20.18	20.42	17962900
2006-02-07	20.47	20.54	20.21	20.32	14165700
2006-02-08	20.33	20.48	20.13	20.48	13627600
2006-02-09	20.61	20.67	20.39	20.48	14174200
2006-02-10	20.40	20.85	20.39	20.74	16476400
2006-02-13	20.83	21.00	20.72	20.87	16690800
2006-02-14	20.88	21.75	20.88	21.35	23060000
2006-02-15	21.22	21.43	21.08	21.38	14123800
2006-02-16	21.51	21.62	21.30	21.47	14127900
2006-02-17	21.51	21.55	21.26	21.35	15812700
2006-02-21	21.32	21.49	21.23	21.25	13868500
2006-02-22	21.41	21.41	21.18	21.32	9494100
2006-02-23	21.24	21.30	20.95	21.09	11205500
2006-02-24	21.10	21.19	20.70	20.81	13175100
2006-02-27	20.77	21.12	20.74	20.96	11821000
2006-02-28	20.87	20.96	20.79	20.82	10429500
2006-03-01	20.83	21.27	20.83	21.20	13455300
2006-03-02	21.20	21.43	21.10	21.35	14677300
2006-03-03	21.28	21.28	21.02	21.13	10971000
2006-03-06	20.64	20.91	20.21	20.39	62623900
2006-03-07	20.39	20.39	19.71	20.02	40720900
2006-03-08	20.19	20.24	19.88	20.22	21259700
2006-03-09	20.23	20.48	20.21	20.34	20351500
2006-03-10	20.37	20.57	20.24	20.55	29054400
2006-03-13	20.56	20.67	20.43	20.47	21282800
2006-03-14	20.47	20.69	20.44	20.62	19076100
2006-03-15	20.56	20.64	20.38	20.61	9808900
2006-03-16	20.51	20.64	20.29	20.46	18302200
2006-03-17	20.53	20.57	20.28	20.38	21617800
2006-03-20	20.50	20.50	20.15	20.24	14822800
2006-03-21	20.24	20.27	20.07	20.17	16658800
2006-03-22	19.87	20.34	19.87	20.32	16991700
2006-03-23	20.32	20.39	20.30	20.38	23436300
2006-03-24	20.45	20.68	20.44	20.66	28412500
2006-03-27	20.66	20.70	20.59	20.61	18772800
2006-03-28	20.57	20.68	20.33	20.39	17855100
2006-03-29	20.41	20.69	20.41	20.58	12516300
2006-03-30	20.58	20.66	20.38	20.39	17119700
2006-03-31	20.40	20.60	20.39	20.41	14832800
2006-04-03	20.55	20.56	20.33	20.34	15279100
2006-04-04	20.39	20.57	20.35	20.47	10970600
2006-04-05	20.36	20.52	20.36	20.45	18130000
2006-04-06	20.19	20.35	19.87	19.96	17838200
2006-04-07	19.97	20.02	19.71	19.74	22009100
2006-04-10	19.76	19.77	19.57	19.65	10113800
2006-04-11	19.61	19.71	19.28	19.46	16858800
2006-04-12	19.62	19.62	19.23	19.34	14438600
2006-04-13	19.31	19.38	19.20	19.31	13632500
2006-04-17	19.32	19.41	19.13	19.19	7822400
2006-04-18	19.28	19.64	19.21	19.58	15625700
2006-04-19	19.47	19.68	19.25	19.44	13620600
2006-04-20	19.44	19.46	19.13	19.13	15946900
2006-04-21	19.28	19.36	19.10	19.13	15300200
2006-04-24	19.13	19.29	18.98	19.27	15170900
2006-04-25	19.60	19.65	19.21	19.32	24008800
2006-04-26	19.45	19.89	19.40	19.74	23518800
2006-04-27	19.74	19.97	19.62	19.91	13090900
2006-04-28	19.91	19.96	19.71	19.78	14346300
2006-05-01	19.92	19.97	19.70	19.74	10587900
2006-05-02	19.87	19.88	19.71	19.74	11649800
2006-05-03	19.74	19.80	19.53	19.62	9909000
2006-05-04	19.78	19.78	19.51	19.56	10126000
2006-05-05	19.73	19.74	19.53	19.60	10324600
2006-05-08	19.70	19.81	19.59	19.73	12332200
2006-05-09	19.73	19.88	19.66	19.86	10193700
2006-05-10	19.86	19.91	19.65	19.75	11631000
2006-05-11	19.75	19.86	19.57	19.71	15122800
2006-05-12	19.71	19.73	19.34	19.34	12993200
2006-05-15	19.39	19.50	19.25	19.47	12266900
2006-05-16	19.50	19.54	19.31	19.45	8683700
2006-05-17	19.38	19.38	18.80	18.94	17576100
2006-05-18	18.91	19.01	18.66	18.67	16519700
2006-05-19	18.87	19.21	18.77	19.08	21721400
2006-05-22	19.09	19.35	18.95	19.05	17548200
2006-05-23	18.88	19.29	18.88	19.06	13357100
2006-05-24	19.11	19.27	19.02	19.22	13786600
2006-05-25	19.28	19.41	19.17	19.40	11518400
2006-05-26	19.52	19.84	19.49	19.80	12131600
2006-05-30	19.96	19.96	19.47	19.50	16948000
2006-05-31	19.51	19.68	19.38	19.67	17016800
2006-06-01	19.89	20.34	19.81	20.31	28728500
2006-06-02	20.34	20.35	19.98	20.18	13232100
2006-06-05	20.11	20.36	20.05	20.08	12447800
2006-06-06	20.08	20.44	20.00	20.18	20969200
2006-06-07	20.23	20.31	20.06	20.07	12151800
2006-06-08	20.13	20.35	19.74	20.06	26666900
2006-06-09	20.04	20.27	19.95	20.09	11763100
2006-06-12	20.14	20.45	20.11	20.12	15074200
2006-06-13	20.12	20.48	20.07	20.39	23118900
2006-06-14	20.36	20.52	20.31	20.51	17003200
2006-06-15	20.55	20.95	20.52	20.93	25897200
2006-06-16	20.93	21.06	20.88	20.98	19831300
2006-06-19	21.00	21.16	20.98	21.01	19188200
2006-06-20	21.01	21.14	20.79	20.82	20633100
2006-06-21	20.82	20.83	20.53	20.63	22531000
2006-06-22	20.64	20.71	20.48	20.60	14123800
2006-06-23	20.49	20.84	20.42	20.66	10474500
2006-06-26	20.62	20.78	20.52	20.63	11311200
2006-06-27	20.67	20.75	20.60	20.64	9869100
2006-06-28	20.58	20.71	20.56	20.69	14853300
2006-06-29	20.70	20.98	20.70	20.91	17314300
2006-06-30	20.91	21.10	20.91	21.05	17742900
2006-07-03	21.21	21.21	21.01	21.08	6453500
2006-07-05	21.13	21.25	21.04	21.06	18008800
2006-07-06	20.83	20.91	20.72	20.88	13688700
2006-07-07	20.86	20.94	20.73	20.94	14533500
2006-07-10	21.00	21.11	20.67	20.67	27013700
2006-07-11	20.67	20.74	20.51	20.56	25043900
2006-07-12	20.64	20.82	20.46	20.50	24467000
2006-07-13	20.50	20.50	19.89	20.05	19792100
2006-07-14	20.02	20.22	19.98	20.06	17837100
2006-07-17	20.06	20.23	20.06	20.19	12208600
2006-07-18	20.19	20.44	20.13	20.37	11858000
2006-07-19	20.45	20.82	20.41	20.73	11847500
2006-07-20	20.73	20.95	20.56	20.61	11621800
2006-07-21	20.66	20.85	20.61	20.64	11748800
2006-07-24	20.68	21.11	20.61	20.97	14044000
2006-07-25	21.13	22.47	21.13	21.85	44435300
2006-07-26	21.87	22.42	21.71	22.27	26462300
2006-07-27	22.27	22.71	22.24	22.40	21903800
2006-07-28	22.43	22.95	22.42	22.69	23439000
2006-07-31	22.55	22.70	22.33	22.64	17688800
2006-08-01	22.79	22.80	22.21	22.46	19137100
2006-08-02	22.64	23.09	22.59	23.08	17587900
2006-08-03	22.89	23.35	22.84	23.32	28525200
2006-08-04	23.32	23.46	23.21	23.38	18365900
2006-08-07	23.28	23.50	23.06	23.24	10406700
2006-08-08	23.28	23.32	23.07	23.18	14057500
2006-08-09	23.33	23.52	22.76	22.82	22652000
2006-08-10	22.64	22.82	22.51	22.81	17755200
2006-08-11	22.85	23.04	22.65	22.81	8964400
2006-08-14	22.99	23.13	22.58	22.64	12220500
2006-08-15	22.95	23.02	22.75	22.92	10732800
2006-08-16	22.95	22.95	22.82	22.83	8475200
2006-08-17	22.83	23.01	22.72	22.98	9390000
2006-08-18	22.98	23.31	22.85	23.03	13933900
2006-08-21	23.06	23.16	23.04	23.07	8476600
2006-08-22	23.07	23.27	23.04	23.06	10205200
2006-08-23	23.08	23.18	22.88	23.01	7167000
2006-08-24	23.10	23.15	22.98	23.00	9001600
2006-08-25	22.87	23.19	22.87	23.12	7211900
2006-08-28	23.15	23.42	23.05	23.38	9452800
2006-08-29	23.38	23.62	23.29	23.60	8998000
2006-08-30	23.62	23.71	23.50	23.54	10161200
2006-08-31	23.61	23.68	23.44	23.50	9329100
2006-09-01	23.65	24.02	23.59	23.86	12056900
2006-09-05	23.97	23.99	23.66	23.93	10484700
2006-09-06	23.90	24.01	23.77	23.82	10097600
2006-09-07	23.83	23.85	23.50	23.61	10442100
2006-09-08	23.66	23.84	23.47	23.66	7873300
2006-09-11	23.70	23.99	23.62	23.85	11544400
2006-09-12	23.85	24.26	23.83	24.08	17159600
2006-09-13	24.13	24.20	23.90	24.05	15383100
2006-09-14	24.09	24.41	24.08	24.34	21905000
2006-09-15	24.42	24.42	23.93	24.05	17610700
2006-09-18	24.11	24.11	23.67	23.71	16065200
2006-09-19	23.71	23.84	23.57	23.73	12911100
2006-09-20	23.91	24.28	23.72	24.20	14242200
2006-09-21	24.21	24.62	24.14	24.36	32161100
2006-09-22	24.44	24.93	24.36	24.83	21884000
2006-09-25	25.08	25.48	24.98	25.28	26029800
2006-09-26	25.35	25.39	24.98	25.17	18060500
2006-09-27	25.13	25.35	24.43	24.58	22579500
2006-09-28	24.58	24.60	24.28	24.43	45083800
2006-09-29	24.43	24.58	24.23	24.58	23194400
2006-10-02	24.58	24.85	24.30	24.33	19840600
2006-10-03	24.42	24.70	24.32	24.57	16334100
2006-10-04	24.61	24.85	24.39	24.70	26872600
2006-10-05	24.57	24.57	24.05	24.10	23754800
2006-10-06	24.08	24.25	23.83	23.99	18503800
2006-10-09	24.19	24.46	24.02	24.29	16402200
2006-10-10	24.34	24.76	24.31	24.73	29251300
2006-10-11	24.73	25.03	24.65	24.88	47217800
2006-10-12	24.91	25.37	24.89	25.36	28846400
2006-10-13	25.36	25.41	25.03	25.36	51224000
2006-10-16	25.25	25.26	24.79	24.90	19349600
2006-10-17	24.79	24.95	24.61	24.95	16116700
2006-10-18	25.10	25.21	24.61	24.86	23341000
2006-10-19	25.13	25.64	25.10	25.47	25435300
2006-10-20	25.65	26.24	25.29	25.99	25921500
2006-10-23	26.04	26.30	25.69	26.20	29964900
2006-10-24	26.15	26.42	25.82	26.21	20122000
2006-10-25	26.16	26.26	25.81	25.91	20846700
2006-10-26	25.93	26.19	25.79	25.96	23573700
2006-10-27	25.96	26.00	25.76	25.83	17763800
2006-10-30	25.84	25.96	25.55	25.60	21752100
2006-10-31	25.74	25.90	25.34	25.85	24652500
2006-11-01	26.03	26.04	25.45	25.48	26022900
2006-11-02	25.62	25.75	25.44	25.68	24514100
2006-11-03	25.69	25.74	25.25	25.45	29979800
2006-11-06	25.46	25.99	25.45	25.89	20965600
2006-11-07	25.89	26.04	25.81	25.89	17116300
2006-11-08	25.87	26.08	25.69	25.94	37423200
2006-11-09	25.90	25.92	25.17	25.22	46649300
2006-11-10	25.44	25.44	24.67	24.95	26701800
2006-11-13	24.95	25.27	24.88	24.95	17012200
2006-11-14	24.96	25.13	24.58	24.88	22929400
2006-11-15	24.75	24.92	23.96	24.50	38640800
2006-11-16	24.42	24.70	24.27	24.45	20804700
2006-11-17	24.38	25.13	24.38	25.06	25950600
2006-11-20	24.94	25.39	24.91	25.07	19580200
2006-11-21	25.04	25.10	24.63	24.72	22322000
2006-11-22	24.65	24.76	24.51	24.66	16192900
2006-11-24	24.66	24.86	24.48	24.66	9734300
2006-11-27	24.54	25.02	24.53	24.67	30516300
2006-11-28	24.61	24.92	24.54	24.77	22916200
2006-11-29	24.98	25.64	24.98	25.29	35360500
2006-11-30	25.26	25.81	25.21	25.59	26199500
2006-12-01	25.62	25.74	25.47	25.66	17957100
2006-12-04	25.96	26.08	25.73	25.84	28827500
2006-12-05	25.79	26.18	25.72	26.18	20053300
2006-12-06	26.18	26.27	25.85	26.25	22782100
2006-12-07	26.32	26.42	26.12	26.14	15809300
2006-12-08	25.99	26.43	25.95	26.39	15432700
2006-12-11	26.33	26.67	26.27	26.55	16223400
2006-12-12	26.57	26.92	26.48	26.90	23028900
2006-12-13	27.02	27.09	26.68	26.83	19536900
2006-12-14	26.83	27.01	26.74	26.92	19115500
2006-12-15	26.89	27.17	26.84	26.92	46899300
2006-12-18	26.98	27.13	26.63	26.77	37835600
2006-12-19	26.71	26.76	26.29	26.41	40192800
2006-12-20	26.41	26.76	26.36	26.38	32209100
2006-12-21	26.40	26.91	26.30	26.55	38243500
2006-12-22	26.41	26.76	26.30	26.40	15390600
2006-12-26	26.39	26.53	26.32	26.42	11359200
2006-12-27	26.45	26.79	26.42	26.73	18394800
2006-12-28	26.64	26.92	26.61	26.79	12882200
2006-12-29	26.92	27.33	26.91	26.98	28612200
2007-01-03	26.92	27.01	26.25	26.38	33710200
2007-01-04	26.38	26.60	25.72	26.04	44336300
2007-01-05	25.96	26.07	25.62	25.63	36564100
2007-01-08	25.21	25.67	25.06	25.52	40237400
2007-01-09	25.55	25.97	25.41	25.62	40174800
2007-01-10	25.81	26.42	24.68	25.69	29965700
2007-01-11	25.73	26.05	25.36	26.03	24336100
2007-01-12	26.12	26.35	25.98	26.21	20217100
2007-01-16	26.37	26.38	25.99	26.14	16349800
2007-01-17	26.12	26.16	25.90	26.03	17907900
2007-01-18	26.15	27.03	25.96	26.43	27960300
2007-01-19	26.64	26.68	26.32	26.47	21670100
2007-01-22	26.60	26.82	26.42	26.62	22279100
2007-01-23	26.52	26.98	26.41	26.69	17773100
2007-01-24	27.22	27.89	27.06	28.30	34055500
2007-01-25	28.15	28.46	27.53	27.84	31644900
2007-01-26	27.45	27.77	27.17	27.47	24426500
2007-01-29	27.44	27.88	27.39	27.56	19845800
2007-01-30	27.64	28.07	27.60	27.99	19798100
2007-01-31	27.99	28.59	27.99	28.40	28489000
2007-02-01	28.46	28.54	28.28	28.49	19829800
2007-02-02	28.49	28.82	28.39	28.77	20842400
2007-02-05	28.43	28.76	28.42	28.52	26082700
2007-02-06	28.46	28.65	28.26	28.31	22771600
2007-02-07	28.26	28.39	27.84	28.05	34763100
2007-02-08	27.99	28.30	27.88	28.21	16388800
2007-02-09	28.30	28.47	27.80	27.85	20595200
2007-02-12	27.74	28.04	27.69	27.90	15038746
2007-02-13	27.85	28.21	27.81	28.07	13883735
2007-02-14	28.12	28.35	27.99	28.07	21635065
2007-02-15	28.16	28.21	27.95	28.10	14170200
2007-02-16	27.94	28.30	27.83	28.29	16463600
2007-02-20	28.31	28.49	28.19	28.20	17002400
2007-02-21	28.30	28.30	28.06	28.09	16160300
2007-02-22	28.05	28.23	27.84	27.96	14783100
2007-02-23	27.91	28.06	27.78	27.93	12234200
2007-02-26	27.93	28.36	27.91	28.30	20111163
2007-02-27	28.17	28.47	26.56	27.29	34199500
2007-02-28	27.70	27.84	27.33	27.78	28731900
2007-03-01	27.30	27.91	26.98	27.71	25322300
2007-03-02	27.66	27.92	27.44	27.50	20460200
2007-03-05	27.20	27.77	26.87	26.96	23142180
2007-03-06	27.21	27.31	26.92	27.17	23285400
2007-03-07	27.01	27.19	26.63	26.74	27808600
2007-03-08	27.13	27.71	27.02	27.56	20628500
2007-03-09	27.84	27.84	27.44	27.59	14731900
2007-03-12	27.46	28.26	27.44	27.97	21851700
2007-03-13	27.72	28.29	27.66	28.12	28152200
2007-03-14	28.12	28.18	27.51	28.09	26124000
2007-03-15	28.02	28.08	27.69	27.88	17398900
2007-03-16	28.01	28.16	27.74	27.91	28288200
2007-03-19	28.06	28.53	28.02	28.36	21328645
2007-03-20	28.30	28.71	28.21	28.61	16990451
2007-03-21	28.46	29.50	28.00	29.33	32962491
2007-03-22	29.11	29.77	29.10	29.52	28009524
2007-03-23	29.69	29.69	29.25	29.35	20746167
2007-03-26	29.44	29.70	29.17	29.67	22727622
2007-03-27	29.51	30.09	29.50	29.77	28359425
2007-03-28	29.82	29.82	29.26	29.40	24870564
2007-03-29	29.65	29.68	29.26	29.56	17316298
2007-03-30	29.64	29.84	29.52	29.76	22285459
2007-04-02	29.98	30.03	29.48	29.78	39047072
2007-04-03	29.96	30.12	29.88	29.99	25087194
2007-04-04	29.99	30.01	29.60	29.61	20514912
2007-04-05	29.36	29.70	29.21	29.64	14726134
2007-04-09	29.78	29.93	29.55	29.69	13832399
2007-04-10	29.68	29.82	29.44	29.78	13939815
2007-04-11	29.77	29.77	29.31	29.39	14995202
2007-04-12	29.39	29.39	29.04	29.18	16976921
2007-04-13	29.25	29.44	28.97	29.32	15173585
2007-04-16	29.64	29.74	29.47	29.63	13673596
2007-04-17	29.55	29.62	29.41	29.58	15667707
2007-04-18	29.59	29.59	29.31	29.41	13636750
2007-04-19	29.41	29.78	29.38	29.67	16606500
2007-04-20	29.77	30.12	29.77	30.09	23587881
2007-04-23	30.15	30.30	29.70	30.02	23794041
2007-04-24	30.15	30.16	29.38	29.51	23952196
2007-04-25	29.72	29.89	29.42	29.54	25323207
2007-04-26	29.72	29.78	29.28	29.41	26443262
2007-04-27	29.31	29.53	29.07	29.16	21215573
2007-04-30	29.32	29.81	29.06	29.22	24833093
2007-05-01	29.38	29.56	29.21	29.32	25946003
2007-05-02	29.32	29.59	29.14	29.19	24686087
2007-05-03	29.35	29.42	29.01	29.36	26268954
2007-05-04	29.51	29.93	29.30	29.80	23783384
2007-05-07	29.81	30.13	29.78	29.89	15703650
2007-05-08	29.67	29.71	29.50	29.64	18633412
2007-05-09	29.69	30.00	29.57	29.79	16290435
2007-05-10	29.77	29.89	29.36	29.37	16649670
2007-05-11	29.48	29.96	29.48	29.88	17101777
2007-05-14	29.93	30.27	29.92	30.21	22060089
2007-05-15	30.33	30.71	30.27	30.49	20074059
2007-05-16	30.50	31.11	30.49	31.05	36305565
2007-05-17	31.04	31.32	30.91	31.14	22670816
2007-05-18	31.19	31.32	30.86	31.02	26335632
2007-05-21	31.02	31.17	30.52	30.61	25809576
2007-05-22	30.64	30.73	30.36	30.52	15461433
2007-05-23	30.61	30.72	30.40	30.50	14961103
2007-05-24	30.49	30.79	30.30	30.51	18928610
2007-05-25	30.55	30.92	30.52	30.76	13637065
2007-05-29	30.79	30.92	30.52	30.56	14919699
2007-05-30	30.38	30.95	30.36	30.93	20337879
2007-05-31	30.95	31.22	30.92	31.20	19512471
2007-06-01	31.25	31.29	30.36	30.59	22891039
2007-06-04	30.61	30.95	30.49	30.87	12938667
2007-06-05	30.71	30.84	30.30	30.56	18078750
2007-06-06	30.38	30.74	30.34	30.48	17013235
2007-06-07	30.34	30.57	29.50	29.83	31400257
2007-06-08	29.96	30.41	29.80	30.39	23535208
2007-06-11	30.34	30.55	30.10	30.28	18260935
2007-06-12	30.14	30.27	29.44	29.50	23235341
2007-06-13	29.73	30.20	29.46	30.18	22718500
2007-06-14	30.27	30.89	30.27	30.61	25411809
2007-06-15	30.89	30.89	30.37	30.40	36397828
2007-06-18	30.42	30.63	30.19	30.20	22334795
2007-06-19	30.19	30.49	30.08	30.37	14892856
2007-06-20	30.46	30.64	29.81	29.84	23674056
2007-06-21	29.96	30.12	29.67	29.88	19998660
2007-06-22	29.89	29.99	29.21	29.32	36966194
2007-06-25	29.51	30.09	29.32	29.50	24207909
2007-06-26	29.66	30.09	29.51	29.66	23753152
2007-06-27	29.58	30.25	29.44	30.18	22624314
2007-06-28	30.33	31.32	30.24	30.43	26987074
2007-06-29	30.91	31.35	30.83	31.32	37579025
2007-07-02	31.28	31.65	31.00	31.59	35973438
2007-07-03	31.55	31.58	31.11	31.32	14681345
2007-07-05	31.28	31.29	30.86	30.92	21173404
2007-07-06	30.79	30.93	30.45	30.69	19120720
2007-07-09	30.87	30.87	30.38	30.56	17170330
2007-07-10	30.44	30.49	29.80	29.81	27372055
2007-07-11	29.85	30.08	29.53	30.05	23406143
2007-07-12	30.21	30.60	29.96	30.55	24100678
2007-07-13	30.58	30.86	30.42	30.49	18583121
2007-07-16	30.52	30.63	30.21	30.35	14301298
2007-07-17	30.22	30.33	30.02	30.07	19797891
2007-07-18	30.07	30.18	29.64	29.91	18305700
2007-07-19	30.16	30.18	29.72	29.93	18187592
2007-07-20	29.85	29.96	29.41	29.48	27100400
2007-07-23	29.80	30.35	29.72	30.21	30296000
2007-07-24	29.81	30.43	29.59	29.95	41491508
2007-07-25	30.27	31.40	30.12	30.57	29373300
2007-07-26	30.39	31.07	29.89	30.17	48043599
2007-07-27	30.08	30.41	29.61	29.62	31345100
2007-07-30	29.76	30.19	29.31	30.02	26645000
2007-07-31	30.03	30.27	29.53	29.56	27464600
2007-08-01	29.54	30.43	29.36	30.36	35613079
2007-08-02	30.24	30.86	30.12	30.64	20672309
2007-08-03	30.43	30.83	29.74	29.78	25553504
2007-08-06	29.79	30.48	29.71	30.39	23655200
2007-08-07	30.30	30.76	30.04	30.54	24299291
2007-08-08	30.50	30.70	29.81	30.46	26885900
2007-08-09	30.05	30.34	29.44	29.62	34049100
2007-08-10	29.47	29.66	28.82	29.34	25376900
2007-08-13	29.59	29.89	29.17	29.50	18518600
2007-08-14	29.50	29.79	28.88	28.88	20265100
2007-08-15	28.86	29.13	27.93	28.67	28552772
2007-08-16	28.38	28.86	27.57	28.62	38585100
2007-08-17	29.22	29.53	28.49	29.47	35523146
2007-08-20	29.93	30.06	28.94	29.17	18248900
2007-08-21	28.95	29.66	28.81	29.25	18380200
2007-08-22	29.65	30.10	29.06	30.02	19557000
2007-08-23	29.85	30.35	29.85	30.27	18674900
2007-08-24	30.30	30.52	30.16	30.46	15491800
2007-08-27	30.26	30.49	30.19	30.27	12155128
2007-08-28	30.00	30.13	29.28	29.28	19865000
2007-08-29	29.74	30.37	29.51	30.34	18038800
2007-08-30	30.11	30.34	29.87	30.01	14950600
2007-08-31	30.27	30.41	29.78	30.09	17220300
2007-09-04	30.12	30.50	30.05	30.40	17761770
2007-09-05	30.27	30.27	29.68	29.99	21328200
2007-09-06	30.08	30.26	29.76	29.99	25301835
2007-09-07	29.75	29.81	29.16	29.23	22506000
2007-09-10	29.53	29.71	29.07	29.27	16502600
2007-09-11	29.47	30.07	29.47	30.05	20063000
2007-09-12	30.06	30.29	29.84	30.09	18142200
2007-09-13	30.14	30.87	29.55	30.77	26874700
2007-09-14	30.61	30.73	30.28	30.52	18636900
2007-09-17	30.43	30.61	30.18	30.19	25047800
2007-09-18	30.36	30.83	30.24	30.82	24532500
2007-09-19	30.79	31.65	30.78	31.38	36837960
2007-09-20	31.48	32.03	31.47	31.72	28924900
2007-09-21	32.09	32.27	31.72	32.10	34789245
2007-09-24	32.12	32.36	31.84	31.90	31043000
2007-09-25	31.87	32.18	31.85	32.13	24464785
2007-09-26	32.28	32.42	32.24	32.33	19093046
2007-09-27	32.27	32.43	31.91	32.33	21829150
2007-09-28	32.10	32.30	31.77	31.93	24289177
2007-10-01	32.02	32.08	31.73	31.87	21447272
2007-10-02	31.96	32.04	31.81	32.01	16307857
2007-10-03	31.74	31.93	31.50	31.64	17837802
2007-10-04	31.65	31.81	31.57	31.69	14884004
2007-10-05	31.77	31.88	31.52	31.81	15165500
2007-10-08	31.70	31.85	31.53	31.65	9009000
2007-10-09	31.56	31.82	31.47	31.69	14304100
2007-10-10	31.66	31.84	31.47	31.51	16263327
2007-10-11	31.70	32.13	31.32	31.41	20455714
2007-10-12	31.65	31.96	31.50	31.92	14777501
2007-10-15	31.71	32.23	31.71	31.84	18842401
2007-10-16	31.84	32.24	31.50	31.56	24996698
2007-10-17	32.13	32.13	31.19	31.65	22496900
2007-10-18	31.59	31.96	31.48	31.56	21054200
2007-10-19	31.47	31.63	30.98	31.23	27770200
2007-10-22	30.93	31.32	30.81	31.07	20203566
2007-10-23	31.32	31.81	31.10	31.72	27687510
2007-10-24	31.63	31.63	30.45	31.36	30140800
2007-10-25	31.35	31.53	30.62	30.95	23634288
2007-10-26	31.18	31.33	30.74	31.29	20169722
2007-10-29	31.47	31.69	31.19	31.50	18336400
2007-10-30	31.45	31.51	31.23	31.26	18222100
2007-10-31	31.33	31.54	31.06	31.54	24658787
2007-11-01	31.44	31.59	30.52	30.54	23998300
2007-11-02	30.72	30.82	30.03	30.51	24377473
2007-11-05	30.18	30.49	30.10	30.22	20573521
2007-11-06	30.20	30.30	29.81	30.22	20790370
2007-11-07	29.74	29.97	29.13	29.18	26868966
2007-11-08	29.20	30.36	29.12	29.69	29601978
2007-11-09	29.24	30.12	29.24	29.59	29672223
2007-11-12	29.47	29.74	29.14	29.17	20422709
2007-11-13	29.36	30.17	29.34	30.08	23060092
2007-11-14	30.23	30.27	29.59	29.69	20376497
2007-11-15	29.63	30.22	29.62	29.72	20616257
2007-11-16	29.86	30.60	29.66	29.85	43106540
2007-11-19	29.81	29.81	28.27	28.49	49623321
2007-11-20	28.86	28.99	28.45	28.70	32082906
2007-11-21	28.41	28.76	28.27	28.27	18048597
2007-11-23	28.39	28.61	28.21	28.40	11896384
2007-11-26	28.40	28.64	27.36	27.44	30619483
2007-11-27	27.60	27.96	27.36	27.72	29088768
2007-11-28	28.29	28.42	27.98	28.30	41422139
2007-11-29	28.34	28.87	28.30	28.70	23188468
2007-11-30	29.26	29.26	28.49	28.84	29526106
2007-12-03	29.05	29.25	28.75	28.89	17634704
2007-12-04	28.69	29.19	28.55	28.58	19369625
2007-12-05	28.61	29.06	28.46	29.00	22917033
2007-12-06	28.99	29.33	28.61	29.30	22526596
2007-12-07	29.30	29.57	29.02	29.04	25338198
2007-12-10	29.06	29.06	28.52	28.61	31715238
2007-12-11	29.92	30.71	29.48	29.78	56937983
2007-12-12	31.00	31.70	30.76	31.48	62246049
2007-12-13	31.47	31.60	31.16	31.55	28661280
2007-12-14	31.58	31.58	30.99	31.05	19942956
2007-12-17	30.98	31.05	30.52	30.57	23497466
2007-12-18	30.85	31.05	30.58	30.64	24066065
2007-12-19	30.71	30.76	29.91	30.15	25530580
2007-12-20	30.39	30.51	30.01	30.39	17731035
2007-12-21	30.65	31.45	30.49	31.31	39644401
2007-12-24	31.34	31.47	31.04	31.32	7664074
2007-12-26	31.31	32.06	31.02	31.93	20565098
2007-12-27	31.89	32.08	31.62	31.72	18613644
2007-12-28	31.89	32.30	31.73	32.03	20535837
2007-12-31	31.99	31.99	31.29	31.37	15252870
2008-01-02	31.33	31.64	30.76	30.95	20294048
2008-01-03	31.10	31.50	30.95	31.24	18607052
2008-01-04	30.97	31.53	30.83	30.86	20658438
2008-01-07	30.99	31.66	30.93	31.27	26777620
2008-01-08	31.15	31.59	28.03	29.56	72779959
2008-01-09	29.59	29.62	28.62	29.44	56144643
2008-01-10	29.22	29.94	28.81	29.74	35734219
2008-01-11	29.41	29.57	28.59	28.83	29823085
2008-01-14	29.01	29.27	28.86	29.07	21751690
2008-01-15	28.61	28.76	28.27	28.40	28860343
2008-01-16	28.38	29.32	28.34	28.58	37715588
2008-01-17	28.68	28.89	28.00	28.15	30204437
2008-01-18	28.23	28.53	26.73	27.25	48609291
2008-01-22	25.93	27.21	25.36	27.18	50103203
2008-01-23	26.67	27.94	25.15	27.69	57796249
2008-01-24	27.59	28.11	26.42	26.98	44842979
2008-01-25	27.19	27.36	26.52	26.61	40919877
2008-01-28	26.61	27.52	26.16	27.47	40026065
2008-01-29	27.70	28.64	27.67	28.60	33152642
2008-01-30	28.52	28.79	28.00	28.11	26226901
2008-01-31	27.78	29.05	27.60	29.05	38247911
2008-02-01	29.12	29.21	28.64	28.89	28244132
2008-02-04	28.90	29.06	28.64	28.80	20911903
2008-02-05	28.62	28.70	27.66	27.72	31137698
2008-02-06	27.97	28.02	27.41	27.47	23213140
2008-02-07	27.32	28.02	27.17	27.93	27754029
2008-02-08	27.83	27.93	27.17	27.45	27817113
2008-02-11	27.50	27.93	27.01	27.83	24884730
2008-02-12	27.75	28.53	27.75	28.31	26244116
2008-02-13	28.47	29.30	28.31	29.19	35994922
2008-02-14	29.25	29.30	28.35	28.56	25240186
2008-02-15	28.50	28.67	28.31	28.59	22894401
2008-02-19	28.86	28.86	26.95	27.09	55010870
2008-02-20	26.20	26.45	24.87	25.93	130641406
2008-02-21	26.42	26.51	25.83	26.02	42576584
2008-02-22	26.08	26.45	25.53	26.40	39800237
2008-02-25	26.23	26.83	26.09	26.79	24248948
2008-02-26	26.69	26.94	26.39	26.85	25630178
2008-02-27	26.63	27.03	26.49	26.57	26376083
2008-02-28	26.09	27.59	25.36	27.14	39797466
2008-02-29	26.89	26.93	26.29	26.29	33772528
2008-03-03	26.23	26.65	26.12	26.46	21837936
2008-03-04	26.23	26.42	25.85	26.32	22221175
2008-03-05	26.56	26.90	26.30	26.76	21734423
2008-03-06	26.58	26.86	26.30	26.43	21053120
2008-03-07	26.18	26.80	26.12	26.42	25142326
2008-03-10	26.46	26.61	25.86	26.15	22850054
2008-03-11	26.61	27.34	26.44	27.24	31761086
2008-03-12	27.17	27.32	26.58	26.66	25212015
2008-03-13	26.24	27.10	26.15	26.79	24893478
2008-03-14	26.95	27.03	26.15	26.44	26287307
2008-03-17	25.87	27.35	25.87	27.01	39220714
2008-03-18	27.30	27.98	27.07	27.98	34746519
2008-03-19	27.69	28.16	27.19	27.21	31579124
2008-03-20	27.35	27.93	26.61	27.81	33274571
2008-03-24	27.87	28.88	27.85	28.70	21304182
2008-03-25	28.66	28.89	28.24	28.68	24527966
2008-03-26	28.50	28.79	28.18	28.50	29294712
2008-03-27	28.62	28.83	28.38	28.42	16159785
2008-03-28	28.51	28.98	28.35	28.42	17293629
2008-03-31	28.46	29.24	28.45	28.91	29331501
2008-04-01	29.21	29.87	29.19	29.80	23522440
2008-04-02	29.89	29.90	29.06	29.22	22942469
2008-04-03	29.06	29.63	28.93	29.44	18629421
2008-04-04	29.43	29.43	28.91	29.04	21573646
2008-04-07	29.32	29.62	29.10	29.44	18652698
2008-04-08	29.18	29.43	28.73	29.29	19920872
2008-04-09	29.24	29.41	28.49	28.82	21310492
2008-04-10	28.77	29.13	28.69	28.83	17999177
2008-04-11	28.55	28.79	28.09	28.15	18309254
2008-04-14	28.09	28.52	27.94	28.08	16991366
2008-04-15	28.16	28.48	28.01	28.18	15583754
2008-04-16	28.36	28.60	28.00	28.39	25823817
2008-04-17	28.25	28.68	28.15	28.36	18552604
2008-04-18	28.58	28.76	28.26	28.31	25385850
2008-04-21	28.27	28.59	27.99	28.37	25030750
2008-04-22	28.61	28.71	27.95	28.54	26586474
2008-04-23	28.61	29.42	28.58	29.08	27519841
2008-04-24	29.09	29.45	28.89	29.17	19333202
2008-04-25	29.26	29.43	28.79	29.12	16152881
2008-04-28	29.13	29.40	28.84	28.91	26436814
2008-04-29	28.93	29.28	28.76	29.13	15372524
2008-04-30	29.13	29.72	29.10	29.22	23438100
2008-05-01	29.66	30.20	29.58	30.15	24415468
2008-05-02	30.21	30.36	29.84	30.29	21788704
2008-05-05	30.24	30.27	29.74	30.08	18111795
2008-05-06	29.84	30.02	29.47	29.86	24322650
2008-05-07	29.60	29.79	29.22	29.30	24700543
2008-05-08	29.35	29.67	29.10	29.33	20118755
2008-05-09	29.10	29.33	28.91	29.13	15295108
2008-05-12	29.14	29.63	29.10	29.52	14875899
2008-05-13	29.53	29.90	29.51	29.63	13076235
2008-05-14	29.71	30.37	29.63	29.90	24253116
2008-05-15	29.97	30.18	29.69	30.09	21131973
2008-05-16	30.08	30.36	29.93	30.24	25263727
2008-05-19	30.27	30.72	30.06	30.58	19895640
2008-05-20	30.39	30.51	29.62	29.72	24538114
2008-05-21	29.72	29.84	29.22	29.35	18176268
2008-05-22	29.34	29.76	29.19	29.57	16342653
2008-05-23	29.47	29.71	28.95	29.08	14600038
2008-05-27	29.15	29.58	28.92	29.31	17192091
2008-05-28	29.53	29.84	29.44	29.82	22096873
2008-05-29	29.71	30.60	29.64	30.34	24424898
2008-05-30	30.38	30.38	30.04	30.12	25691211
2008-06-02	29.94	30.12	29.43	29.70	19649332
2008-06-03	29.75	29.81	29.07	29.27	24214710
2008-06-04	29.08	29.24	28.78	29.06	21995032
2008-06-05	29.13	29.93	29.10	29.78	22530046
2008-06-06	29.61	29.69	28.78	28.84	26983660
2008-06-09	28.99	29.26	27.88	28.35	31423814
2008-06-10	27.93	28.39	27.59	28.09	34005640
2008-06-11	28.01	28.07	27.12	27.28	35483282
2008-06-12	27.45	27.74	27.21	27.47	24927619
2008-06-13	27.59	27.78	27.19	27.69	20589727
2008-06-16	27.13	27.43	26.89	27.30	27089444
2008-06-17	27.38	27.41	26.90	26.94	20220440
2008-06-18	26.82	26.88	26.55	26.61	23925285
2008-06-19	26.58	26.81	26.25	26.53	27323941
2008-06-20	26.52	26.86	25.97	25.99	43386834
2008-06-23	26.05	26.19	25.85	25.95	28457500
2008-06-24	25.81	26.15	25.61	25.87	24954903
2008-06-25	26.33	26.61	25.96	26.02	35768432
2008-06-26	26.25	26.25	25.26	25.26	36642911
2008-06-27	25.29	25.29	24.73	24.73	44130908
2008-06-30	24.72	25.54	24.63	25.43	33592077
2008-07-01	25.22	25.35	24.87	25.13	33948102
2008-07-02	25.26	25.29	24.79	24.82	26587030
2008-07-03	24.87	24.90	24.25	24.59	22439340
2008-07-07	24.67	25.06	24.26	24.67	25963273
2008-07-08	24.43	24.93	24.34	24.88	28532035
2008-07-09	24.95	25.10	24.23	24.24	20699441
2008-07-10	24.61	24.88	24.50	24.73	27773749
2008-07-11	24.53	24.87	24.34	24.59	27657624
2008-07-14	24.84	24.89	24.30	24.43	19890539
2008-07-15	23.91	24.53	23.78	24.12	27323842
2008-07-16	24.24	24.49	23.84	24.09	31146414
2008-07-17	24.22	24.26	23.65	23.96	32490697
2008-07-18	24.15	24.24	23.75	24.24	28433907
2008-07-21	24.30	24.49	23.93	24.02	18730741
2008-07-22	23.82	24.04	23.53	24.02	32437076
2008-07-23	24.75	25.33	24.27	24.95	41227647
2008-07-24	24.77	24.77	23.82	23.93	34429538
2008-07-25	24.08	24.21	23.62	23.70	21144949
2008-07-28	23.77	23.78	23.10	23.12	27575331
2008-07-29	23.16	23.47	23.07	23.17	28858872
2008-07-30	23.34	23.47	23.04	23.33	23723707
2008-07-31	23.28	23.91	23.22	23.25	42554522
2008-08-01	23.41	23.90	22.78	22.98	36076056
2008-08-04	23.00	23.06	22.43	22.77	23565916
2008-08-05	22.91	23.51	22.74	23.44	27158818
2008-08-06	23.32	23.69	22.98	23.30	24954401
2008-08-07	23.09	23.37	22.76	22.88	31064851
2008-08-08	22.96	23.52	22.88	23.38	36738047
2008-08-11	23.38	24.06	23.37	24.03	26786721
2008-08-12	24.11	24.12	23.78	23.89	23567878
2008-08-13	23.79	23.86	23.28	23.62	21990855
2008-08-14	23.51	23.76	23.12	23.49	24678534
2008-08-15	23.53	24.09	23.52	23.90	21949134
2008-08-18	23.98	24.29	23.56	23.70	18509421
2008-08-19	23.60	23.64	23.10	23.25	17669940
2008-08-20	23.37	23.41	22.94	23.16	20968718
2008-08-21	22.99	23.29	22.88	23.22	15795506
2008-08-22	23.32	23.75	23.22	23.53	18071087
2008-08-25	23.42	23.45	22.95	23.04	15946338
2008-08-26	23.02	23.18	22.83	23.11	19240508
2008-08-27	23.18	23.68	23.02	23.55	18922800
2008-08-28	23.70	24.45	23.70	24.33	27861556
2008-08-29	24.16	24.76	24.15	24.15	31327874
2008-09-02	24.55	25.02	24.21	24.34	29281935
2008-09-03	24.24	24.67	24.23	24.47	19535249
2008-09-04	24.34	24.61	23.79	23.84	29933094
2008-09-05	23.67	23.95	23.41	23.78	22856259
2008-09-08	24.25	24.67	23.82	24.57	29630188
2008-09-09	24.43	24.98	24.35	24.57	39612600
2008-09-10	24.52	24.52	23.77	23.81	30306206
2008-09-11	23.59	23.86	23.13	23.82	27766969
2008-09-12	23.68	23.83	23.16	23.81	23375082
2008-09-15	23.19	23.49	22.61	22.61	36098067
2008-09-16	22.32	22.86	21.95	22.55	42645536
2008-09-17	22.20	22.37	21.32	21.74	53769107
2008-09-18	21.80	22.40	20.76	21.95	55380558
2008-09-19	23.14	23.53	22.08	22.97	44184127
2008-09-22	22.99	23.02	21.81	22.05	27507074
2008-09-23	22.11	22.59	21.62	21.70	26798143
2008-09-24	21.90	22.02	21.34	21.87	23578135
2008-09-25	22.07	23.06	21.93	22.70	32773996
2008-09-26	22.34	22.72	22.20	22.64	24636376
2008-09-29	22.36	22.64	20.80	20.95	42345044
2008-09-30	21.40	21.90	21.07	21.07	45949237
2008-10-01	21.25	21.50	20.42	21.20	37714946
2008-10-02	21.28	21.58	20.87	21.11	32509317
2008-10-03	21.32	22.17	21.03	21.22	42656232
2008-10-06	20.74	21.00	19.62	20.27	53358558
2008-10-07	20.68	20.98	19.41	19.43	43515433
2008-10-08	18.88	19.72	18.08	18.67	65702297
2008-10-09	18.73	19.04	17.00	17.36	59868853
2008-10-10	16.71	18.73	15.77	16.92	80127208
2008-10-13	17.56	19.72	17.37	19.68	51216590
2008-10-14	20.80	21.52	19.66	20.14	49660137
2008-10-15	19.62	19.71	18.54	18.58	47766642
2008-10-16	18.80	19.44	18.05	19.22	51197159
2008-10-17	18.79	20.19	18.49	19.09	42497219
2008-10-20	19.38	20.44	19.09	20.37	35156734
2008-10-21	20.21	20.51	19.19	19.42	32946411
2008-10-22	18.87	19.13	17.36	17.95	48235547
2008-10-23	18.01	19.47	18.00	19.07	54901023
2008-10-24	17.45	19.34	17.44	18.63	46490346
2008-10-27	18.56	19.25	18.11	18.41	34127822
2008-10-28	18.94	21.01	18.81	20.84	51041275
2008-10-29	20.78	21.13	19.89	20.30	46816826
2008-10-30	20.98	21.13	19.96	20.45	31707590
2008-10-31	20.33	21.36	20.21	20.21	43585916
2008-11-03	20.28	21.29	20.27	20.99	25954425
2008-11-04	21.55	22.58	21.46	22.10	39470848
2008-11-05	21.74	21.81	20.38	20.49	33998901
2008-11-06	20.32	20.82	19.42	19.62	35550970
2008-11-07	19.79	20.53	19.79	20.38	28701681
2008-11-10	20.97	21.21	20.36	20.73	25321000
2008-11-11	20.59	21.21	20.31	20.63	26620199
2008-11-12	20.29	20.57	19.62	19.76	28554186
2008-11-13	19.71	21.69	19.44	21.64	45749688
2008-11-14	21.15	21.88	20.05	20.87	38959965
2008-11-17	20.62	20.78	19.93	20.21	31984905
2008-11-18	20.04	20.58	19.25	20.05	45529014
2008-11-19	20.00	20.30	18.95	19.04	35463507
2008-11-20	18.80	20.14	18.23	18.50	57116878
2008-11-21	18.91	19.13	17.60	19.01	57857821
2008-11-24	19.45	20.95	19.44	20.33	54988044
2008-11-25	20.85	21.06	19.31	20.60	43219254
2008-11-26	20.11	21.64	19.92	21.43	39461970
2008-11-28	21.28	21.68	21.21	21.56	16147522
2008-12-01	21.13	21.19	20.30	20.35	36892934
2008-12-02	20.64	21.32	20.53	21.16	36969407
2008-12-03	20.69	22.17	20.61	21.95	42680941
2008-12-04	21.35	22.37	20.87	21.26	44983652
2008-12-05	20.85	21.77	20.36	21.25	51201435
2008-12-08	21.81	23.13	21.77	22.63	45882106
2008-12-09	22.51	22.78	21.71	22.01	39578572
2008-12-10	22.16	22.40	20.85	21.19	44520414
2008-12-11	20.87	21.52	20.76	21.09	38939747
2008-12-12	20.70	21.49	20.59	21.27	32836928
2008-12-15	20.87	21.09	20.05	20.48	42601846
2008-12-16	20.57	21.44	20.42	21.31	44740992
2008-12-17	21.14	21.66	20.79	21.22	30921768
2008-12-18	21.44	21.78	20.76	20.92	33177689
2008-12-19	21.13	21.48	20.76	21.22	48657386
2008-12-22	21.24	21.62	20.78	20.85	24553960
2008-12-23	21.34	21.55	20.84	20.92	21596383
2008-12-24	20.97	21.19	20.91	21.01	6860393
2008-12-26	21.12	21.23	20.97	21.09	8195090
2008-12-29	21.15	21.19	20.62	21.03	17104587
2008-12-30	21.06	21.31	20.73	21.31	20615285
2008-12-31	21.28	21.80	21.02	21.51	20764732
2009-01-02	21.69	22.24	21.46	22.21	21879901
2009-01-05	21.74	21.81	21.18	21.46	32428301
2009-01-06	21.52	21.66	21.13	21.36	28783761
2009-01-07	20.87	20.87	20.38	20.54	30559420
2009-01-08	20.32	20.64	20.24	20.51	21436884
2009-01-09	20.50	20.71	20.07	20.14	30942813
2009-01-12	20.18	20.34	19.41	19.58	34302034
2009-01-13	19.53	19.65	19.10	19.62	31595923
2009-01-14	19.33	19.44	18.88	19.18	36806976
2009-01-15	19.08	19.13	18.04	18.96	43217490
2009-01-16	19.53	19.59	18.78	19.04	33339771
2009-01-20	19.01	19.44	18.78	18.88	34312854
2009-01-21	19.04	19.48	18.96	19.47	38035436
2009-01-22	19.01	19.55	18.85	19.25	30169499
2009-01-23	18.92	19.87	18.69	19.71	34115531
2009-01-26	19.56	20.46	19.56	20.25	36095681
2009-01-27	19.64	19.97	19.40	19.57	34693240
2009-01-28	19.06	20.38	18.70	19.56	56265561
2009-01-29	19.28	19.28	18.36	18.65	44480838
2009-01-30	18.70	18.83	18.30	18.58	38076544
2009-02-02	18.85	19.20	18.48	18.99	27045694
2009-02-03	19.20	19.32	18.70	19.15	31429421
2009-02-04	19.26	19.58	18.42	18.61	35639064
2009-02-05	18.54	19.24	18.42	18.98	29736767
2009-02-06	19.01	19.91	18.99	19.68	30843057
2009-02-09	19.71	19.80	19.40	19.54	22255012
2009-02-10	19.40	19.62	18.42	18.54	38132180
2009-02-11	18.78	18.78	18.23	18.45	26144200
2009-02-12	18.24	18.42	17.75	18.33	40521319
2009-02-13	18.35	18.68	18.23	18.26	23517526
2009-02-17	17.83	18.00	17.35	17.53	38116093
2009-02-18	17.62	17.66	17.17	17.33	28523825
2009-02-19	17.56	17.84	17.44	17.50	28024994
2009-02-20	17.46	18.07	17.28	17.80	39916226
2009-02-23	17.96	18.08	17.01	17.12	36413663
2009-02-24	17.13	17.67	16.83	17.55	39481122
2009-02-25	17.71	18.21	17.47	17.90	61246691
2009-02-26	18.15	18.42	17.99	18.18	41742157
2009-02-27	17.69	18.22	17.61	17.94	37719072
2009-03-02	17.21	17.99	16.18	17.39	43542063
2009-03-03	17.47	18.02	16.85	17.11	48163337
2009-03-04	17.41	17.68	17.02	17.36	37301095
2009-03-05	17.03	17.71	16.74	17.03	48621972
2009-03-06	17.19	17.67	16.47	17.04	47892030
2009-03-09	16.67	17.19	16.32	16.39	38644519
2009-03-10	16.68	17.43	16.55	17.37	44407979
2009-03-11	17.54	17.84	17.32	17.62	33882992
2009-03-12	17.73	18.44	17.57	18.38	39954807
2009-03-13	18.59	18.68	18.01	18.32	27803219
2009-03-16	18.49	18.77	18.38	18.39	29190128
2009-03-17	18.36	19.23	18.16	19.15	37719616
2009-03-18	19.06	19.81	18.95	19.40	37357988
2009-03-19	19.66	19.69	19.01	19.32	32987663
2009-03-20	19.50	19.72	19.04	19.12	46477764
2009-03-23	19.58	20.35	19.41	20.32	43658253
2009-03-24	20.10	20.27	19.78	19.87	27416213
2009-03-25	19.98	20.07	19.35	19.76	39049542
2009-03-26	19.91	20.05	19.32	19.89	35363066
2009-03-27	19.58	19.85	19.47	19.62	22141850
2009-03-30	19.24	19.39	18.78	18.99	30121748
2009-03-31	19.20	19.31	18.94	19.02	36371299
2009-04-01	18.70	19.69	18.70	19.56	28587194
2009-04-02	20.00	20.45	19.64	20.03	34392725
2009-04-03	20.17	20.36	20.02	20.25	25398697
2009-04-06	19.93	20.11	19.66	20.07	26659350
2009-04-07	19.45	19.50	19.09	19.27	25646492
2009-04-08	19.17	19.45	18.94	19.16	24619244
2009-04-09	19.40	19.85	19.37	19.70	28117776
2009-04-13	19.57	19.80	19.31	19.64	20064580
2009-04-14	19.47	19.47	19.04	19.08	28960671
2009-04-15	19.12	19.38	19.06	19.21	26885190
2009-04-16	19.36	19.84	19.17	19.62	32198389
2009-04-17	19.84	19.99	19.50	19.59	38769238
2009-04-20	19.36	19.59	18.98	19.09	27397444
2009-04-21	19.02	19.19	18.85	19.08	31565334
2009-04-22	19.47	19.95	19.22	19.43	50210411
2009-04-23	19.62	19.64	19.05	19.25	31437075
2009-04-24	19.29	19.44	18.87	18.99	28153412
2009-04-27	19.02	19.20	18.79	19.10	27430582
2009-04-28	19.02	19.61	18.87	19.36	26095288
2009-04-29	19.55	19.69	19.13	19.26	33417517
2009-04-30	19.50	19.59	19.13	19.34	32452750
2009-05-01	19.53	19.63	19.22	19.63	22080680
2009-05-04	19.71	20.18	19.71	20.14	27263614
2009-05-05	20.01	20.19	19.89	20.00	19292747
2009-05-06	20.11	20.21	19.83	20.14	24744507
2009-05-07	19.78	19.94	19.12	19.21	53202822
2009-05-08	19.40	19.50	18.91	19.06	41615210
2009-05-11	19.04	19.34	18.92	19.14	25615292
2009-05-12	19.24	19.55	19.10	19.42	23279347
2009-05-13	19.17	19.43	18.96	19.05	22670946
2009-05-14	19.19	19.19	18.79	18.85	30649837
2009-05-15	18.94	19.03	18.58	18.78	26496694
2009-05-18	18.88	18.99	18.46	18.56	36769391
2009-05-19	18.68	18.75	18.59	18.62	24916174
2009-05-20	18.76	18.76	18.18	18.21	37885693
2009-05-21	18.10	18.30	17.70	17.87	30920269
2009-05-22	17.81	18.06	17.65	17.87	23532052
2009-05-26	17.96	18.54	17.82	18.50	32507852
2009-05-27	18.45	18.68	18.09	18.17	25872373
2009-05-28	18.28	18.74	18.12	18.59	26423329
2009-05-29	18.67	18.71	18.30	18.71	25236414
2009-06-01	18.85	18.95	18.54	18.60	27942693
2009-06-02	18.65	18.85	18.54	18.75	29323513
2009-06-03	18.62	18.82	18.33	18.46	34404990
2009-06-04	18.60	18.70	18.30	18.39	32979555
2009-06-05	18.57	18.68	18.45	18.54	25767640
2009-06-08	18.28	18.54	18.14	18.42	29629020
2009-06-09	18.45	18.55	18.21	18.27	30352596
2009-06-10	18.36	18.45	18.22	18.33	33413253
2009-06-11	18.39	18.87	18.34	18.71	35598068
2009-06-12	18.61	18.91	18.56	18.88	27041071
2009-06-15	18.70	18.81	18.38	18.59	31969599
2009-06-16	18.39	18.53	18.18	18.28	30530908
2009-06-17	18.31	18.44	18.19	18.22	28057500
2009-06-18	18.21	18.39	18.10	18.21	28695961
2009-06-19	18.35	18.39	17.97	18.14	42419408
2009-06-22	18.05	18.29	17.99	18.23	39822318
2009-06-23	18.29	18.70	18.19	18.61	41863047
2009-06-24	18.74	18.85	18.51	18.61	27201345
2009-06-25	18.49	18.88	18.48	18.76	31696748
2009-06-26	18.70	18.79	18.58	18.73	19883634
2009-06-29	18.79	19.07	18.75	19.04	22880211
2009-06-30	18.98	19.00	18.61	18.75	28442721
2009-07-01	18.82	19.02	18.76	18.92	22519189
2009-07-02	18.86	18.86	18.47	18.56	27007049
2009-07-06	18.53	18.79	18.45	18.72	25569100
2009-07-07	18.76	18.76	18.30	18.36	23763308
2009-07-08	18.23	18.24	17.61	17.77	34088111
2009-07-09	17.86	17.88	17.61	17.65	25469310
2009-07-10	17.61	17.74	17.50	17.69	21826071
2009-07-13	17.76	17.99	17.56	17.94	25731391
2009-07-14	17.89	17.97	17.56	17.70	27109410
2009-07-15	17.81	18.11	17.78	18.09	25684119
2009-07-16	18.04	18.10	17.85	17.90	30288879
2009-07-17	17.98	18.11	17.83	18.10	25912659
2009-07-20	18.21	18.46	18.11	18.43	24108824
2009-07-21	18.54	18.70	18.41	18.54	24147133
2009-07-22	18.64	18.86	18.51	18.75	30913272
2009-07-23	18.89	19.59	18.88	19.23	55038762
2009-07-24	19.07	19.33	19.06	19.21	25717070
2009-07-27	19.36	19.44	19.14	19.42	26257536
2009-07-28	19.34	19.47	19.16	19.26	24560291
2009-07-29	19.22	19.60	19.17	19.59	27079027
2009-07-30	19.78	20.08	19.70	19.88	31409201
2009-07-31	19.88	19.93	19.53	19.80	27380141
2009-08-03	20.15	20.30	19.53	19.80	34192158
2009-08-04	19.88	19.97	19.64	19.83	19866433
2009-08-05	19.90	19.92	19.32	19.42	42979735
2009-08-06	19.44	19.52	19.19	19.28	25769386
2009-08-07	19.45	19.51	19.31	19.34	19730518
2009-08-10	19.41	19.41	19.19	19.31	15679672
2009-08-11	19.25	19.36	19.11	19.14	16444951
2009-08-12	19.16	19.56	19.10	19.36	21037139
2009-08-13	19.39	19.39	19.06	19.23	21245218
2009-08-14	19.24	19.31	18.96	19.21	18787453
2009-08-17	19.09	19.16	18.87	18.88	21311703
2009-08-18	18.95	19.04	18.85	18.94	16983395
2009-08-19	18.80	19.23	18.80	19.16	19880090
2009-08-20	19.18	19.31	19.07	19.28	13681320
2009-08-21	19.53	19.71	19.32	19.62	30833445
2009-08-24	19.76	19.84	19.62	19.73	17995944
2009-08-25	19.91	19.96	19.78	19.85	25477201
2009-08-26	19.84	20.17	19.78	20.01	26702214
2009-08-27	20.13	20.13	19.78	19.94	20302672
2009-08-28	20.04	20.05	19.67	19.78	22062716
2009-08-31	19.62	19.81	19.54	19.66	24770810
2009-09-01	19.59	19.69	19.06	19.14	31915496
2009-09-02	19.19	19.29	18.97	19.15	29285338
2009-09-03	19.22	19.22	18.88	18.98	27533189
2009-09-04	19.01	19.31	18.99	19.25	16721080
2009-09-08	19.54	19.58	19.38	19.44	21347802
2009-09-09	19.51	19.66	19.46	19.58	19201831
2009-09-10	19.67	20.05	19.52	20.05	35044417
2009-09-11	19.93	20.16	19.90	20.12	23543772
2009-09-14	19.97	20.11	19.90	20.02	26606844
2009-09-15	19.99	20.19	19.87	20.15	19276162
2009-09-16	20.24	20.27	19.84	20.03	25665477
2009-09-17	20.00	20.18	19.73	19.90	25146765
2009-09-18	20.02	20.50	19.90	20.42	49501454
2009-09-21	20.29	20.34	20.12	20.28	23355630
2009-09-22	20.34	20.38	19.99	20.00	27689517
2009-09-23	20.40	20.90	20.23	20.48	53268270
2009-09-24	20.64	20.76	20.31	20.40	28739141
2009-09-25	20.37	20.49	20.29	20.35	23523575
2009-09-28	20.48	20.83	20.45	20.70	23378037
2009-09-29	20.64	20.66	20.40	20.53	31898717
2009-09-30	20.64	20.66	20.30	20.39	38456181
2009-10-01	20.38	20.44	20.02	20.08	31201295
2009-10-02	20.04	20.19	19.96	20.02	24775249
2009-10-05	20.16	20.30	20.00	20.20	23034190
2009-10-06	20.34	20.52	20.28	20.49	25783396
2009-10-07	20.27	20.27	19.74	19.76	40363555
2009-10-08	19.90	19.96	19.53	19.58	44223458
2009-10-09	19.64	19.69	19.33	19.37	33149951
2009-10-12	19.43	19.50	19.27	19.32	26048432
2009-10-13	19.32	19.65	19.20	19.55	32306079
2009-10-14	19.79	19.81	19.46	19.50	32660582
2009-10-15	19.54	19.59	19.33	19.56	25927020
2009-10-16	19.47	19.53	19.29	19.40	34930783
2009-10-19	19.49	19.68	19.40	19.62	25901518
2009-10-20	19.81	19.81	19.45	19.62	34664687
2009-10-21	19.73	19.77	19.49	19.58	30628846
2009-10-22	19.91	20.11	19.64	19.70	43757341
2009-10-23	19.74	19.81	19.28	19.42	37079025
2009-10-26	19.53	19.54	19.06	19.10	34516562
2009-10-27	19.13	19.42	19.10	19.32	34933523
2009-10-28	19.34	19.83	19.32	19.68	43222211
2009-10-29	19.62	19.93	19.51	19.80	31946971
2009-10-30	19.74	19.82	19.34	19.38	41562395
2009-11-02	19.55	19.56	18.87	19.31	49685859
2009-11-03	19.26	19.34	19.05	19.14	26771722
2009-11-04	19.22	19.50	19.17	19.27	25296908
2009-11-05	19.30	19.61	19.30	19.58	21945066
2009-11-06	19.52	19.65	19.43	19.57	19103279
2009-11-09	19.60	19.89	19.56	19.88	23654255
2009-11-10	19.87	20.05	19.74	19.90	21837072
2009-11-11	20.01	20.02	19.79	19.96	18360058
2009-11-12	19.90	20.10	19.78	19.84	17010855
2009-11-13	19.85	20.00	19.71	19.81	19805288
2009-11-16	19.88	20.08	19.78	19.84	23569914
2009-11-17	19.85	19.90	19.74	19.84	21472514
2009-11-18	19.84	19.86	19.65	19.86	19595465
2009-11-19	19.76	19.78	19.59	19.71	24110806
2009-11-20	19.70	19.84	19.62	19.64	23738986
2009-11-23	19.91	20.30	19.81	20.21	45930307
2009-11-24	20.25	20.57	20.14	20.45	34560466
2009-11-25	20.57	20.63	20.40	20.44	20861331
2009-11-27	19.99	20.44	19.96	20.37	16255761
2009-11-30	20.35	20.38	20.13	20.33	31774318
2009-12-01	20.51	20.57	20.33	20.51	26763637
2009-12-02	20.61	20.81	20.55	20.64	18346285
2009-12-03	20.67	20.94	20.57	20.77	25430438
2009-12-04	21.03	21.11	20.77	20.83	31948142
2009-12-07	20.99	21.33	20.91	21.11	24549741
2009-12-08	21.13	21.13	20.76	20.84	25949386
2009-12-09	20.67	20.89	20.65	20.80	23142181
2009-12-10	20.91	21.10	20.87	20.95	20226997
2009-12-11	21.10	21.21	20.99	21.14	19189034
2009-12-14	21.40	21.41	21.13	21.17	21541543
2009-12-15	21.07	21.13	20.75	20.83	21391800
2009-12-16	20.88	20.98	20.74	20.77	27365351
2009-12-17	20.64	20.72	20.46	20.55	26630589
2009-12-18	20.73	20.79	20.51	20.62	47062162
2009-12-21	20.66	20.90	20.66	20.79	21190395
2009-12-22	20.93	21.10	20.80	21.06	26011483
2009-12-23	21.12	21.17	20.98	21.16	15613146
2009-12-24	21.21	21.22	21.10	21.21	6108309
2009-12-28	21.32	21.39	21.25	21.38	15625338
2009-12-29	21.44	21.48	21.31	21.39	15894182
2009-12-30	21.33	21.59	21.30	21.38	23550077
2009-12-31	21.35	21.46	21.15	21.16	16072405
2010-01-04	21.44	21.59	21.34	21.57	29139478
2010-01-05	21.66	21.68	21.40	21.47	35234454
2010-01-06	21.10	21.16	20.79	20.84	37901928
2010-01-07	20.82	20.90	20.47	20.61	33600552
2010-01-08	20.60	20.67	20.29	20.45	27635225
2010-01-11	20.51	20.55	20.27	20.36	25794631
2010-01-12	20.27	20.46	20.21	20.35	26314372
2010-01-13	20.38	20.45	20.02	20.11	42597501
2010-01-14	20.11	20.27	19.68	19.77	42251520
2010-01-15	19.81	19.83	19.36	19.47	64018227
2010-01-19	19.56	19.81	19.47	19.78	33966471
2010-01-20	19.65	19.65	19.40	19.50	39089554
2010-01-21	19.56	19.61	19.17	19.38	40078444
2010-01-22	19.26	19.50	19.14	19.16	38382937
2010-01-25	19.42	19.55	19.11	19.31	29904560
2010-01-26	19.17	19.25	18.91	19.12	34173192
2010-01-27	19.03	19.71	18.94	19.34	58991723
2010-01-28	19.40	19.74	19.09	19.28	52073068
2010-01-29	19.33	19.44	19.13	19.14	38925412
2010-02-01	19.38	19.41	19.08	19.16	36774304
2010-02-02	19.15	19.50	19.07	19.39	31119897
2010-02-03	19.34	19.48	19.17	19.31	22954152
2010-02-04	19.19	19.24	18.89	18.89	32334559
2010-02-05	18.96	19.10	18.84	19.05	50884628
2010-02-08	19.01	19.07	18.84	18.85	27177112
2010-02-09	19.01	19.19	18.91	19.07	34939725
2010-02-10	19.04	19.06	18.88	18.96	26654563
2010-02-11	18.91	19.16	18.74	19.01	27448483
2010-02-12	18.89	18.98	18.76	18.92	34115209
2010-02-16	19.10	19.24	18.97	19.11	25906058
2010-02-17	19.18	19.26	19.02	19.17	19506412
2010-02-18	19.17	19.27	18.99	19.05	27028478
2010-02-19	19.02	19.17	18.88	18.94	34707719
2010-02-22	18.97	18.99	18.85	18.88	31114628
2010-02-23	18.87	18.89	18.74	18.74	28519051
2010-02-24	18.78	18.83	18.72	18.80	28973318
2010-02-25	18.69	18.76	18.58	18.70	29584431
2010-02-26	18.76	18.80	18.65	18.73	29184348
2010-03-01	18.80	18.92	18.74	18.87	24905966
2010-03-02	18.87	18.91	18.65	18.78	33402686
2010-03-03	18.89	18.89	18.73	18.79	20701446
2010-03-04	18.79	18.87	18.72	18.84	28737108
2010-03-05	18.89	18.91	18.73	18.86	27961458
2010-03-08	18.91	19.14	18.79	19.08	24682642
2010-03-09	19.13	19.42	19.10	19.29	43466721
2010-03-10	19.33	19.41	19.15	19.26	23539319
2010-03-11	19.19	19.32	19.10	19.32	21768716
2010-03-12	19.39	19.42	19.18	19.34	17818191
2010-03-15	19.38	19.47	19.29	19.46	20320370
2010-03-16	19.52	19.62	19.41	19.51	17620335
2010-03-17	19.59	19.62	19.51	19.55	18109632
2010-03-18	19.59	19.69	19.55	19.67	17017900
2010-03-19	19.77	19.86	19.62	19.81	35866627
2010-03-22	19.77	20.03	19.68	19.93	24538549
2010-03-23	19.99	20.05	19.87	20.04	18143281
2010-03-24	19.94	20.00	19.71	19.82	20422815
2010-03-25	19.95	19.96	19.71	19.74	24102333
2010-03-26	19.75	20.00	19.71	19.81	18060751
2010-03-29	19.89	20.05	19.85	20.01	20319797
2010-03-30	19.80	19.87	19.50	19.59	52256516
2010-03-31	19.55	19.65	19.44	19.50	36707896
2010-04-01	19.66	19.78	19.56	19.71	20559227
2010-04-05	19.85	19.90	19.72	19.86	23978285
2010-04-06	19.83	19.89	19.74	19.86	21372360
2010-04-07	19.62	19.65	19.23	19.36	31376955
2010-04-08	19.33	19.67	19.32	19.64	36555683
2010-04-09	19.71	20.01	19.67	19.96	39747637
2010-04-12	20.05	20.13	19.88	19.91	22940169
2010-04-13	19.87	19.95	19.64	19.78	38016740
2010-04-14	19.75	19.81	19.64	19.81	27719603
2010-04-15	19.74	19.85	19.65	19.81	28001022
2010-04-16	19.78	19.89	19.56	19.57	31988637
2010-04-19	19.69	19.96	19.59	19.91	33301205
2010-04-20	19.94	20.18	19.90	20.12	34479610
2010-04-21	20.18	20.19	19.73	19.88	44752763
2010-04-22	19.69	19.86	19.47	19.83	32947271
2010-04-23	19.75	19.84	19.62	19.81	28023249
2010-04-26	19.80	19.94	19.78	19.83	17782577
2010-04-27	19.78	19.86	19.53	19.59	33875068
2010-04-28	19.62	19.70	19.34	19.56	34159613
2010-04-29	19.68	19.85	19.58	19.73	25633617
2010-04-30	19.78	20.00	19.66	19.67	33741328
2010-05-03	19.81	19.95	19.68	19.84	27076464
2010-05-04	19.87	19.95	19.44	19.55	31364018
2010-05-05	19.55	19.73	19.43	19.45	33486397
2010-05-06	19.41	19.43	18.14	18.98	67762582
2010-05-07	19.03	19.24	18.70	18.94	51364048
2010-05-10	19.45	19.64	19.17	19.38	40844772
2010-05-11	19.25	19.48	19.13	19.35	32373241
2010-05-12	19.42	19.54	19.29	19.49	29325016
2010-05-13	19.47	19.60	19.34	19.43	22946292
2010-05-14	19.42	19.46	19.01	19.17	37805902
2010-05-17	19.21	19.54	19.09	19.45	29926348
2010-05-18	19.52	19.55	19.10	19.31	37971014
2010-05-19	19.27	19.41	19.10	19.30	30794528
2010-05-20	19.08	19.10	18.76	18.84	41240412
2010-05-21	18.39	18.77	18.39	18.76	54269671
2010-05-24	18.65	18.68	18.34	18.44	30029642
2010-05-25	18.18	18.41	17.95	18.36	52242602
2010-05-26	18.35	18.43	18.13	18.21	37666081
2010-05-27	18.42	18.61	18.30	18.59	27559194
2010-05-28	18.57	18.67	18.33	18.34	30332101
2010-06-01	18.32	18.72	18.21	18.36	29742118
2010-06-02	18.45	18.71	18.41	18.70	25630019
2010-06-03	18.78	18.82	18.58	18.72	23550678
2010-06-04	18.51	18.52	18.14	18.24	36869775
2010-06-07	18.36	18.61	18.27	18.36	37372688
2010-06-08	18.42	18.89	18.38	18.85	41472791
2010-06-09	18.94	19.03	18.72	18.79	33181234
2010-06-10	19.02	19.26	19.01	19.20	33073179
2010-06-11	19.03	19.13	18.89	19.09	23748520
2010-06-14	19.15	19.28	18.98	19.00	24880646
2010-06-15	19.13	19.28	19.03	19.28	20989318
2010-06-16	19.21	19.27	19.11	19.26	19948774
2010-06-17	19.28	19.30	18.96	19.30	23736970
2010-06-18	19.34	19.37	19.04	19.19	40565048
2010-06-21	19.31	19.33	19.13	19.20	16787986
2010-06-22	19.19	19.32	19.09	19.14	25787663
2010-06-23	19.17	19.32	19.13	19.20	25835115
2010-06-24	19.13	19.26	18.87	18.91	27449875
2010-06-25	18.97	18.98	18.63	18.71	51775901
2010-06-28	18.78	19.01	18.76	18.83	21841704
2010-06-29	18.76	18.79	18.32	18.46	52856250
2010-06-30	18.38	18.45	18.20	18.26	37194899
2010-07-01	18.31	18.42	18.11	18.37	51183942
2010-07-02	18.43	18.44	18.19	18.33	23204653
2010-07-06	18.47	18.49	18.26	18.42	36005336
2010-07-07	18.12	18.42	18.02	18.36	31802723
2010-07-08	18.41	18.55	18.27	18.54	23431325
2010-07-09	18.57	18.78	18.53	18.74	19636940
2010-07-12	18.68	18.76	18.58	18.75	17333151
2010-07-13	18.82	19.01	18.80	18.83	26169503
2010-07-14	18.76	18.95	18.71	18.84	21052530
2010-07-15	18.86	18.91	18.68	18.87	37464270
2010-07-16	18.85	18.94	18.60	18.64	33274999
2010-07-19	18.73	18.84	18.68	18.78	18947492
2010-07-20	18.64	18.72	18.49	18.71	24055753
2010-07-21	18.79	19.00	18.66	18.81	28987046
2010-07-22	19.16	19.50	19.14	19.25	47963142
2010-07-23	19.50	19.56	19.21	19.28	32693221
2010-07-26	19.42	19.69	19.38	19.59	26235297
2010-07-27	19.64	19.93	19.64	19.74	26093880
2010-07-28	19.81	19.89	19.64	19.78	33573611
2010-07-29	19.88	19.93	19.56	19.64	32628926
2010-07-30	19.47	19.70	19.47	19.58	25605043
2010-08-02	20.00	20.14	19.88	20.07	35123701
2010-08-03	20.08	20.30	20.06	20.14	24428499
2010-08-04	20.09	20.19	19.92	20.11	26165859
2010-08-05	20.01	20.30	20.01	20.18	23515947
2010-08-06	20.02	20.11	19.80	20.03	26401367
2010-08-09	20.13	20.35	20.07	20.27	22443168
2010-08-10	20.16	20.44	20.12	20.39	26646081
2010-08-11	20.12	20.22	20.01	20.04	29123828
2010-08-12	19.97	20.34	19.93	20.12	30537787
2010-08-13	20.09	20.29	20.03	20.17	23750581
2010-08-16	20.10	20.16	19.99	20.11	19871928
2010-08-17	20.15	20.45	20.15	20.36	27517124
2010-08-18	20.34	20.67	20.27	20.59	29741053
2010-08-19	20.53	20.61	20.23	20.36	26642466
2010-08-20	20.23	20.29	19.87	19.96	35585671
2010-08-23	20.07	20.22	19.99	19.99	33931180
2010-08-24	19.84	20.27	19.78	20.17	34145099
2010-08-25	20.06	20.37	19.95	20.30	38098926
2010-08-26	20.36	20.38	20.11	20.15	25917438
2010-08-27	20.18	20.38	20.08	20.33	21238133
2010-08-30	20.27	20.33	20.10	20.10	15848935
2010-08-31	20.03	20.40	20.00	20.40	32853737
2010-09-01	20.56	20.75	20.45	20.64	28501904
2010-09-02	20.65	20.74	20.53	20.68	17363810
2010-09-03	20.61	20.75	20.42	20.71	23177851
2010-09-07	20.68	20.72	20.48	20.58	18243702
2010-09-08	20.61	20.73	20.56	20.67	15103308
2010-09-09	20.79	21.10	20.77	20.99	27431828
2010-09-10	21.04	21.07	20.85	21.01	19747037
2010-09-13	21.13	21.19	20.98	21.08	19478147
2010-09-14	21.09	21.22	21.04	21.08	20347300
2010-09-15	21.07	21.25	20.97	21.14	19246172
2010-09-16	21.13	21.25	20.98	21.22	21142478
2010-09-17	21.31	21.38	21.13	21.26	31121184
2010-09-20	21.44	21.61	21.30	21.54	28534371
2010-09-21	21.57	21.80	21.37	21.59	30447196
2010-09-22	21.66	21.83	21.56	21.58	30551366
2010-09-23	21.53	21.70	21.47	21.52	23838901
2010-09-24	21.66	21.74	21.51	21.57	26628946
2010-09-27	21.59	22.00	21.53	21.79	31028171
2010-09-28	21.87	21.91	21.64	21.83	27445721
2010-09-29	21.82	21.87	21.59	21.67	27236273
2010-09-30	21.72	21.93	21.56	21.59	28304314
2010-10-01	21.78	21.86	21.63	21.75	22208902
2010-10-04	21.77	21.95	21.66	21.78	26521075
2010-10-05	21.90	22.21	21.87	22.16	28779152
2010-10-06	21.93	21.93	21.31	21.60	49033790
2010-10-07	21.62	21.68	21.15	21.32	31794512
2010-10-08	21.41	21.42	21.03	21.30	24982160
2010-10-11	21.28	21.47	21.28	21.38	14396928
2010-10-12	21.34	21.51	21.23	21.43	24345583
2010-10-13	21.55	21.65	21.44	21.49	20717127
2010-10-14	21.50	21.61	21.40	21.51	17782461
2010-10-15	21.65	21.67	21.28	21.38	35260915
2010-10-18	21.43	21.66	21.43	21.60	15828445
2010-10-19	21.48	21.49	21.13	21.29	31785565
2010-10-20	21.37	21.64	21.36	21.59	22545494
2010-10-21	21.30	21.59	21.20	21.39	31175405
2010-10-22	21.38	21.44	21.24	21.35	18072449
2010-10-25	21.50	21.53	21.33	21.41	17916122
2010-10-26	21.41	21.53	21.33	21.37	21341672
2010-10-27	21.33	21.44	21.19	21.40	24847722
2010-10-28	21.54	21.62	21.44	21.51	21771200
2010-10-29	21.45	21.61	21.41	21.53	21182642
2010-11-01	21.76	21.81	21.61	21.68	25975575
2010-11-02	21.85	21.97	21.83	21.84	18692635
2010-11-03	21.90	21.97	21.71	21.93	19224917
2010-11-04	22.06	22.26	21.96	22.22	22889151
2010-11-05	22.24	22.24	21.99	22.09	18103857
2010-11-08	21.96	22.06	21.90	22.02	15188777
2010-11-09	22.03	22.09	21.93	22.02	19634159
2010-11-10	21.94	21.95	21.67	21.93	21496442
2010-11-11	21.85	21.97	21.70	21.76	21398575
2010-11-12	21.68	21.71	21.28	21.48	26413371
2010-11-15	21.56	21.81	21.48	21.61	23165213
2010-11-16	21.48	21.51	21.16	21.31	25558352
2010-11-17	21.27	21.31	21.08	21.10	24266667
2010-11-18	21.28	21.48	21.28	21.47	19588963
2010-11-19	21.42	21.49	21.21	21.38	19393616
2010-11-22	21.38	21.38	21.17	21.35	19796172
2010-11-23	21.21	21.25	21.07	21.16	18896931
2010-11-24	21.23	21.31	21.19	21.24	17574460
2010-11-26	21.13	21.20	21.06	21.08	7982650
2010-11-29	21.02	21.04	20.75	20.91	24473322
2010-11-30	20.97	21.08	20.78	20.98	25561250
2010-12-01	21.22	21.37	21.16	21.35	23583435
2010-12-02	21.29	21.62	21.29	21.55	22478221
2010-12-03	21.42	21.51	21.29	21.50	22962695
2010-12-06	21.43	21.53	21.33	21.36	23069172
2010-12-07	21.44	21.70	21.38	21.54	24989232
2010-12-08	21.65	21.67	21.47	21.61	17251142
2010-12-09	21.63	21.75	21.59	21.75	20926851
2010-12-10	21.82	21.87	21.70	21.81	26274407
2010-12-13	21.85	21.89	21.71	21.72	23800938
2010-12-14	21.76	22.15	21.75	22.15	26583328
2010-12-15	22.14	22.31	21.88	21.99	34816801
2010-12-16	22.05	22.15	21.98	22.06	17246524
2010-12-17	22.04	22.09	21.81	22.05	36211342
2010-12-20	22.27	22.28	21.87	21.99	27606640
2010-12-21	22.05	22.10	21.93	21.94	16692502
2010-12-22	21.90	22.01	21.88	21.99	16869725
2010-12-23	21.99	22.07	21.93	22.04	12697307
2010-12-27	22.02	22.19	22.00	22.08	11649359
2010-12-28	22.16	22.19	22.05	22.06	13677751
2010-12-29	22.11	22.22	22.05	22.12	12238474
2010-12-30	22.08	22.16	22.05	22.14	12909589
2010-12-31	22.16	22.29	22.11	22.18	15225892
2011-01-03	22.40	22.44	22.27	22.39	20584734
2011-01-04	22.49	22.58	22.38	22.55	20792623
2011-01-05	22.51	22.72	22.32	22.63	28147108
2011-01-06	22.32	22.35	21.66	22.00	40769450
2011-01-07	21.96	21.97	21.63	21.78	47540432
2011-01-10	21.54	21.59	21.23	21.39	41341767
2011-01-11	21.22	21.31	20.91	21.07	57334355
2011-01-12	21.07	21.29	21.01	21.16	36030336
2011-01-13	21.24	21.28	21.04	21.19	35909892
2011-01-14	21.14	21.47	21.07	21.46	34192520
2011-01-18	21.55	21.58	21.33	21.38	31218051
2011-01-19	21.39	21.49	21.32	21.38	31645069
2011-01-20	21.50	21.52	21.25	21.31	29698467
2011-01-21	21.37	21.50	21.31	21.38	38022670
2011-01-24	21.48	21.56	21.37	21.50	19988338
2011-01-25	21.50	21.71	21.44	21.71	27638389
2011-01-26	21.79	21.85	21.65	21.68	24388833
2011-01-27	21.19	21.32	20.99	21.23	58405206
2011-01-28	21.13	21.15	20.69	20.75	41043420
2011-01-31	20.70	20.82	20.53	20.77	29257160
2011-02-01	21.07	21.07	20.86	21.04	26398104
2011-02-02	21.16	21.17	20.80	20.88	23403564
2011-02-03	20.88	21.14	20.82	21.13	21085348
2011-02-04	21.18	21.18	21.01	21.11	18325740
2011-02-07	21.11	21.14	20.91	21.10	32892635
2011-02-08	21.11	21.13	20.96	21.07	19827895
2011-02-09	20.97	21.14	20.85	21.11	18641522
2011-02-10	21.12	21.47	20.98	21.31	35275707
2011-02-11	21.23	21.58	21.20	21.49	22252220
2011-02-14	21.44	21.53	21.29	21.48	22889948
2011-02-15	21.38	21.39	21.13	21.31	23654739
2011-02-16	21.28	21.43	21.20	21.36	22803856
2011-02-17	21.33	21.55	21.25	21.51	18895689
2011-02-18	21.53	21.57	21.40	21.56	19718796
2011-02-22	21.38	21.45	21.17	21.28	25982568
2011-02-23	21.32	21.35	21.15	21.16	24768376
2011-02-24	21.14	21.17	20.84	21.07	28142871
2011-02-25	20.98	21.27	20.96	21.23	16066688
2011-02-28	21.32	21.44	21.25	21.42	21224665
2011-03-01	21.47	21.53	21.16	21.19	22222441
2011-03-02	21.19	21.53	21.16	21.26	26877094
2011-03-03	21.38	21.43	21.16	21.23	21877362
2011-03-04	21.30	21.40	20.98	21.07	26538523
2011-03-07	21.10	21.21	20.93	21.06	23886049
2011-03-08	21.24	21.59	21.21	21.47	30105390
2011-03-09	21.51	21.81	21.41	21.73	28794373
2011-03-10	21.67	21.75	21.53	21.59	34486285
2011-03-11	21.50	21.68	21.31	21.48	21881156
2011-03-14	21.38	21.45	21.10	21.28	25277326
2011-03-15	20.90	21.09	20.76	20.99	38537337
2011-03-16	20.92	20.94	20.58	20.63	37169732
2011-03-17	20.88	21.07	20.80	20.94	26089441
2011-03-18	21.10	21.17	20.94	21.09	26542933
2011-03-21	21.71	21.96	21.20	21.33	62007786
2011-03-22	21.35	21.36	21.13	21.21	28985365
2011-03-23	21.16	21.30	21.10	21.24	21847950
2011-03-24	21.51	21.71	21.44	21.54	32599655
2011-03-25	21.62	21.81	21.60	21.78	23629883
2011-03-28	21.90	22.36	21.81	22.16	50493897
2011-03-29	22.13	22.70	22.11	22.68	42041917
2011-03-30	22.73	23.38	22.70	23.18	52431074
2011-03-31	23.12	23.28	23.03	23.10	116873545
2011-04-01	23.30	23.35	22.92	23.11	122007942
2011-04-04	23.20	23.28	23.13	23.22	37656126
2011-04-05	23.15	23.40	23.11	23.17	29194286
2011-04-06	22.88	23.06	22.82	23.00	25158349
2011-04-07	23.01	23.07	22.64	23.05	30020608
2011-04-08	23.14	23.19	23.01	23.18	26176955
2011-04-11	23.21	23.28	23.13	23.14	22798170
2011-04-12	22.98	23.07	22.92	23.00	21973258
2011-04-13	23.03	23.05	22.73	22.78	21193609
2011-04-14	22.70	22.97	22.65	22.86	19430066
2011-04-15	23.05	23.16	22.88	23.13	22685302
2011-04-18	22.96	23.01	22.81	22.88	21529719
2011-04-19	22.88	22.98	22.78	22.88	23780996
2011-04-20	22.77	23.02	22.58	22.74	31253189
2011-04-21	22.85	23.21	22.81	23.16	25594576
2011-04-25	23.15	23.19	22.97	23.06	13259704
2011-04-26	23.16	23.39	23.14	23.35	21005172
2011-04-27	23.37	23.78	23.33	23.72	28474324
2011-04-28	23.73	24.02	23.62	23.68	24058155
2011-04-29	23.68	24.00	23.45	23.49	25542357
2011-05-02	23.85	23.94	23.51	23.56	27594052
2011-05-03	23.79	24.11	23.59	24.05	46249577
2011-05-04	23.93	24.08	23.87	23.99	26235496
2011-05-05	23.94	24.09	23.42	23.56	31501458
2011-05-06	23.82	23.91	23.49	23.59	24449601
2011-05-09	23.55	23.72	23.44	23.66	15382051
2011-05-10	23.75	23.96	23.69	23.92	17129496
2011-05-11	23.87	23.96	23.57	23.68	20238198
2011-05-12	23.72	23.99	23.65	23.88	22053875
2011-05-13	23.87	23.90	23.51	23.71	17719972
2011-05-16	23.64	23.69	23.41	23.44	32186937
2011-05-17	23.41	23.60	23.32	23.49	21014650
2011-05-18	23.52	23.59	23.34	23.55	17757629
2011-05-19	23.61	23.75	23.50	23.70	14726519
2011-05-20	23.66	23.98	23.54	23.64	16854252
2011-05-23	23.40	23.52	23.35	23.46	18118320
2011-05-24	23.46	23.62	23.42	23.52	17339922
2011-05-25	23.35	23.57	23.34	23.40	18184750
2011-05-26	23.38	23.59	23.35	23.48	20211775
2011-05-27	23.56	23.66	23.39	23.62	17248540
2011-05-31	23.76	23.89	23.64	23.82	23689895
2011-06-01	23.72	23.84	23.48	23.53	22152403
2011-06-02	23.53	23.58	23.24	23.38	17435068
2011-06-03	23.10	23.30	23.04	23.13	21808571
2011-06-06	23.06	23.10	22.91	22.92	17967142
2011-06-07	22.99	23.10	22.88	22.88	16018782
2011-06-08	22.80	23.04	22.73	22.90	20884681
2011-06-09	22.88	23.05	22.80	22.89	16702243
2011-06-10	22.85	23.06	22.80	22.90	23682838
2011-06-13	22.85	23.28	22.83	23.06	23346815
2011-06-14	23.20	23.35	23.13	23.24	20066411
2011-06-15	23.12	23.19	22.81	22.91	24256243
2011-06-16	22.82	22.99	22.77	22.97	18920369
2011-06-17	23.13	23.36	23.10	23.22	27914950
2011-06-20	23.14	23.49	23.11	23.37	17484158
2011-06-21	23.50	23.65	23.38	23.48	36025491
2011-06-22	23.41	23.52	23.31	23.31	17850149
2011-06-23	23.11	23.20	22.86	23.19	24502096
2011-06-24	23.22	23.24	22.98	22.98	20181972
2011-06-27	23.13	23.35	23.02	23.22	18753499
2011-06-28	23.31	23.43	23.22	23.41	17215867
2011-06-29	23.52	23.68	23.47	23.59	19974458
2011-06-30	23.69	23.78	23.63	23.71	40634789
2011-07-01	23.72	23.95	23.68	23.91	20054004
2011-07-05	23.96	23.99	23.82	23.87	20887958
2011-07-06	23.66	23.69	23.48	23.57	18067980
2011-07-07	23.59	23.63	23.45	23.57	21992891
2011-07-08	23.44	23.62	23.41	23.50	18641740
2011-07-11	23.33	23.38	23.17	23.25	19328558
2011-07-12	23.16	23.50	23.16	23.22	21554622
2011-07-13	23.29	23.47	23.19	23.26	15750029
2011-07-14	23.28	23.35	23.05	23.08	21717149
2011-07-15	23.17	23.17	22.79	22.88	32968291
2011-07-18	22.77	22.78	22.51	22.73	21971282
2011-07-19	22.76	22.91	22.62	22.89	21421541
2011-07-20	22.89	22.92	22.70	22.82	19851281
2011-07-21	22.99	23.20	22.82	22.85	37932018
2011-07-22	22.67	22.92	22.51	22.88	27530465
2011-07-25	22.65	22.77	22.53	22.58	21250585
2011-07-26	22.58	22.72	22.55	22.60	17826418
2011-07-27	22.57	22.80	22.55	22.61	27016576
2011-07-28	22.59	22.74	21.96	22.08	49628088
2011-07-29	21.88	22.15	21.71	22.08	27498378
2011-08-01	22.69	22.70	22.04	22.28	28478073
2011-08-02	22.24	22.34	21.96	22.02	29209573
2011-08-03	22.03	22.29	21.89	22.27	27521067
2011-08-04	22.02	22.05	21.72	21.72	44384275
2011-08-05	21.93	22.10	21.29	21.84	53782296
2011-08-08	21.37	21.82	20.79	20.91	71998848
2011-08-09	21.14	21.81	20.63	21.78	76609983
2011-08-10	21.82	21.87	20.95	21.04	61992020
2011-08-11	21.15	21.65	20.99	21.47	52648808
2011-08-12	21.84	21.84	21.13	21.30	42592116
2011-08-15	21.51	21.78	21.39	21.75	26191320
2011-08-16	21.53	21.82	21.47	21.73	21907124
2011-08-17	21.84	22.11	21.81	22.02	25683097
2011-08-18	21.85	21.93	21.28	21.48	45849281
2011-08-19	21.28	21.60	21.13	21.13	38019625
2011-08-22	21.65	21.65	21.33	21.47	35885179
2011-08-23	21.47	21.87	21.44	21.87	29673265
2011-08-24	21.79	22.27	21.73	22.21	25048239
2011-08-25	22.20	22.37	21.85	21.93	23793284
2011-08-26	21.80	22.05	21.47	21.92	22739750
2011-08-29	22.15	22.24	22.01	22.08	23318118
2011-08-30	22.12	22.49	22.07	22.36	22641717
2011-08-31	22.54	22.57	21.13	21.50	113009522
2011-09-01	21.58	21.66	21.32	21.34	37673066
2011-09-02	21.18	21.41	21.15	21.17	26462863
2011-09-06	21.09	21.13	20.77	21.01	33498410
2011-09-07	21.19	21.23	21.01	21.23	24534303
2011-09-08	21.11	21.23	21.06	21.10	21924326
2011-09-09	20.98	21.03	20.73	20.79	35976403
2011-09-12	20.61	21.07	20.60	21.04	25557722
2011-09-13	21.04	21.31	20.94	21.22	24052889
2011-09-14	21.27	21.51	20.92	21.33	23103757
2011-09-15	21.30	21.62	21.28	21.54	21805674
2011-09-16	21.75	21.84	21.54	21.84	34265544
2011-09-19	21.54	21.64	21.37	21.57	21656188
2011-09-20	21.71	22.02	21.64	21.78	20648122
2011-09-21	21.83	21.88	21.34	21.36	25856654
2011-09-22	21.07	21.19	20.73	20.95	126006398
2011-09-23	20.96	21.10	20.76	21.02	103806784
2011-09-26	21.18	21.45	21.13	21.39	70599073
2011-09-27	21.71	21.89	21.53	21.64	29439979
2011-09-28	21.73	21.96	21.52	21.55	21646908
2011-09-29	21.84	21.86	21.49	21.77	34176667
2011-09-30	21.68	21.89	21.51	21.53	27793916
2011-10-03	21.62	21.78	21.25	21.25	32148845
2011-10-04	21.17	21.42	20.79	21.37	43348999
2011-10-05	21.13	21.39	21.05	21.37	32228537
2011-10-06	21.33	21.46	21.09	21.44	22168410
2011-10-07	21.65	21.68	21.37	21.47	22391449
2011-10-10	21.77	22.02	21.72	22.02	20839328
2011-10-11	21.80	21.89	21.67	21.71	22123767
2011-10-12	21.82	22.06	21.61	21.88	25899519
2011-10-13	21.76	21.98	21.66	21.96	20041209
2011-10-14	22.17	22.21	21.87	22.02	23800227
2011-10-17	22.03	22.18	21.84	21.90	18492107
2011-10-18	21.93	22.15	21.71	22.05	19932218
2011-10-19	22.09	22.15	21.84	21.96	19727990
2011-10-20	21.73	21.93	21.61	21.88	31382665
2011-10-21	22.08	22.17	21.87	21.99	30228617
2011-10-24	21.97	21.99	21.71	21.80	24212633
2011-10-25	21.68	21.78	21.38	21.44	33713570
2011-10-26	21.66	21.72	21.48	21.70	27996072
2011-10-27	22.04	22.39	21.93	21.99	37748709
2011-10-28	22.25	22.49	22.12	22.45	24333610
2011-10-31	22.24	22.38	22.11	22.12	26339037
2011-11-01	21.91	21.97	21.60	21.66	31570578
2011-11-02	22.01	22.12	21.84	21.95	21761164
2011-11-03	22.11	22.26	21.95	22.22	20787633
2011-11-04	21.99	22.07	21.85	22.01	18416228
2011-11-07	22.04	22.23	21.93	22.22	15008461
2011-11-08	22.12	22.27	22.00	22.24	20837663
2011-11-09	21.99	22.08	21.74	21.82	27178883
2011-11-10	21.94	22.15	21.85	22.01	19873196
2011-11-11	22.19	22.30	22.13	22.21	15112102
2011-11-14	22.08	22.13	21.93	22.03	21931812
2011-11-15	22.05	22.17	21.90	22.08	28675179
2011-11-16	21.98	22.05	21.66	21.72	26548071
2011-11-17	21.75	21.78	21.46	21.59	27503169
2011-11-18	21.65	21.70	21.47	21.62	22080302
2011-11-21	21.43	21.50	21.25	21.41	22281961
2011-11-22	21.42	21.46	21.13	21.19	37397494
2011-11-23	21.12	21.14	20.77	20.79	30227213
2011-11-25	20.76	20.92	20.69	20.69	12036759
2011-11-28	21.07	21.22	20.95	21.10	24224945
2011-11-29	21.14	21.35	21.12	21.18	18179369
2011-11-30	21.56	21.87	21.56	21.87	33437042
2011-12-01	21.84	21.85	21.64	21.77	21840385
2011-12-02	21.88	21.98	21.79	21.86	22166660
2011-12-05	22.02	22.11	21.88	22.00	21861992
2011-12-06	22.02	22.13	21.93	22.02	17026889
2011-12-07	21.99	22.19	21.87	22.19	40801927
2011-12-08	22.06	22.07	21.75	21.78	22568159
2011-12-09	21.95	21.96	21.74	21.91	24358600
2011-12-12	21.90	21.95	21.83	21.90	25797566
2011-12-13	21.93	22.08	21.85	21.92	21906369
2011-12-14	21.90	22.03	21.72	21.75	22679976
2011-12-15	21.88	21.90	21.67	21.73	25850288
2011-12-16	21.55	21.78	21.52	21.78	44931649
2011-12-19	21.87	21.93	21.62	21.69	19015359
2011-12-20	21.77	22.01	21.71	21.98	33607427
2011-12-21	22.00	22.11	21.91	22.11	27613096
2011-12-22	22.22	22.51	22.11	22.39	30347739
2011-12-23	22.43	22.63	22.43	22.55	18132922
2011-12-27	22.58	22.76	22.52	22.67	16466408
2011-12-28	22.68	22.76	22.58	22.61	16709183
2011-12-29	22.68	22.79	22.61	22.77	17747515
2011-12-30	22.72	22.87	22.70	22.82	15690777
2012-01-03	22.99	23.05	22.87	22.93	33005280
2012-01-04	23.08	23.16	22.91	22.97	37217380
2012-01-05	23.01	23.02	22.78	22.95	34465639
2012-01-06	22.70	22.71	22.34	22.40	45581958
2012-01-09	22.50	22.53	22.27	22.39	26791849
2012-01-10	22.49	22.58	22.45	22.46	29064823
2012-01-11	22.44	22.67	22.44	22.64	23704121
2012-01-12	22.70	22.83	22.65	22.73	26512392
2012-01-13	22.68	22.72	22.50	22.70	22097161
2012-01-17	22.87	23.00	22.77	22.83	23500599
2012-01-18	22.88	22.91	22.76	22.89	22015783
2012-01-19	22.88	22.98	22.87	22.96	25525145
2012-01-20	22.96	23.04	22.91	23.03	26450328
2012-01-23	23.03	23.07	22.84	22.95	19187435
2012-01-24	22.79	22.79	22.58	22.71	24345047
2012-01-25	22.69	22.82	22.42	22.80	28139808
2012-01-26	22.57	22.63	22.18	22.23	56005471
2012-01-27	22.26	22.29	22.00	22.01	36360724
2012-01-30	21.98	22.18	21.90	22.15	29433308
2012-01-31	22.30	22.30	22.06	22.20	29373090
2012-02-01	22.58	22.59	22.33	22.34	30617295
2012-02-02	22.55	22.58	22.43	22.48	25699853
2012-02-03	22.62	22.70	22.54	22.61	26296580
2012-02-06	22.51	22.63	22.41	22.62	23567219
2012-02-07	22.53	22.76	22.49	22.67	24181034
2012-02-08	22.67	22.76	22.66	22.66	20115511
2012-02-09	22.69	22.69	22.55	22.64	18077947
2012-02-10	22.51	22.62	22.42	22.52	25004463
2012-02-13	22.58	22.73	22.58	22.67	23045013
2012-02-14	22.73	22.76	22.53	22.70	21628324
2012-02-15	22.63	22.70	22.47	22.55	23032842
2012-02-16	22.57	22.78	22.53	22.66	23546862
2012-02-17	22.75	22.76	22.64	22.65	31320574
2012-02-21	22.72	22.95	22.70	22.90	25390056
2012-02-22	22.83	22.92	22.79	22.85	15731865
2012-02-23	22.81	23.01	22.81	22.99	22470880
2012-02-24	22.97	23.01	22.86	22.90	18274830
2012-02-27	22.88	22.97	22.86	22.92	30633545
2012-02-28	22.95	23.08	22.92	23.04	20298037
2012-02-29	23.01	23.13	23.00	23.09	26530833
2012-03-01	23.05	23.14	22.76	23.12	21582227
2012-03-02	23.15	23.40	23.10	23.30	23542566
2012-03-05	23.28	23.48	23.21	23.39	39273111
2012-03-06	23.25	23.38	23.14	23.19	25450819
2012-03-07	23.16	23.38	23.16	23.31	16543949
2012-03-08	23.45	23.51	23.31	23.40	18745925
2012-03-09	23.40	23.53	23.40	23.53	19202138
2012-03-12	23.55	23.79	23.53	23.73	20572633
2012-03-13	23.79	23.88	23.73	23.87	23754610
2012-03-14	23.85	24.00	23.72	23.74	24506274
2012-03-15	23.74	23.89	23.66	23.88	20007924
2012-03-16	23.93	23.93	23.78	23.84	28667216
2012-03-19	23.75	23.96	23.66	23.89	19747361
2012-03-20	23.85	24.02	23.78	23.99	18135819
2012-03-21	24.04	24.13	24.02	24.03	21086952
2012-03-22	24.00	24.05	23.82	23.93	80257498
2012-03-23	23.90	23.94	23.68	23.79	77770324
2012-03-26	23.86	24.02	23.84	23.99	75572224
2012-03-27	23.99	24.12	23.85	23.88	27905643
2012-03-28	23.80	23.83	23.55	23.67	31389577
2012-03-29	23.44	23.56	23.22	23.56	28715568
2012-03-30	23.64	23.68	23.52	23.57	21748065
2012-04-02	23.61	23.84	23.60	23.74	21698981
2012-04-03	23.72	23.85	23.65	23.72	22006314
2012-04-04	23.68	23.90	23.68	23.83	26608426
2012-04-05	23.47	23.52	23.21	23.35	21473770
2012-04-09	23.15	23.28	23.06	23.13	19224200
2012-04-10	23.04	23.11	22.61	22.74	34772380
2012-04-11	22.94	23.03	22.85	22.98	21598596
2012-04-12	23.24	23.31	23.16	23.28	19688465
2012-04-13	23.21	23.29	23.04	23.05	25030285
2012-04-16	23.07	23.19	23.02	23.10	14736377
2012-04-17	23.22	23.36	23.15	23.32	21706045
2012-04-18	23.21	23.28	23.14	23.21	12862173
2012-04-19	23.24	23.31	23.10	23.20	16744194
2012-04-20	23.20	23.47	23.17	23.29	22069861
2012-04-23	23.30	23.32	23.10	23.10	27331530
2012-04-24	23.56	24.09	23.50	23.94	51906793
2012-04-25	23.97	24.13	23.94	23.96	28458933
2012-04-26	23.99	24.55	23.99	24.48	34751366
2012-04-27	24.51	24.72	24.49	24.66	24099946
2012-04-30	24.55	24.87	24.55	24.84	26654024
2012-05-01	24.85	25.16	24.85	24.95	28322446
2012-05-02	24.94	25.04	24.79	24.94	27930853
2012-05-03	24.77	25.02	24.73	24.99	24710938
2012-05-04	24.94	24.99	24.77	24.80	19113014
2012-05-07	24.52	24.98	24.51	24.91	25772715
2012-05-08	24.76	25.06	24.76	24.94	26672108
2012-05-09	24.81	24.93	24.69	24.76	21605107
2012-05-10	24.96	25.10	24.86	25.01	23893949
2012-05-11	25.19	25.60	25.16	25.35	41985192
2012-05-14	25.22	25.33	24.95	25.31	30007272
2012-05-15	25.14	25.36	25.10	25.17	28026440
2012-05-16	25.26	25.32	25.04	25.05	22542743
2012-05-17	25.04	25.30	24.99	25.13	23402885
2012-05-18	25.22	25.52	25.21	25.41	38877730
2012-05-21	25.44	25.62	25.33	25.38	24667714
2012-05-22	25.33	25.52	25.24	25.32	28027705
2012-05-23	25.16	25.40	24.97	25.18	25725182
2012-05-24	25.19	25.44	25.18	25.39	24082528
2012-05-25	25.41	25.55	25.30	25.43	22284300
2012-05-29	25.58	25.65	25.44	25.62	22914572
2012-05-30	25.45	25.75	25.44	25.54	30161339
2012-05-31	25.53	25.97	25.50	25.79	32276297
2012-06-01	25.74	25.82	25.50	25.59	29094151
2012-06-04	25.59	25.87	25.55	25.78	26702496
2012-06-05	25.73	25.86	25.62	25.71	24425350
2012-06-06	25.81	26.09	25.70	26.09	27730234
2012-06-07	26.21	26.22	25.78	25.78	42421967
2012-06-08	25.76	26.16	25.75	26.08	27963180
2012-06-11	26.21	26.42	26.09	26.11	26192357
2012-06-12	26.14	26.41	25.98	26.40	27813010
2012-06-13	26.37	26.46	26.21	26.40	26545989
2012-06-14	26.36	27.11	26.33	26.94	31613305
2012-06-15	27.12	27.17	26.88	26.95	41594961
2012-06-18	26.92	27.16	26.87	26.89	22627250
2012-06-19	27.01	27.02	26.56	26.77	26839040
2012-06-20	26.70	26.89	26.57	26.73	23356119
2012-06-21	26.75	26.91	26.40	26.44	28404697
2012-06-22	26.58	26.67	26.41	26.55	87138781
2012-06-25	26.39	26.45	26.24	26.38	87787166
2012-06-26	26.36	26.51	26.30	26.40	20488402
2012-06-27	26.45	26.63	26.43	26.56	16186344
2012-06-28	26.44	26.72	26.38	26.71	21426613
2012-06-29	26.95	26.97	26.75	26.92	30462142
2012-07-02	26.95	27.32	26.90	27.32	24804784
2012-07-03	27.33	27.33	27.02	27.17	15480429
2012-07-05	27.14	27.15	26.82	27.00	22817191
2012-07-06	26.45	26.79	26.34	26.75	22050273
2012-07-09	26.70	26.82	26.59	26.82	17414115
2012-07-10	26.95	26.97	26.71	26.75	21607236
2012-07-11	26.73	26.78	26.49	26.61	20684641
2012-07-12	26.45	26.49	26.15	26.32	24146809
2012-07-13	26.36	26.68	26.30	26.68	19190014
2012-07-16	26.58	26.84	26.56	26.73	17691472
2012-07-17	26.67	27.10	26.61	27.04	21328340
2012-07-18	26.98	27.32	26.89	27.32	25450159
2012-07-19	27.06	27.07	26.57	26.78	30351757
2012-07-20	26.67	26.79	26.49	26.64	26682072
2012-07-23	26.42	26.79	26.33	26.70	27256283
2012-07-24	26.76	26.91	25.84	26.14	38632500
2012-07-25	26.30	26.81	26.21	26.67	31941673
2012-07-26	27.05	27.50	27.04	27.40	34757129
2012-07-27	27.53	28.19	27.50	28.03	45582890
2012-07-30	27.99	28.45	27.95	28.25	24892675
2012-07-31	28.15	28.76	28.15	28.62	36693005
2012-08-01	28.79	28.89	28.41	28.41	28003690
2012-08-02	28.32	28.50	28.18	28.33	24657589
2012-08-03	28.58	28.68	28.28	28.36	24291941
2012-08-06	28.36	28.66	28.36	28.39	16364448
2012-08-07	28.47	28.53	28.24	28.26	21771777
2012-08-08	28.18	28.31	27.95	28.25	22446849
2012-08-09	28.17	28.22	27.96	28.10	21161113
2012-08-10	28.06	28.30	27.96	28.30	16590258
2012-08-13	28.24	28.31	28.17	28.22	13117435
2012-08-14	28.26	28.32	28.06	28.12	20275621
2012-08-15	28.01	28.13	27.90	28.00	21047176
2012-08-16	27.99	28.17	27.65	28.11	23110834
2012-08-17	28.14	28.15	27.97	28.06	17824446
2012-08-20	27.95	27.96	27.78	27.84	25286716
2012-08-21	27.82	27.84	27.60	27.62	24903899
2012-08-22	27.58	27.72	27.51	27.59	21683398
2012-08-23	27.60	27.70	27.50	27.59	20946001
2012-08-24	27.52	27.96	27.51	27.89	23212310
2012-08-27	27.80	27.92	27.74	27.83	22007495
2012-08-28	27.72	27.93	27.62	27.66	20301457
2012-08-29	27.67	27.96	27.67	27.79	15925653
2012-08-30	27.70	27.81	27.60	27.69	15794869
2012-08-31	27.85	27.90	27.59	27.66	20149039
2012-09-04	27.61	27.87	27.58	27.78	23824477
2012-09-05	27.76	27.94	27.70	27.87	22828176
2012-09-06	28.06	28.33	28.01	28.26	24346085
2012-09-07	28.27	28.27	27.86	28.15	20811566
2012-09-10	28.17	28.41	28.09	28.24	18280062
2012-09-11	28.26	28.53	28.26	28.39	18775026
2012-09-12	28.42	28.76	28.30	28.47	23513342
2012-09-13	28.45	28.84	28.40	28.79	26505693
2012-09-14	28.49	28.59	27.96	28.12	41119734
2012-09-17	28.03	28.42	28.01	28.38	28920043
2012-09-18	28.32	28.49	28.10	28.42	23035899
2012-09-19	28.34	28.65	28.32	28.50	21093868
2012-09-20	28.47	28.76	28.38	28.64	23259809
2012-09-21	28.71	29.12	28.71	28.74	36108951
2012-09-24	28.91	29.05	28.84	28.87	20126386
2012-09-25	28.94	29.11	28.71	28.73	17693865
2012-09-26	28.74	28.97	28.68	28.74	24689344
2012-09-27	28.78	28.90	28.61	28.67	28536532
2012-09-28	28.61	28.66	28.38	28.46	59910488
2012-10-01	28.40	28.66	28.38	28.49	53521328
2012-10-02	28.63	28.76	28.44	28.54	20509652
2012-10-03	28.60	28.93	28.43	28.81	21574023
2012-10-04	28.93	29.01	28.85	28.94	20324592
2012-10-05	28.83	28.90	28.49	28.58	20825398
2012-10-08	28.46	28.59	28.30	28.42	15015279
2012-10-09	28.42	28.45	28.02	28.03	23389073
2012-10-10	27.99	28.04	27.81	27.87	19895471
2012-10-11	27.93	28.00	27.37	27.37	29418122
2012-10-12	27.36	27.38	26.72	26.89	37079183
2012-10-15	26.72	26.74	26.29	26.58	46237299
2012-10-16	26.59	26.92	26.50	26.72	28297494
2012-10-17	26.87	27.08	26.75	26.96	22662664
2012-10-18	27.06	27.60	27.04	27.19	26911213
2012-10-19	27.25	27.25	26.64	26.66	27582371
2012-10-22	26.60	26.71	26.45	26.61	20800975
2012-10-23	26.42	26.77	26.35	26.42	23734829
2012-10-24	26.02	26.40	24.91	26.20	36018226
2012-10-25	26.37	26.38	25.83	26.04	22344169
2012-10-26	26.02	26.27	25.93	26.14	18842111
2012-10-31	26.23	26.33	25.99	26.11	20591368
2012-11-01	26.30	26.51	26.21	26.49	23896383
2012-11-02	26.54	26.70	26.35	26.36	28329559
2012-11-05	26.33	26.37	25.99	26.29	17674692
2012-11-06	26.27	26.36	26.11	26.27	19182750
2012-11-07	25.51	25.78	25.12	25.39	45960226
2012-11-08	25.52	25.62	25.04	25.06	36671564
2012-11-09	24.92	25.45	24.69	25.32	31871880
2012-11-12	25.41	25.69	25.32	25.56	19996601
2012-11-13	25.56	25.99	25.48	25.62	23021730
2012-11-14	25.70	25.87	25.41	25.50	25153954
2012-11-15	25.40	25.62	25.04	25.22	26055304
2012-11-16	25.16	25.21	24.83	25.01	32351179
2012-11-19	25.25	25.58	24.69	25.53	21733123
2012-11-20	25.53	25.54	25.25	25.42	20489972
2012-11-21	25.50	25.58	25.34	25.55	27871644
2012-11-23	25.63	25.93	25.56	25.93	21697582
2012-11-26	25.77	25.83	25.51	25.64	34859949
2012-11-27	25.61	25.68	25.33	25.38	26508047
2012-11-28	25.26	25.41	25.07	25.38	30829208
2012-11-29	25.50	25.72	25.49	25.61	29542530
2012-11-30	25.62	25.93	25.61	25.76	36188210
2012-12-03	25.84	25.96	25.69	25.77	19613466
2012-12-04	25.70	25.75	25.53	25.60	21290818
2012-12-05	25.50	25.90	25.49	25.59	29172648
2012-12-06	25.55	25.71	25.36	25.40	23416061
2012-12-07	25.44	25.52	25.22	25.46	22337917
2012-12-10	25.42	25.57	25.26	25.46	20847385
2012-12-11	25.52	25.84	25.52	25.78	23733399
2012-12-12	25.85	26.18	25.84	26.03	24039152
2012-12-13	26.04	26.14	25.86	25.90	18939613
2012-12-14	25.85	25.96	25.65	25.67	26192351
2012-12-17	25.72	25.87	25.63	25.84	24825520
2012-12-18	25.77	25.99	25.64	25.92	34858674
2012-12-19	25.87	25.92	25.57	25.59	25206212
2012-12-20	25.57	25.81	25.53	25.79	25416084
2012-12-21	25.62	25.77	25.30	25.41	55391575
2012-12-24	25.28	25.62	25.28	25.47	9673495
2012-12-26	25.51	25.62	25.36	25.50	13391710
2012-12-27	25.55	25.56	25.06	25.41	24249766
2012-12-28	25.25	25.38	25.13	25.15	20404661
2012-12-31	25.01	25.46	24.98	25.44	26913518
2013-01-02	25.96	26.42	25.82	26.42	38329267
2013-01-03	26.49	26.55	26.24	26.43	28941258
2013-01-04	26.49	26.62	26.42	26.59	21148077
2013-01-07	26.61	26.79	26.49	26.71	27504227
2013-01-08	26.43	26.45	25.87	25.93	29216578
2013-01-09	25.99	26.10	25.84	25.84	19619152
2013-01-10	26.00	26.13	25.91	25.94	23664610
2013-01-11	25.99	26.03	25.76	25.87	27074758
2013-01-14	25.78	25.83	25.63	25.68	21973765
2013-01-15	25.65	25.69	25.36	25.48	24342045
2013-01-16	25.38	25.42	25.03	25.10	33768042
2013-01-17	25.13	25.18	24.83	25.06	38975412
2013-01-18	24.77	25.24	24.73	25.24	38665311
2013-01-22	25.28	25.54	25.10	25.37	29737026
2013-01-23	25.35	25.62	25.32	25.50	25460251
2013-01-24	25.55	25.72	25.47	25.47	26786280
2013-01-25	25.75	25.84	25.53	25.68	27100553
2013-01-28	25.66	25.89	25.60	25.76	23662862
2013-01-29	25.76	26.29	25.75	26.18	30980295
2013-01-30	26.14	26.32	26.01	26.02	24181415
2013-01-31	26.06	26.38	26.02	26.26	26241032
2013-02-01	26.54	26.89	26.45	26.80	29195196
2013-02-04	26.70	26.77	26.42	26.59	28240651
2013-02-05	26.70	26.89	26.67	26.68	20930518
2013-02-06	26.49	26.79	26.49	26.74	34952724
2013-02-07	26.75	26.83	26.46	26.62	19055660
2013-02-08	26.71	26.81	26.54	26.62	18275496
2013-02-11	26.61	26.65	26.46	26.59	13687717
2013-02-12	26.61	26.92	26.59	26.87	16960877
2013-02-13	26.92	27.03	26.67	26.73	17411755
2013-02-14	26.73	26.75	26.44	26.64	26205512
2013-02-15	26.66	26.83	26.53	26.69	24866924
2013-02-19	26.70	26.94	26.70	26.92	16882180
2013-02-20	26.93	27.16	26.76	26.77	35663656
2013-02-21	26.69	26.89	26.42	26.74	25158625
2013-02-22	26.76	26.95	26.58	26.93	20827009
2013-02-25	27.00	27.23	26.56	26.56	32531374
2013-02-26	26.82	26.95	26.72	26.79	26265491
2013-02-27	26.83	27.10	26.76	27.06	23527878
2013-02-28	27.02	27.36	26.98	27.10	31861963
2013-03-01	26.94	27.23	26.89	27.18	23505442
2013-03-04	27.17	27.38	27.10	27.35	18658158
2013-03-05	27.57	27.70	27.55	27.62	22609505
2013-03-06	27.66	27.79	27.38	27.39	20451174
2013-03-07	27.45	27.56	27.29	27.47	19231382
2013-03-08	27.58	27.73	27.58	27.69	21496805
2013-03-11	27.66	27.75	27.47	27.62	20020747
2013-03-12	27.59	27.81	27.56	27.72	19617502
2013-03-13	27.72	27.79	27.59	27.62	15072485
2013-03-14	27.68	27.83	27.62	27.82	19522462
2013-03-15	27.62	27.70	27.35	27.50	51084030
2013-03-18	27.30	27.43	27.26	27.29	20694579
2013-03-19	27.37	27.46	27.19	27.28	19854379
2013-03-20	27.41	27.50	27.26	27.32	29886769
2013-03-21	27.25	27.36	27.19	27.29	20727932
2013-03-22	27.31	27.56	27.31	27.50	23921363
2013-03-25	27.53	27.62	27.40	27.47	23707593
2013-03-26	27.58	27.75	27.44	27.73	18429133
2013-03-27	27.59	27.77	27.55	27.64	17377237
2013-03-28	27.69	27.80	27.55	27.69	37399931
2013-04-01	27.71	28.17	27.71	28.12	24210093
2013-04-02	28.29	28.45	28.17	28.36	26227670
2013-04-03	28.31	28.38	28.09	28.14	24293943
2013-04-04	28.19	28.65	28.17	28.61	72858394
2013-04-05	28.42	28.72	28.37	28.70	76502396
2013-04-08	28.31	28.52	28.29	28.39	23618368
2013-04-09	28.44	28.60	28.31	28.50	22549735
2013-04-10	28.53	28.91	28.50	28.82	19073635
2013-04-11	28.79	29.29	28.79	29.09	25493684
2013-04-12	29.00	29.16	29.00	29.13	19725755
2013-04-15	28.89	29.10	28.61	28.64	29253448
2013-04-16	28.87	28.89	28.62	28.64	24484789
2013-04-17	28.53	28.68	28.34	28.52	22473211
2013-04-18	28.76	28.78	28.44	28.49	20200069
2013-04-19	28.58	28.95	28.50	28.89	24528024
2013-04-22	29.00	29.26	28.94	29.23	21505621
2013-04-23	29.29	29.44	28.95	29.44	25108710
2013-04-24	27.99	28.12	27.65	27.96	61132810
2013-04-25	28.12	28.26	27.98	28.14	35809973
2013-04-26	28.14	28.16	27.84	27.96	33210717
2013-04-29	28.02	28.18	27.94	28.15	18918838
2013-04-30	28.21	28.39	28.13	28.27	24155325
2013-05-01	28.27	28.66	28.27	28.35	21838690
2013-05-02	28.39	28.56	28.24	28.35	16463511
2013-05-03	28.58	28.59	28.09	28.18	20240652
2013-05-06	28.15	28.18	27.98	27.99	12112939
2013-05-07	28.07	28.32	27.99	28.32	14693846
2013-05-08	28.25	28.57	28.20	28.55	15178302
2013-05-09	28.46	28.52	28.07	28.18	23605897
2013-05-10	28.27	28.33	28.06	28.20	18183189
2013-05-13	28.15	28.17	27.88	27.93	18559161
2013-05-14	27.92	28.10	27.82	28.10	19482149
2013-05-15	28.18	28.55	28.15	28.33	23061822
2013-05-16	28.24	28.39	28.18	28.21	13668372
2013-05-17	28.19	28.28	28.07	28.26	16720988
2013-05-20	28.23	28.26	28.02	28.09	14654132
2013-05-21	28.11	28.11	27.78	27.88	24870772
2013-05-22	27.88	28.06	27.51	27.64	28603046
2013-05-23	27.45	27.78	27.44	27.73	18120254
2013-05-24	27.57	27.76	27.51	27.74	14447315
2013-05-28	27.96	28.04	27.29	27.31	29436760
2013-05-29	27.21	27.22	26.79	27.10	28742367
2013-05-30	27.05	27.23	26.79	26.79	25095933
2013-05-31	26.67	26.79	26.40	26.41	35808052
2013-06-03	26.41	26.58	26.10	26.47	29765642
2013-06-04	26.56	27.07	26.53	26.92	40470024
2013-06-05	26.92	26.96	26.61	26.61	22865874
2013-06-06	26.58	27.07	26.49	27.03	23067885
2013-06-07	27.15	27.21	26.70	26.76	26052663
2013-06-10	27.07	27.25	26.94	27.16	21854830
2013-06-11	27.07	27.32	26.96	26.99	26005780
2013-06-12	27.17	27.28	26.85	26.89	16955902
2013-06-13	26.88	27.47	26.88	27.40	20145333
2013-06-14	27.32	27.41	27.09	27.10	23981351
2013-06-17	27.22	27.28	26.78	26.99	23365562
2013-06-18	27.04	27.44	27.01	27.30	15358329
2013-06-19	27.22	27.28	26.61	26.61	24464450
2013-06-20	26.42	26.57	25.90	25.93	31806634
2013-06-21	26.08	26.21	25.74	26.02	97457928
2013-06-24	25.90	26.30	25.76	26.01	71220818
2013-06-25	26.18	26.58	26.07	26.44	67158270
2013-06-26	26.73	26.79	26.49	26.67	21919688
2013-06-27	26.82	27.13	26.79	26.89	18254069
2013-06-28	26.83	26.94	26.65	26.72	23923196
2013-07-01	26.72	26.93	26.56	26.64	19906896
2013-07-02	26.64	27.02	26.53	26.82	18637918
2013-07-03	26.77	26.98	26.57	26.89	11599976
2013-07-05	27.02	27.10	26.61	27.04	17143438
2013-07-08	26.89	26.94	26.71	26.85	15854607
2013-07-09	27.00	27.04	26.82	26.87	14487596
2013-07-10	26.86	26.93	26.61	26.71	17840486
2013-07-11	26.98	27.18	26.93	27.07	23084256
2013-07-12	27.08	27.10	26.84	27.03	19070987
2013-07-15	26.93	26.99	26.61	26.83	17177410
2013-07-16	26.89	27.10	26.87	27.08	17602894
2013-07-17	27.14	27.41	27.10	27.14	16812754
2013-07-18	27.07	27.16	26.88	26.98	19578333
2013-07-19	27.04	27.06	26.81	27.03	21155477
2013-07-22	27.00	27.09	26.82	26.85	19218133
2013-07-23	26.98	27.13	26.79	27.03	22955268
2013-07-24	26.71	26.79	26.36	26.72	30940249
2013-07-25	26.55	26.85	26.54	26.76	22084187
2013-07-26	26.73	26.95	26.65	26.87	14159136
2013-07-29	26.90	27.17	26.85	27.08	16625678
2013-07-30	27.17	27.22	26.73	26.73	19095205
2013-07-31	26.74	26.85	26.58	26.62	21328717
2013-08-01	26.91	27.04	26.70	26.96	18437224
2013-08-02	26.87	27.01	26.80	27.00	21755742
2013-08-05	26.95	27.06	26.85	26.92	10240102
2013-08-06	26.89	26.92	26.73	26.78	12804707
2013-08-07	26.73	26.97	26.73	26.86	13290729
2013-08-08	26.92	26.96	26.51	26.64	17958161
2013-08-09	26.61	26.65	26.23	26.27	21547362
2013-08-12	26.23	26.39	26.21	26.36	15988395
2013-08-13	26.38	26.41	26.09	26.21	16208105
2013-08-14	26.24	26.26	26.05	26.24	17405841
2013-08-15	26.12	26.20	25.93	25.93	17795824
2013-08-16	25.87	25.95	25.59	25.80	24568460
2013-08-19	25.74	25.80	25.38	25.50	21124396
2013-08-20	25.55	25.73	25.50	25.56	16153651
2013-08-21	25.51	25.55	25.25	25.27	20555346
2013-08-22	25.29	25.66	25.05	25.53	25916850
2013-08-23	25.52	25.91	25.47	25.88	29728622
2013-08-26	25.90	25.97	25.51	25.53	13925132
2013-08-27	25.34	25.71	25.31	25.43	18669816
2013-08-28	25.44	25.54	25.35	25.35	16659892
2013-08-29	25.39	25.71	25.37	25.40	22240785
2013-08-30	25.40	25.58	25.34	25.53	20389558
2013-09-03	25.67	25.75	25.09	25.15	30771692
2013-09-04	25.07	25.47	25.07	25.47	18734298
2013-09-05	25.49	25.60	25.11	25.16	19838319
2013-09-06	25.29	25.35	25.08	25.22	19690320
2013-09-09	25.26	25.45	25.10	25.38	18995591
2013-09-10	25.57	25.74	25.47	25.64	27701011
2013-09-11	25.65	25.85	25.56	25.64	21088495
2013-09-12	25.62	26.00	25.62	25.95	24639234
2013-09-13	26.05	26.21	25.82	25.90	14229668
2013-09-16	26.09	26.21	25.93	26.09	15943845
2013-09-17	26.11	26.30	26.08	26.23	17798812
2013-09-18	26.21	26.42	25.90	26.38	22819621
2013-09-19	26.38	26.38	26.18	26.27	15697438
2013-09-20	26.28	26.30	25.81	25.90	36757257
2013-09-23	25.96	25.96	25.44	25.83	23222581
2013-09-24	25.74	25.88	25.67	25.73	19236380
2013-09-25	25.75	25.94	25.62	25.70	19115505
2013-09-26	25.79	25.99	25.73	25.84	16494197
2013-09-27	25.75	25.78	25.53	25.65	14009983
2013-09-30	25.50	25.58	25.42	25.53	20823035
2013-10-01	25.50	25.84	25.48	25.71	16759768
2013-10-02	25.64	25.71	25.47	25.62	21519596
2013-10-03	25.59	25.61	25.38	25.39	22437328
2013-10-04	25.42	25.51	25.36	25.47	69721912
2013-10-07	25.42	25.76	25.38	25.66	63369043
2013-10-08	25.35	25.40	24.98	24.99	32798388
2013-10-09	25.08	25.74	25.02	25.47	33431154
2013-10-10	25.73	25.78	25.35	25.78	23822960
2013-10-11	25.76	25.85	25.61	25.81	23647434
2013-10-14	25.65	25.74	25.56	25.60	18569608
2013-10-15	25.56	25.75	25.44	25.44	16352935
2013-10-16	25.59	25.81	25.58	25.81	18704618
2013-10-17	25.94	25.99	25.76	25.99	22254518
2013-10-18	26.05	26.33	25.94	26.12	30470677
2013-10-21	26.43	26.64	26.33	26.58	29449358
2013-10-22	26.68	26.70	26.46	26.59	23986437
2013-10-23	26.47	26.67	26.35	26.63	27266389
2013-10-24	26.42	26.42	25.84	26.14	33911184
2013-10-25	26.15	26.60	26.15	26.56	21286502
2013-10-28	26.62	26.85	26.60	26.85	23855604
2013-10-29	26.92	27.53	26.91	27.38	45250290
2013-10-30	27.41	27.47	27.14	27.37	21848257
2013-10-31	27.36	27.54	27.17	27.32	28791725
2013-11-01	27.55	27.78	27.29	27.35	41490103
2013-11-04	27.51	27.56	27.31	27.51	20024665
2013-11-05	27.36	27.42	26.81	26.82	33648524
2013-11-06	27.00	27.17	26.96	27.04	20856342
2013-11-07	27.04	27.04	26.44	26.50	29290328
2013-11-08	26.42	26.55	26.09	26.55	29787272
2013-11-11	26.53	26.61	26.39	26.44	12369602
2013-11-12	26.53	26.66	26.39	26.55	19909069
2013-11-13	26.42	26.55	26.30	26.47	22332041
2013-11-14	26.49	26.70	26.46	26.54	13851326
2013-11-15	26.51	26.78	26.49	26.74	17685950
2013-11-18	26.77	26.90	26.70	26.87	15037893
2013-11-19	26.90	27.04	26.84	26.96	12493672
2013-11-20	27.07	27.12	26.67	26.72	17450535
2013-11-21	26.76	26.85	26.55	26.64	23021484
2013-11-22	26.61	26.73	26.45	26.73	16081540
2013-11-25	26.76	26.83	26.66	26.70	14068834
2013-11-26	26.72	26.82	26.62	26.63	14180894
2013-11-27	26.64	26.73	26.56	26.73	11471332
2013-11-29	26.78	26.82	26.57	26.58	9284687
2013-12-02	26.55	26.58	26.27	26.27	23704358
2013-12-03	26.24	26.26	26.05	26.22	17550958
2013-12-04	25.92	26.15	25.81	26.12	27221623
2013-12-05	25.98	26.09	25.82	25.85	25111854
2013-12-06	26.06	26.10	25.89	26.06	19546535
2013-12-09	26.05	26.21	25.87	26.18	18037110
2013-12-10	26.26	26.35	25.96	25.96	18389575
2013-12-11	25.96	26.00	25.60	25.62	27491412
2013-12-12	25.70	25.76	25.47	25.58	21926961
2013-12-13	25.57	25.62	25.36	25.55	24865081
2013-12-16	25.71	26.05	25.71	25.78	21348671
2013-12-17	25.81	25.88	25.48	25.55	23472799
2013-12-18	25.57	25.99	25.38	25.95	25851265
2013-12-19	25.88	26.02	25.76	26.00	20049755
2013-12-20	26.03	26.13	25.86	25.89	34022161
2013-12-23	26.01	26.24	25.98	26.18	19954886
2013-12-24	26.22	26.40	26.19	26.38	7960023
2013-12-26	26.40	26.55	26.37	26.54	11026250
2013-12-27	26.46	26.61	26.39	26.55	14113098
2013-12-30	26.44	26.64	26.42	26.57	14464997
2013-12-31	26.55	26.63	26.39	26.54	18429641
2014-01-02	26.60	26.64	26.38	26.38	20233147
2014-01-03	26.53	26.54	26.12	26.27	24622450
2014-01-06	26.42	26.45	26.27	26.39	20791757
2014-01-07	26.52	26.53	26.35	26.38	25764279
2014-01-08	26.00	26.12	25.74	25.84	37749958
2014-01-09	25.84	25.84	25.29	25.32	36121929
2014-01-10	25.47	25.52	25.29	25.38	25398862
2014-01-13	25.35	25.40	25.06	25.13	29318988
2014-01-14	25.16	25.32	25.03	25.27	22907966
2014-01-15	25.41	25.66	25.32	25.50	25867257
2014-01-16	25.58	25.72	25.52	25.63	16249549
2014-01-17	25.69	25.69	25.42	25.44	23952730
2014-01-21	25.54	25.66	25.06	25.34	29421880
2014-01-22	25.36	25.41	25.14	25.16	17557647
2014-01-23	25.07	25.51	25.02	25.51	28543368
2014-01-24	25.53	25.88	25.22	25.22	33410263
2014-01-27	25.31	25.47	25.23	25.29	32813052
2014-01-28	25.29	25.52	25.17	25.44	25829645
2014-01-29	24.45	25.32	24.16	25.14	83166147
2014-01-30	25.32	25.35	24.92	25.17	29083658
2014-01-31	24.88	25.43	24.73	25.15	34519536
2014-02-03	25.15	25.15	24.08	24.12	68027254
2014-02-04	24.21	24.49	24.15	24.49	35974415
2014-02-05	24.45	24.48	24.18	24.21	29820104
2014-02-06	24.39	24.39	23.96	24.15	45355959
2014-02-07	24.29	24.42	24.12	24.38	29370788
2014-02-10	24.49	24.50	24.32	24.48	20624697
2014-02-11	24.62	24.94	24.54	24.87	26248524
2014-02-12	24.84	24.96	24.76	24.86	16556009
2014-02-13	24.78	25.29	24.69	25.28	28064220
2014-02-14	25.19	25.19	24.95	25.02	18343014
2014-02-18	25.08	25.08	24.63	24.77	22317249
2014-02-19	24.70	24.92	24.61	24.79	19428769
2014-02-20	24.79	25.19	24.66	25.04	20490418
2014-02-21	24.97	25.08	24.74	24.76	19331987
2014-02-24	24.78	24.81	24.50	24.51	33537227
2014-02-25	24.54	24.55	24.19	24.28	41064348
2014-02-26	24.34	24.37	24.07	24.15	36745795
2014-02-27	24.15	24.38	24.01	24.33	54931881
2014-02-28	24.34	24.39	23.99	24.10	43487328
2014-03-03	24.00	24.14	23.97	24.05	30492106
2014-03-04	24.23	24.32	24.18	24.27	28463376
2014-03-05	24.33	24.33	24.16	24.25	24191025
2014-03-06	24.27	24.43	24.23	24.41	19536777
2014-03-07	24.52	24.60	24.35	24.56	27136999
2014-03-10	24.36	24.56	24.30	24.54	24937506
2014-03-11	24.55	24.56	24.26	24.33	20734932
2014-03-12	24.34	24.52	24.27	24.44	25025677
2014-03-13	24.53	24.65	24.38	24.42	21708449
2014-03-14	24.37	24.60	24.35	24.52	22368560
2014-03-17	24.67	24.82	24.55	24.82	23589558
2014-03-18	24.85	24.94	24.79	24.89	25998242
2014-03-19	24.92	25.16	24.77	24.88	31803410
2014-03-20	24.96	25.77	24.92	25.73	62615882
2014-03-21	25.92	26.27	25.76	25.89	51006775
2014-03-24	25.97	26.24	25.84	26.01	53804810
2014-03-25	25.95	26.33	25.94	26.21	33408477
2014-03-26	26.35	26.44	26.12	26.12	38595188
2014-03-27	26.16	26.44	26.12	26.39	33382724
2014-03-28	26.48	26.55	26.24	26.47	24745314
2014-03-31	26.64	26.79	26.41	26.47	30486472
2014-04-01	26.42	26.52	26.15	26.49	28775256
2014-04-02	26.54	26.78	26.45	26.70	28086802
2014-04-03	26.76	26.92	26.69	26.89	25397851
2014-04-04	27.04	27.08	26.79	26.83	29358156
2014-04-07	26.82	27.01	26.79	26.79	32673272
2014-04-08	26.45	26.62	26.35	26.62	29295195
2014-04-09	26.61	26.62	26.22	26.36	30493010
2014-04-10	26.53	26.74	26.39	26.51	35424572
2014-04-11	26.52	26.66	26.42	26.57	34552105
2014-04-14	26.63	26.70	26.46	26.69	15457140
2014-04-15	26.68	26.93	26.67	26.93	26484857
2014-04-16	26.99	27.25	26.95	27.25	24220445
2014-04-17	27.19	27.35	27.11	27.20	25311787
2014-04-21	27.23	27.30	27.07	27.22	18759592
2014-04-22	27.25	27.48	27.14	27.39	32001021
2014-04-23	26.42	26.68	26.01	26.36	59638692
2014-04-24	26.42	26.49	26.00	26.04	36619891
2014-04-25	25.99	26.08	25.90	26.03	21986198
2014-04-28	26.17	26.53	26.09	26.48	29626369
2014-04-29	26.66	26.78	26.45	26.73	20737383
2014-04-30	26.74	26.98	26.61	26.95	22553278
2014-05-01	26.98	27.17	26.73	26.85	27837765
2014-05-02	26.95	27.02	26.81	26.89	15949970
2014-05-05	26.85	26.99	26.75	26.99	15939099
2014-05-06	26.99	26.99	26.78	26.79	21487883
2014-05-07	26.84	27.14	26.81	26.99	20271152
2014-05-08	27.09	27.82	27.02	27.47	36474619
2014-05-09	27.46	27.56	27.31	27.50	15015518
2014-05-12	27.72	27.73	27.29	27.60	23990994
2014-05-13	27.53	27.58	27.09	27.32	34252311
2014-05-14	27.25	27.60	27.18	27.47	24180475
2014-05-15	27.47	27.63	26.85	27.56	20337474
2014-05-16	27.59	27.77	27.56	27.73	24021550
2014-05-19	27.16	27.74	27.00	27.46	77613520
2014-05-20	27.44	27.44	26.73	26.79	39978957
2014-05-21	26.92	26.95	26.49	26.62	32687150
2014-05-22	26.66	26.79	26.61	26.70	18026759
2014-05-23	26.69	26.83	26.61	26.66	17373809
2014-05-27	26.64	26.72	26.49	26.58	22452694
2014-05-28	26.64	26.79	26.58	26.67	20504840
2014-05-29	26.70	26.75	26.42	26.71	14171336
2014-05-30	26.64	26.82	26.64	26.77	16162842
2014-06-02	26.79	26.83	26.64	26.75	16222793
2014-06-03	26.74	26.87	26.53	26.57	22262292
2014-06-04	26.57	26.57	26.38	26.45	26906001
2014-06-05	26.47	26.52	26.27	26.49	22266341
2014-06-06	26.47	26.49	26.33	26.43	17130747
2014-06-09	26.45	26.51	26.37	26.42	17660808
2014-06-10	26.36	26.49	26.31	26.37	17696903
2014-06-11	26.38	26.45	26.27	26.27	16331727
2014-06-12	26.30	26.32	26.13	26.29	19063629
2014-06-13	26.36	26.53	26.25	26.44	19976652
2014-06-16	26.39	26.49	26.34	26.40	14109659
2014-06-17	26.43	26.53	26.38	26.43	17311599
2014-06-18	26.43	26.58	26.39	26.57	20301588
2014-06-19	26.61	26.71	26.57	26.69	19514035
2014-06-20	26.89	26.98	26.69	26.71	28984106
2014-06-23	26.85	26.85	26.61	26.71	14507634
2014-06-24	26.71	26.85	26.58	26.64	21167120
2014-06-25	26.58	26.64	26.49	26.61	15276805
2014-06-26	26.65	26.65	26.49	26.61	15790812
2014-06-27	26.55	26.74	26.49	26.73	20944321
2014-06-30	26.72	26.83	26.67	26.69	19118810
2014-07-01	26.59	26.82	26.53	26.78	21777888
2014-07-02	26.78	26.92	26.74	26.92	14235809
2014-07-03	27.06	27.07	26.94	27.05	11681156
2014-07-07	27.10	27.25	27.06	27.19	19586064
2014-07-08	26.82	26.97	26.73	26.84	20139496
2014-07-09	26.95	26.96	26.80	26.91	15916049
2014-07-10	26.70	27.00	26.70	26.95	14593953
2014-07-11	26.96	27.04	26.85	26.99	11560138
2014-07-14	27.07	27.13	26.95	27.07	12566025
2014-07-15	27.13	27.44	27.11	27.35	34999027
2014-07-16	27.51	27.59	27.42	27.51	20223233
2014-07-17	27.38	27.53	27.16	27.19	19142987
2014-07-18	27.31	27.32	27.17	27.30	16132950
2014-07-21	27.22	27.29	27.08	27.14	20917407
2014-07-22	27.19	27.25	27.00	27.13	18186324
2014-07-23	27.10	27.14	27.02	27.08	15179794
2014-07-24	26.74	26.96	26.44	26.79	45151793
2014-07-25	26.70	26.95	26.69	26.82	18663981
2014-07-28	26.83	27.00	26.79	26.91	20593789
2014-07-29	28.25	28.29	27.52	27.62	92452999
2014-07-30	27.51	27.64	27.23	27.44	20448397
2014-07-31	27.21	27.33	26.80	26.86	34609278
2014-08-01	27.01	27.04	26.63	26.67	23963118
2014-08-04	26.70	26.82	26.57	26.76	21300407
2014-08-05	26.69	26.76	26.42	26.50	19505989
2014-08-06	26.42	26.43	25.93	26.13	35941105
2014-08-07	26.23	26.26	25.79	25.82	20756838
2014-08-08	25.89	26.04	25.80	26.02	18771085
2014-08-11	26.18	26.24	25.97	26.02	14724875
2014-08-12	26.10	26.19	26.02	26.15	15325177
2014-08-13	26.23	26.29	26.04	26.18	15951392
2014-08-14	26.29	26.36	26.12	26.35	14588827
2014-08-15	26.36	26.39	26.01	26.22	26957837
2014-08-18	26.32	26.34	26.09	26.15	18496149
2014-08-19	26.18	26.18	25.91	26.02	20478352
2014-08-20	26.07	26.09	25.99	26.06	12553918
2014-08-21	26.06	26.23	26.05	26.15	15933288
2014-08-22	26.09	26.14	25.93	26.04	14286902
2014-08-25	26.05	26.16	26.00	26.05	17321506
2014-08-26	26.12	26.15	26.01	26.04	14805567
2014-08-27	26.11	26.26	26.07	26.23	14853669
2014-08-28	26.16	26.23	26.09	26.22	10539723
2014-08-29	26.21	26.39	26.13	26.39	12709693
2014-09-02	26.36	26.42	26.19	26.30	12691212
2014-09-03	26.38	26.42	26.28	26.39	13026774
2014-09-04	26.40	26.42	26.28	26.37	12483872
2014-09-05	26.38	26.61	26.33	26.53	17804408
2014-09-08	26.51	26.51	26.34	26.42	10786573
2014-09-09	26.45	26.46	26.08	26.16	18786398
2014-09-10	26.21	26.25	25.96	26.19	17720295
2014-09-11	26.12	26.33	26.04	26.30	16030167
2014-09-12	26.29	26.35	25.93	26.04	20219729
2014-09-15	26.12	26.25	25.98	26.18	14689891
2014-09-16	26.12	26.42	26.10	26.38	15657502
2014-09-17	26.43	26.56	26.29	26.43	17142113
2014-09-18	26.51	26.60	26.42	26.54	17236314
2014-09-19	26.68	26.78	26.59	26.77	21894347
2014-09-22	26.76	26.83	26.64	26.79	16421187
2014-09-23	26.76	26.80	26.59	26.61	16803406
2014-09-24	26.67	26.79	26.55	26.72	13315297
2014-09-25	26.73	26.74	26.40	26.48	21239001
2014-09-26	26.57	26.67	26.39	26.63	14352393
2014-09-29	26.52	26.62	26.39	26.59	14978443
2014-09-30	26.61	26.72	26.49	26.60	20024720
2014-10-01	26.49	26.59	26.36	26.39	28857946
2014-10-02	26.45	26.51	26.28	26.39	24830419
2014-10-03	26.61	27.29	26.48	26.69	20779054
2014-10-06	26.84	26.97	26.69	26.79	22132621
2014-10-07	26.82	26.88	26.65	26.67	21393586
2014-10-08	26.36	26.55	26.13	26.53	25153816
2014-10-09	26.49	26.58	26.12	26.16	21612927
2014-10-10	26.24	26.27	25.84	25.85	28949332
2014-10-13	25.79	25.92	25.53	25.53	23641790
2014-10-14	25.57	25.71	25.45	25.54	22638108
2014-10-15	25.42	25.65	24.98	25.56	48562781
2014-10-16	25.38	25.53	25.10	25.39	29222033
2014-10-17	25.48	25.81	25.41	25.72	24470612
2014-10-20	25.72	25.88	25.54	25.87	15258656
2014-10-21	25.87	26.16	25.73	26.13	21771789
2014-10-22	26.25	26.26	25.95	26.04	24963094
2014-10-23	25.69	25.75	25.25	25.41	55879187
2014-10-24	25.38	25.62	25.15	25.56	29836923
2014-10-27	25.57	25.84	25.55	25.75	25358821
2014-10-28	25.90	25.97	25.72	25.91	26041391
2014-10-29	25.96	26.15	25.79	25.96	22630029
2014-10-30	25.87	26.08	25.75	26.05	18482243
2014-10-31	26.24	26.30	26.10	26.30	24030347
2014-11-03	26.39	26.44	26.12	26.30	22214516
2014-11-04	26.39	26.48	26.15	26.26	17839552
2014-11-05	26.37	26.39	26.20	26.36	15587507
2014-11-06	26.34	26.38	26.05	26.21	17443725
2014-11-07	26.20	26.39	26.06	26.35	17983738
2014-11-10	26.46	26.52	26.16	26.51	17921697
2014-11-11	26.53	26.53	26.27	26.49	12299550
2014-11-12	26.45	26.75	26.39	26.72	18749961
2014-11-13	26.70	27.09	26.64	27.07	7362482
2014-11-14	26.90	27.29	26.87	27.10	20554339
2014-11-17	27.07	27.10	26.89	27.06	12958772
2014-11-18	27.00	27.07	26.89	26.96	17124511
2014-11-19	26.89	26.92	26.55	26.70	19342898
2014-11-20	26.68	26.75	26.56	26.63	12256061
2014-11-21	26.78	26.79	26.41	26.63	28262559
2014-11-24	26.40	26.49	25.83	26.19	36683616
2014-11-25	26.15	26.30	25.89	26.28	29342100
2014-11-26	26.33	26.57	26.31	26.52	14148710
2014-11-28	26.63	26.85	26.59	26.70	12650457
2014-12-01	26.63	26.70	26.35	26.46	19951045
2014-12-02	26.33	26.42	25.79	25.88	36930521
2014-12-03	25.85	25.85	25.60	25.66	30742679
2014-12-04	25.72	25.74	25.47	25.59	23030671
2014-12-05	25.57	25.62	25.45	25.62	18893390
2014-12-08	25.65	25.73	25.55	25.57	17080013
2014-12-09	25.14	25.16	24.45	24.82	59255535
2014-12-10	24.82	24.82	24.46	24.52	34766706
2014-12-11	24.62	24.95	24.58	24.69	28024732
2014-12-12	24.55	24.59	24.27	24.27	30070435
2014-12-15	24.39	24.48	24.21	24.34	29995662
2014-12-16	24.33	24.76	24.24	24.26	28952122
2014-12-17	24.32	24.76	24.27	24.66	28939737
2014-12-18	24.92	25.29	24.79	25.29	37622694
2014-12-19	25.27	25.48	25.17	25.32	40198284
2014-12-22	25.41	25.65	25.34	25.55	22690749
2014-12-23	25.72	25.78	25.59	25.69	19399224
2014-12-24	25.68	25.81	25.61	25.63	8831944
2014-12-26	25.70	25.84	25.65	25.79	11486762
2014-12-29	25.72	25.87	25.68	25.75	12708068
2014-12-30	25.73	25.81	25.69	25.72	12369660
2014-12-31	25.65	25.72	25.32	25.35	24178055
2015-01-02	25.48	25.64	25.43	25.56	20564045
2015-01-05	25.56	25.60	25.30	25.32	30429132
2015-01-06	25.49	25.52	25.17	25.36	29595825
2015-01-07	25.35	25.35	24.70	25.04	31659967
2015-01-08	25.09	25.35	25.02	25.29	22799838
2015-01-09	25.38	25.43	25.20	25.21	21492496
2015-01-12	25.35	25.48	25.27	25.28	20169887
2015-01-13	25.45	25.60	25.11	25.28	24260251
2015-01-14	25.12	25.25	24.94	25.16	22093512
2015-01-15	25.28	25.41	25.04	25.10	25800924
2015-01-16	25.01	25.56	25.01	25.51	37526900
2015-01-20	25.56	25.63	25.32	25.62	20257864
2015-01-21	25.52	25.84	25.40	25.66	34849322
2015-01-22	25.54	25.61	25.13	25.50	34756094
2015-01-23	25.51	25.51	25.16	25.19	25450018
2015-01-26	25.15	25.16	24.95	25.04	28533460
2015-01-27	24.98	25.00	24.76	24.76	30806122
2015-01-28	25.26	25.39	24.64	24.67	45847685
2015-01-29	24.67	24.98	24.46	24.88	31071397
2015-01-30	24.73	25.23	24.70	24.85	56280900
2015-02-02	25.14	25.38	24.76	25.33	37289497
2015-02-03	25.41	25.92	25.40	25.92	41631381
2015-02-04	25.91	26.23	25.84	25.97	29862265
2015-02-05	26.03	26.12	25.90	26.07	19076449
2015-02-06	26.03	26.45	25.97	26.32	27709243
2015-02-09	26.20	26.35	26.11	26.15	20110590
2015-02-10	26.31	26.47	26.26	26.30	19874086
2015-02-11	26.26	26.29	25.85	25.96	31904309
2015-02-12	25.97	26.13	25.84	26.12	19865624
2015-02-13	26.08	26.21	25.94	26.16	16082410
2015-02-17	26.12	26.21	26.00	26.20	19254560
2015-02-18	26.21	26.21	25.93	26.03	17098644
2015-02-19	26.02	26.02	25.69	25.73	18916020
2015-02-20	25.71	25.72	25.53	25.72	21281990
2015-02-23	25.64	25.70	25.47	25.55	23418791
2015-02-24	25.47	25.75	25.36	25.70	19382011
2015-02-25	25.76	25.83	25.65	25.82	17838244
2015-02-26	25.75	26.11	25.71	26.04	23156212
2015-02-27	25.98	26.10	25.95	26.09	19863613
2015-03-02	25.94	26.15	25.82	26.15	21637623
2015-03-03	26.06	26.15	25.93	25.97	20202426
2015-03-04	26.00	26.00	25.64	25.66	23392257
2015-03-05	25.78	25.81	25.65	25.66	14524108
2015-03-06	25.35	25.49	25.19	25.27	39761466
2015-03-09	25.25	25.35	25.14	25.17	19465163
2015-03-10	25.10	25.10	24.72	24.74	32469515
2015-03-11	24.82	24.82	24.55	24.62	29021649
2015-03-12	24.79	25.07	24.68	25.01	27016791
2015-03-13	24.90	24.93	24.61	24.73	26808003
2015-03-16	24.75	24.98	24.67	24.95	20531508
2015-03-17	24.79	25.00	24.73	24.83	23903202
2015-03-18	24.85	25.35	24.67	25.35	47849320
2015-03-19	25.29	25.29	25.04	25.06	19913718
2015-03-20	25.11	25.36	25.07	25.08	38651753
2015-03-23	25.19	25.42	25.12	25.12	23983771
2015-03-24	25.08	25.22	24.96	24.96	20127168
2015-03-25	24.92	24.99	24.62	24.62	29163095
2015-03-26	24.63	25.01	24.61	24.77	30624186
2015-03-27	24.86	24.87	24.68	24.72	20852749
2015-03-30	24.77	24.94	24.76	24.88	18904259
2015-03-31	24.88	24.93	24.64	24.64	27900236
2015-04-01	24.62	24.84	24.56	24.82	25365035
2015-04-02	24.83	25.08	24.77	25.01	19273905
2015-04-06	25.02	25.22	24.95	25.16	22972509
2015-04-07	25.17	25.25	25.02	25.03	24004977
2015-04-08	24.70	24.79	24.58	24.64	21381233
2015-04-09	24.59	24.75	24.48	24.67	21073712
2015-04-10	24.73	24.78	24.64	24.73	15063632
2015-04-13	24.73	24.96	24.68	24.82	22730981
2015-04-14	24.85	24.85	24.62	24.67	18265057
2015-04-15	24.69	24.88	24.64	24.82	19856010
2015-04-16	24.73	24.83	24.68	24.72	17597252
2015-04-17	24.64	24.68	24.43	24.54	29716225
2015-04-20	24.64	24.81	24.64	24.78	24314582
2015-04-21	24.79	24.79	24.59	24.65	19720409
2015-04-22	24.74	24.82	24.57	24.80	29775479
2015-04-23	25.25	25.96	25.16	25.84	91372881
2015-04-24	25.82	25.90	25.63	25.67	42046912
2015-04-27	25.70	25.89	25.69	25.73	24468943
2015-04-28	25.87	26.41	25.79	26.31	48688362
2015-04-29	26.10	26.59	26.07	26.24	40722497
2015-04-30	26.19	26.34	26.08	26.15	29693238
2015-05-01	26.09	26.21	25.76	25.98	34167621
2015-05-04	25.97	26.20	25.85	26.06	21304960
2015-05-05	26.03	26.10	25.41	25.45	31805035
2015-05-06	25.44	25.50	24.97	25.19	30701511
2015-05-07	25.10	25.33	24.99	25.19	22643503
2015-05-08	25.45	25.53	25.35	25.43	27681434
2015-05-11	25.40	25.44	25.19	25.28	21479715
2015-05-12	25.14	25.62	24.93	25.41	41281635
2015-05-13	25.38	25.77	25.34	25.59	34748757
2015-05-14	25.72	25.81	25.66	25.76	23908724
2015-05-15	25.75	25.95	25.67	25.91	28264128
2015-05-18	25.87	26.43	25.86	26.32	59611861
2015-05-19	26.26	26.30	25.79	25.94	38270674
2015-05-20	25.99	26.20	25.88	26.13	27280899
2015-05-21	26.08	26.58	26.05	26.47	41576038
2015-05-22	26.33	26.44	26.13	26.20	26349206
2015-05-26	26.12	26.23	25.86	26.17	40654956
2015-05-27	26.23	26.49	26.12	26.38	36633602
2015-05-28	26.39	26.39	26.15	26.27	19591680
2015-05-29	26.23	26.28	26.07	26.07	29885075
2015-06-01	26.06	26.12	25.84	25.93	28235746
2015-06-02	25.94	26.06	25.87	25.93	19508848
2015-06-03	26.00	26.55	25.93	26.44	39115938
2015-06-04	26.36	26.78	26.25	26.62	56219033
2015-06-05	26.54	26.55	26.04	26.09	36713215
2015-06-08	26.04	26.21	26.04	26.11	25928796
2015-06-09	26.11	26.26	26.04	26.05	23986602
2015-06-10	26.11	26.24	26.11	26.21	31312320
2015-06-11	26.28	26.40	26.25	26.33	30440848
2015-06-12	26.23	26.39	26.15	26.15	25869065
2015-06-15	26.07	26.09	25.96	25.97	24465457
2015-06-16	25.89	26.23	25.86	26.17	29729847
2015-06-17	26.21	26.30	26.07	26.27	30455930
2015-06-18	26.27	26.49	26.24	26.43	37333202
2015-06-19	26.36	26.46	26.33	26.41	35660954
2015-06-22	26.49	26.53	26.42	26.45	23586540
2015-06-23	26.85	27.36	26.80	27.10	69970850
2015-06-24	27.11	27.13	26.93	27.01	33443204
2015-06-25	27.27	27.51	27.20	27.31	47585217
2015-06-26	27.46	27.47	27.10	27.26	30005945
2015-06-29	27.07	27.35	26.98	27.00	28999241
2015-06-30	27.19	27.29	26.76	26.81	31390076
2015-07-01	26.86	26.89	26.62	26.85	36972230
2015-07-02	27.06	27.12	26.90	26.97	22254343
2015-07-06	26.87	26.92	26.77	26.88	25640275
2015-07-07	27.01	27.06	26.70	27.00	27143865
2015-07-08	26.63	26.66	26.22	26.26	31591717
2015-07-09	26.43	26.45	25.91	25.96	33071347
2015-07-10	26.13	26.30	25.96	26.15	30999216
2015-07-13	26.23	26.39	26.17	26.33	26803199
2015-07-14	26.22	26.52	26.16	26.51	25142412
2015-07-15	26.49	26.52	26.18	26.21	29044933
2015-07-16	26.30	26.56	26.30	26.54	18452262
2015-07-17	26.49	26.60	26.34	26.42	21900306
2015-07-20	26.45	26.46	26.20	26.34	22216806
2015-07-21	26.17	26.17	25.96	26.09	27871667
2015-07-22	25.85	25.93	25.68	25.87	51795757
2015-07-23	25.87	25.92	25.56	25.61	37054344
2015-07-24	26.16	26.49	25.88	25.88	87250857
2015-07-27	25.83	26.16	25.68	25.90	50523631
2015-07-28	26.09	26.10	25.83	25.91	52950672
2015-07-29	26.02	26.35	25.94	26.18	42986075
2015-07-30	26.31	26.33	26.18	26.27	25958774
2015-07-31	26.37	26.41	26.21	26.22	29880938
2015-08-03	26.38	26.43	26.04	26.16	29677589
2015-08-04	26.26	26.27	26.04	26.10	26249913
2015-08-05	26.26	26.29	26.05	26.09	22837624
2015-08-06	26.08	26.11	25.62	25.84	32734164
2015-08-07	25.75	25.86	25.69	25.82	25627574
2015-08-10	25.89	26.25	25.81	26.25	29179771
2015-08-11	26.12	26.39	26.09	26.15	35402719
2015-08-12	25.56	25.72	25.25	25.68	62201296
2015-08-13	25.67	25.79	25.50	25.52	35521094
2015-08-14	25.59	25.70	25.50	25.70	22759594
2015-08-17	25.63	25.84	25.59	25.84	21050631
2015-08-18	25.78	25.99	25.75	25.93	20538165
2015-08-19	25.89	26.04	25.72	25.93	21139251
2015-08-20	25.79	26.01	25.62	25.62	38363358
2015-08-21	25.44	25.62	25.19	25.19	41636652
2015-08-24	24.29	25.11	23.38	24.43	77231318
2015-08-25	24.99	24.99	23.98	24.00	50674199
2015-08-26	24.42	24.79	24.16	24.67	49631208
2015-08-27	24.92	25.28	24.77	25.24	42589884
2015-08-28	25.16	25.25	24.98	25.13	24154034
2015-08-31	25.06	25.12	24.92	25.06	22286485
2015-09-01	24.61	24.75	24.27	24.39	33048031
2015-09-02	24.88	24.88	24.53	24.77	24093045
2015-09-03	24.88	25.09	24.85	24.94	22833383
2015-09-04	24.67	24.74	24.42	24.58	29318876
2015-09-08	24.87	25.05	24.76	25.01	18851006
2015-09-09	25.21	25.29	24.70	24.74	22559067
2015-09-10	24.73	24.79	24.57	24.72	25602293
2015-09-11	24.70	24.74	24.58	24.70	17626947
2015-09-14	24.71	24.74	24.54	24.57	18504744
2015-09-15	24.67	24.85	24.56	24.80	22371691
2015-09-16	24.80	24.98	24.73	24.86	23514162
2015-09-17	24.70	25.01	24.46	24.74	37922104
2015-09-18	24.67	24.75	24.46	24.57	44627155
2015-09-21	24.57	24.67	24.49	24.58	19870297
2015-09-22	24.39	24.49	24.25	24.36	25518683
2015-09-23	24.37	24.41	24.18	24.30	15739211
2015-09-24	24.17	24.33	24.12	24.24	24741378
2015-09-25	24.36	24.68	24.27	24.40	27104244
2015-09-28	24.35	24.41	24.06	24.08	35924918
2015-09-29	24.15	24.29	24.04	24.21	33785189
2015-09-30	24.42	24.69	24.33	24.59	34815542
2015-10-01	24.52	24.64	24.28	24.55	30815524
2015-10-02	24.41	24.64	24.29	24.64	28505888
2015-10-05	24.89	25.28	24.88	25.23	27876700
2015-10-06	25.29	25.30	25.10	25.14	27867020
2015-10-07	24.96	25.16	24.92	25.00	21049983
2015-10-08	24.99	25.22	24.81	25.21	17305160
2015-10-09	25.22	25.30	24.91	25.01	19351286
2015-10-12	25.06	25.14	24.96	25.13	14204166
2015-10-13	25.05	25.13	24.95	25.07	22148602
2015-10-14	25.08	25.20	24.99	25.11	23682944
2015-10-15	25.16	25.29	25.06	25.28	19170403
2015-10-16	25.47	25.56	25.32	25.53	33236999
2015-10-19	25.38	25.43	25.22	25.38	28250828
2015-10-20	25.35	25.55	25.30	25.47	20085967
2015-10-21	25.57	25.62	25.16	25.36	27244083
2015-10-22	25.25	25.78	25.25	25.63	33298676
2015-10-23	26.19	26.22	25.38	25.47	46231419
2015-10-26	25.47	25.48	25.27	25.41	25419196
2015-10-27	25.34	25.37	25.03	25.07	24455958
2015-10-28	25.18	25.36	25.00	25.22	27816831
2015-10-29	25.27	25.41	25.12	25.32	17841785
2015-10-30	25.38	25.47	25.29	25.29	24581781
2015-11-02	25.43	25.50	25.20	25.37	25538709
2015-11-03	25.32	25.47	25.25	25.38	17702788
2015-11-04	25.48	25.50	25.24	25.27	17296080
2015-11-05	25.28	25.33	25.11	25.16	16142689
2015-11-06	25.07	25.11	24.80	25.03	21494479
2015-11-09	24.88	24.88	24.72	24.79	20434334
2015-11-10	24.80	24.83	24.66	24.75	19263266
2015-11-11	24.79	24.91	24.76	24.85	14038925
2015-11-12	24.79	24.80	24.63	24.67	17408424
2015-11-13	24.64	24.79	24.39	24.39	23626877
2015-11-16	24.42	24.95	24.32	24.94	23601573
2015-11-17	24.96	25.30	24.95	25.10	20367714
2015-11-18	25.10	25.35	24.92	25.32	22233784
2015-11-19	25.30	25.47	25.26	25.38	17963221
2015-11-20	25.47	25.50	25.32	25.41	20454634
2015-11-23	25.41	25.42	25.23	25.25	15273672
2015-11-24	25.13	25.35	25.06	25.20	17717544
2015-11-25	25.17	25.29	25.09	25.25	14601726
2015-11-27	25.29	25.50	25.27	25.34	9327165
2015-11-30	25.35	25.47	25.22	25.41	24902331
2015-12-01	25.50	25.64	25.35	25.49	16761516
2015-12-02	25.48	25.62	25.32	25.33	25851585
2015-12-03	25.37	25.41	24.92	24.98	28748306
2015-12-04	25.05	25.79	25.03	25.75	35685874
2015-12-07	25.57	25.96	25.57	25.87	33956203
2015-12-08	25.62	25.74	25.38	25.55	28419892
2015-12-09	25.47	25.84	25.26	25.34	25052195
2015-12-10	25.38	25.69	25.32	25.41	27712858
2015-12-11	25.22	25.35	24.98	25.04	26950881
2015-12-14	25.02	25.40	24.99	25.36	26398246
2015-12-15	25.45	25.61	25.22	25.52	25359533
2015-12-16	25.59	26.02	25.59	25.96	31192674
2015-12-17	25.98	26.12	25.69	25.69	27720504
2015-12-18	25.56	25.66	25.36	25.36	51216301
2015-12-21	25.60	25.74	25.47	25.73	20392438
2015-12-22	25.88	26.02	25.67	25.97	20427315
2015-12-23	25.99	26.36	25.99	26.25	19309618
2015-12-24	26.23	26.24	26.07	26.16	6862360
2015-12-28	26.13	26.33	26.12	26.24	13928439
2015-12-29	26.37	26.41	26.26	26.36	14368149
2015-12-30	26.36	26.38	26.18	26.22	13754402
2015-12-31	26.09	26.16	25.96	25.97	20261791
2016-01-04	25.72	25.93	25.66	25.93	31779464
2016-01-05	25.93	26.18	25.75	26.11	30707275
2016-01-06	25.53	25.82	25.45	25.71	26911800
2016-01-07	25.38	25.73	25.29	25.29	35111351
2016-01-08	25.49	25.63	25.22	25.32	28090768
2016-01-11	25.48	25.74	25.31	25.62	26438778
2016-01-12	25.74	25.81	25.41	25.59	24124055
2016-01-13	25.67	25.89	25.46	25.47	40241272
2016-01-14	25.57	26.08	25.47	25.89	36327435
2016-01-15	25.41	25.92	25.37	25.65	44922089
2016-01-19	25.82	26.12	25.75	26.05	36753824
2016-01-20	25.77	25.93	25.23	25.59	50529565
2016-01-21	25.65	26.33	25.50	26.07	40974674
2016-01-22	26.33	26.55	26.19	26.52	33139786
2016-01-25	26.56	26.74	26.24	26.42	30264443
2016-01-26	26.44	26.85	26.36	26.72	41677105
2016-01-27	26.41	27.02	26.34	26.78	50263024
2016-01-28	27.00	27.01	26.58	26.82	26184435
2016-01-29	26.95	27.22	26.93	27.22	43280510
2016-02-01	27.20	27.47	27.08	27.31	33350478
2016-02-02	27.28	27.32	27.01	27.22	29148397
2016-02-03	27.26	27.78	27.10	27.72	37992735
2016-02-04	27.72	27.79	27.38	27.57	31041614
2016-02-05	27.62	27.96	27.57	27.84	34662602
2016-02-08	27.62	28.02	27.47	28.01	41030576
2016-02-09	27.70	27.84	27.29	27.66	35252268
2016-02-10	27.66	27.73	27.37	27.50	26878196
2016-02-11	27.22	27.44	27.10	27.33	42253943
2016-02-12	27.44	27.56	27.21	27.53	26449974
2016-02-16	27.69	27.74	27.32	27.66	27691627
2016-02-17	27.74	27.77	27.57	27.66	26002792
2016-02-18	27.64	27.93	27.56	27.92	21904662
2016-02-19	27.85	27.91	27.56	27.60	24709636
2016-02-22	27.73	27.82	27.59	27.82	21383086
2016-02-23	27.78	27.86	27.56	27.73	20577401
2016-02-24	27.70	28.01	27.65	28.00	22762242
2016-02-25	28.00	28.30	27.96	28.21	22799091
2016-02-26	28.21	28.58	28.21	28.02	22173113
2016-02-29	28.02	28.22	27.89	27.89	29197457
2016-03-01	27.93	27.94	27.91	28.22	19509803
2016-03-02	28.22	28.22	28.22	28.45	21510592
2016-03-03	28.45	28.76	28.30	28.67	27697752
2016-03-04	28.61	28.79	28.53	28.63	20739501
2016-03-07	28.53	28.82	28.39	28.78	22010112
2016-03-08	28.66	29.00	28.57	28.75	24606566
2016-03-09	28.77	28.92	28.55	28.67	22171595
2016-03-10	28.73	28.99	28.68	28.92	25215770
2016-03-11	29.02	29.10	28.81	28.95	20835530
2016-03-14	28.96	29.04	28.78	28.92	17624599
2016-03-15	28.92	28.92	28.92	29.07	14771252
2016-03-16	29.09	29.35	28.95	29.26	21044776
2016-03-17	29.26	29.58	29.22	29.53	27719817
2016-03-18	29.61	29.63	29.10	29.10	41102128
2016-03-21	29.18	29.49	29.10	29.38	20679226
2016-03-22	29.36	29.40	29.16	29.16	22031234
2016-03-23	29.13	29.18	28.96	29.09	20807718
2016-03-24	28.97	29.35	28.97	29.35	17795101
2016-03-28	29.44	29.65	29.29	29.49	21543725
2016-03-29	29.49	29.51	29.44	29.78	25894874
2016-03-30	29.90	29.98	29.50	29.72	25745004
2016-03-31	29.75	29.87	29.44	29.56	27101194
2016-04-01	29.19	29.53	29.14	29.47	27725134
2016-04-04	29.56	29.71	29.49	29.71	18032253
2016-04-05	29.71	29.71	29.71	29.58	24887392
2016-04-06	29.28	29.38	29.05	29.16	22267428
2016-04-07	28.95	29.14	28.85	29.13	22285728
2016-04-08	29.23	29.36	28.96	29.06	17562859
2016-04-11	29.19	29.20	28.93	28.98	17720618
2016-04-12	29.04	29.28	28.97	29.19	17646431
2016-04-13	29.27	29.32	28.82	28.87	22606039
2016-04-14	28.87	29.12	28.86	29.00	13763676
2016-04-15	29.03	29.13	28.98	29.04	15781622
2016-04-18	29.11	29.29	28.95	29.17	17332019
2016-04-19	29.29	29.38	29.08	29.38	15936618
2016-04-20	29.43	29.44	29.18	29.22	16784106
2016-04-21	29.08	29.12	28.57	28.58	32236612
2016-04-22	28.57	28.81	28.57	28.73	24300177
2016-04-25	28.70	28.86	28.58	28.84	17583053
2016-04-26	28.92	28.99	28.61	28.75	20900881
2016-04-27	28.58	29.37	28.48	29.22	41417702
2016-04-28	29.22	29.35	29.10	29.16	20204172
2016-04-29	29.16	29.35	29.04	29.30	25345903
2016-05-02	29.34	29.55	29.27	29.51	22063313
2016-05-03	29.45	29.50	29.19	29.37	21826010
2016-05-04	29.25	29.44	29.12	29.35	15480828
2016-05-05	29.39	29.43	29.18	29.24	16239451
2016-05-06	29.27	29.43	29.04	29.43	15663665
2016-05-09	29.43	29.52	29.31	29.33	13495290
2016-05-10	29.45	29.72	29.42	29.67	17375742
2016-05-11	29.64	29.70	29.45	29.57	14414835
2016-05-12	29.66	29.94	29.59	29.85	18734945
2016-05-13	29.81	29.83	29.52	29.55	16490761
2016-05-16	29.40	29.66	29.36	29.65	15057768
2016-05-17	29.62	29.69	29.44	29.52	22056258
2016-05-18	29.50	29.55	28.89	29.02	25664732
2016-05-19	28.89	29.04	28.51	29.01	27414773
2016-05-20	29.16	29.19	28.92	29.02	20244545
2016-05-23	29.05	29.07	28.88	28.92	15380932
2016-05-24	29.03	29.10	28.98	29.06	14131748
2016-05-25	29.19	29.22	29.02	29.15	14711598
2016-05-26	29.20	29.43	29.16	29.32	16017020
2016-05-27	29.31	29.43	29.13	29.43	15671699
2016-05-31	29.46	29.59	29.39	29.55	27940040
2016-06-01	29.51	29.53	29.14	29.23	17055682
2016-06-02	29.23	29.32	29.12	29.32	12301701
2016-06-03	29.41	29.64	29.38	29.59	19244872
2016-06-06	29.60	29.79	29.57	29.69	16739113
2016-06-07	29.72	30.11	29.69	30.03	24911962
2016-06-08	29.98	30.09	29.92	30.09	14426365
2016-06-09	30.06	30.32	29.93	30.26	20692359
2016-06-10	30.15	30.59	30.10	30.44	25865528
2016-06-13	30.33	30.54	30.29	30.33	16769475
2016-06-14	30.32	30.55	30.14	30.48	23015012
2016-06-15	30.52	30.62	30.39	30.41	19480526
2016-06-16	30.34	30.61	30.30	30.56	20105344
2016-06-17	30.60	30.84	30.44	30.74	27265958
2016-06-20	30.98	30.98	30.59	30.78	20229718
2016-06-21	30.82	31.18	30.61	31.00	19938071
2016-06-22	30.99	31.37	30.99	31.17	20244299
2016-06-23	31.36	31.62	31.23	31.61	19035036
2016-06-24	31.29	31.87	31.17	31.34	57147245
2016-06-27	31.16	31.77	31.16	31.72	37479339
2016-06-28	31.81	31.83	31.60	31.72	34419032
2016-06-29	31.87	32.11	31.76	32.11	23671515
2016-06-30	32.22	32.77	32.11	32.61	31913433
2016-07-01	32.77	32.87	32.46	32.81	23237349
2016-07-05	32.83	33.13	32.70	32.36	35585261
2016-07-06	32.44	32.53	32.03	32.53	26454246
2016-07-07	32.24	32.38	31.80	31.93	23707909
2016-07-08	31.80	32.22	31.47	32.16	28443845
2016-07-11	32.06	32.15	31.86	32.09	21593732
2016-07-12	32.00	32.15	31.87	32.01	18676642
2016-07-13	32.05	32.36	31.96	32.15	14852271
2016-07-14	32.04	32.43	32.04	32.28	16655313
2016-07-15	32.39	32.52	32.23	32.37	16646630
2016-07-18	32.35	32.38	32.21	32.34	12340995
2016-07-19	32.30	32.34	32.21	32.28	13665551
2016-07-20	32.27	32.31	32.09	32.24	14088416
2016-07-21	32.12	32.29	31.96	32.09	22592875
2016-07-22	32.10	32.79	32.08	32.54	30724325
2016-07-25	32.40	32.43	32.23	32.41	14591550
2016-07-26	32.36	32.44	31.91	31.99	20078590
2016-07-27	31.98	32.39	31.98	32.27	19811142
2016-07-28	32.21	32.21	31.96	32.14	13510436
2016-07-29	32.17	32.75	32.05	32.67	25245687
2016-08-01	32.64	32.83	32.54	32.59	20650203
2016-08-02	32.67	32.69	32.39	32.58	19595004
2016-08-03	32.52	32.62	32.39	32.56	13632451
2016-08-04	32.59	32.64	32.42	32.52	11893979
2016-08-05	32.58	32.62	32.28	32.58	19623229
2016-08-08	32.58	32.58	32.30	32.40	14033580
2016-08-09	32.42	32.52	32.29	32.52	14758158
2016-08-10	32.50	32.68	32.50	32.61	11733530
2016-08-11	32.69	32.82	32.65	32.75	11979692
2016-08-12	32.76	32.80	32.60	32.67	10541330
2016-08-15	32.61	32.69	32.47	32.47	16248020
2016-08-16	32.46	32.46	31.63	31.67	31646489
2016-08-17	31.71	31.76	31.20	31.59	29338669
2016-08-18	31.50	31.58	31.03	31.25	32552462
2016-08-19	31.12	31.13	30.71	30.95	29461925
2016-08-22	30.89	30.94	30.61	30.88	17672667
2016-08-23	30.94	30.97	30.78	30.83	15053490
2016-08-24	30.87	30.94	30.64	30.85	16168912
2016-08-25	30.85	31.08	30.76	31.00	16903671
2016-08-26	31.04	31.16	30.64	30.70	17859484
2016-08-29	30.79	30.98	30.73	30.95	12944928
2016-08-30	31.05	31.05	30.74	30.86	11217626
2016-08-31	30.91	30.98	30.69	30.86	18740526
2016-09-01	30.83	30.95	30.68	30.92	15706888
2016-09-02	31.01	31.23	30.75	30.91	19066997
2016-09-06	30.96	31.22	30.80	31.12	15532736
2016-09-07	31.14	31.20	30.94	31.15	13531348
2016-09-08	31.15	31.24	30.98	31.09	13524514
2016-09-09	30.93	31.00	29.95	29.97	38500118
2016-09-12	29.87	30.83	29.85	30.73	26864166
2016-09-13	30.53	30.54	30.02	30.17	25529490
2016-09-14	30.15	30.39	30.01	30.11	26539479
2016-09-15	30.04	30.66	29.90	30.53	22950495
2016-09-16	30.45	30.50	30.12	30.34	41350621
2016-09-19	30.34	30.37	30.09	30.24	16182836
2016-09-20	30.31	30.52	30.10	30.16	14197793
2016-09-21	30.23	30.67	30.17	30.62	19130890
2016-09-22	30.74	31.09	30.72	31.03	22283255
2016-09-23	31.06	31.24	30.74	31.16	18867573
2016-09-26	31.16	31.26	31.03	31.05	16647231
2016-09-27	31.12	31.47	30.99	31.29	18440158
2016-09-28	30.95	31.00	30.63	30.83	26340209
2016-09-29	30.76	31.00	30.52	30.74	17046784
2016-09-30	30.88	30.98	30.64	30.65	19381624
2016-10-03	30.66	30.98	30.57	30.77	16581726
2016-10-04	30.73	30.76	29.97	29.75	33179916
2016-10-05	29.90	29.91	29.31	29.56	22600914
2016-10-06	29.53	29.59	29.37	29.52	15750590
2016-10-07	29.60	29.66	29.22	29.34	19171955
2016-10-10	29.38	29.59	28.84	29.44	19020705
2016-10-11	29.39	29.72	29.13	29.51	22314937
2016-10-12	29.55	29.80	29.48	29.69	17179912
2016-10-13	29.65	29.80	29.45	29.72	17546584
2016-10-14	29.75	29.87	29.60	29.60	13516996
2016-10-17	29.51	29.81	29.47	29.64	13885020
2016-10-18	29.61	29.78	29.55	29.71	16038459
2016-10-19	29.78	29.87	29.67	29.72	11711489
2016-10-20	29.47	29.50	29.06	29.17	31131452
2016-10-21	28.98	29.19	27.90	28.30	82764994
2016-10-24	27.56	28.18	27.40	27.82	100586152
2016-10-25	27.93	27.97	27.59	27.70