EXC Historical Prices

Summary

Key Stock Metrics

34.01

(July 8, 2024)

52-Week Low

48.11

(April 4, 2025)

52-Week High

65.69

(July 7, 2008)

All-Time High

46.34

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-20	21.33	21.73	20.79	21.21	2419600
2000-10-23	21.21	21.75	21.19	21.70	1073200
2000-10-24	21.66	21.93	20.63	21.28	3190800
2000-10-25	21.28	22.13	21.15	21.68	3003400
2000-10-26	21.37	21.44	20.12	20.14	5584200
2000-10-27	20.10	20.72	19.21	20.68	4209600
2000-10-30	20.77	21.84	20.68	21.66	3652200
2000-10-31	21.66	21.75	21.01	21.44	2355000
2000-11-01	21.39	21.57	21.12	21.35	2334400
2000-11-02	21.30	21.37	20.81	20.99	1248600
2000-11-03	20.86	20.86	20.12	20.37	2127200
2000-11-06	20.28	20.28	19.68	19.92	2439400
2000-11-07	19.90	20.12	19.79	20.12	3556000
2000-11-08	20.59	21.06	20.34	20.88	3045800
2000-11-09	20.81	21.37	20.63	20.99	1291600
2000-11-10	20.99	21.39	20.90	21.28	1579800
2000-11-13	21.44	22.04	21.17	21.41	1874800
2000-11-14	21.35	21.39	20.81	20.81	1794600
2000-11-15	21.17	21.48	20.79	20.88	3237400
2000-11-16	21.08	21.37	21.08	21.35	2833600
2000-11-17	21.37	21.95	21.30	21.82	3635200
2000-11-20	21.73	22.28	21.73	21.93	1921600
2000-11-21	21.88	22.02	21.39	22.02	2161200
2000-11-22	22.08	22.62	21.79	22.39	2107200
2000-11-24	22.37	22.37	21.70	21.95	885400
2000-11-27	22.24	22.33	21.70	22.13	2164600
2000-11-28	22.04	22.91	21.95	22.91	3517800
2000-11-29	22.86	23.44	22.77	23.11	3263400
2000-11-30	23.40	23.98	23.22	23.62	3988600
2000-12-01	23.49	23.73	22.86	23.00	1908600
2000-12-04	23.05	23.50	23.01	23.28	1429800
2000-12-05	23.00	23.17	22.34	22.47	3068400
2000-12-06	22.46	22.80	22.46	22.54	1999000
2000-12-07	22.63	24.06	22.63	23.85	2529000
2000-12-08	23.78	23.84	23.24	23.76	1894800
2000-12-11	23.53	23.53	23.03	23.37	2220000
2000-12-12	23.37	24.24	23.37	24.12	2976000
2000-12-13	23.75	24.35	23.53	23.53	2891000
2000-12-14	23.64	23.64	23.07	23.30	1775400
2000-12-15	23.00	23.48	22.55	22.73	3223600
2000-12-18	23.32	23.32	22.62	22.86	3092200
2000-12-19	22.89	23.58	22.89	23.54	2724200
2000-12-20	23.71	24.67	23.71	24.35	2823000
2000-12-21	24.33	24.53	23.76	23.97	2135200
2000-12-22	23.99	24.51	23.81	24.41	1534400
2000-12-26	24.42	25.31	24.39	25.14	2171400
2000-12-27	25.15	25.31	25.03	25.26	3532200
2000-12-28	25.19	25.19	24.67	24.73	2925400
2000-12-29	24.74	25.12	24.69	25.03	1710800
2001-01-02	24.87	24.87	24.03	24.20	2468200
2001-01-03	24.24	24.60	22.41	22.44	5550200
2001-01-04	21.12	21.61	20.25	21.51	8606600
2001-01-05	21.30	22.14	21.04	21.29	4011800
2001-01-08	21.71	22.11	21.64	22.01	3169800
2001-01-09	21.93	22.28	21.75	22.28	2792400
2001-01-10	22.27	22.35	21.05	21.12	3571200
2001-01-11	21.04	21.04	19.45	20.20	4906600
2001-01-12	19.84	20.59	19.77	20.31	5306800
2001-01-16	20.39	20.39	19.11	19.79	4957600
2001-01-17	19.70	21.16	19.70	20.88	4555400
2001-01-18	20.41	21.32	20.32	20.91	2661400
2001-01-19	20.50	21.18	20.15	21.17	2132600
2001-01-22	21.23	21.53	20.86	21.16	1920600
2001-01-23	21.25	21.80	21.17	21.43	2331400
2001-01-24	21.04	21.91	21.04	21.75	2262600
2001-01-25	21.84	22.14	21.75	22.01	2684400
2001-01-26	21.86	22.25	21.33	21.69	1717200
2001-01-29	22.09	22.45	21.80	22.07	2066200
2001-01-30	21.89	22.12	21.70	21.80	1234200
2001-01-31	21.75	21.75	21.36	21.57	2668400
2001-02-01	21.43	21.65	21.43	21.63	2198400
2001-02-02	21.63	22.05	21.50	21.80	2332800
2001-02-05	21.75	22.18	21.75	21.86	3010400
2001-02-06	21.82	22.03	21.74	21.93	1568800
2001-02-07	22.02	22.38	22.02	22.37	2619800
2001-02-08	22.37	22.90	22.37	22.84	1525400
2001-02-09	22.80	23.42	22.77	23.26	1810600
2001-02-12	23.35	23.71	22.73	23.08	1841000
2001-02-13	22.92	23.43	22.55	22.82	3902800
2001-02-14	22.91	23.37	22.65	23.08	2037800
2001-02-15	23.14	23.14	22.75	22.82	1652200
2001-02-16	23.14	23.52	22.82	22.86	2228600
2001-02-20	23.30	23.61	22.92	23.12	2897800
2001-02-21	23.25	23.78	23.25	23.26	2041200
2001-02-22	23.27	24.03	23.14	23.69	3085600
2001-02-23	23.85	24.06	22.73	23.07	2184200
2001-02-26	23.07	23.66	23.07	23.19	1422000
2001-02-27	23.28	23.66	23.22	23.33	1555400
2001-02-28	23.39	23.48	22.79	23.31	1679600
2001-03-01	23.37	23.88	23.12	23.38	1702800
2001-03-02	23.52	23.81	23.28	23.76	2306600
2001-03-05	23.89	23.94	23.62	23.63	1245600
2001-03-06	23.51	23.66	23.21	23.26	1331000
2001-03-07	23.26	23.44	22.91	23.05	2408400
2001-03-08	23.23	23.50	23.00	23.28	1532400
2001-03-09	23.28	23.44	23.04	23.07	2169200
2001-03-12	23.07	23.26	22.95	23.16	2380600
2001-03-13	22.96	23.01	22.65	22.81	1658400
2001-03-14	22.72	22.72	22.03	22.18	1752200
2001-03-15	22.41	22.73	22.34	22.64	2751000
2001-03-16	22.47	22.91	22.47	22.80	3290600
2001-03-19	22.76	22.89	22.29	22.64	1874200
2001-03-20	22.64	22.71	22.22	22.33	1672200
2001-03-21	22.42	22.99	22.25	22.44	2420000
2001-03-22	22.45	22.52	21.12	21.75	3568000
2001-03-23	21.71	21.71	21.09	21.32	3015600
2001-03-26	21.31	22.46	21.31	22.28	2073800
2001-03-27	22.39	22.94	22.37	22.87	2095200
2001-03-28	22.82	23.16	22.60	22.87	2685400
2001-03-29	22.75	23.35	22.52	23.17	2590000
2001-03-30	23.35	23.52	23.26	23.39	2240400
2001-04-02	23.39	23.78	23.02	23.41	2088800
2001-04-03	23.50	24.58	23.10	24.48	4732000
2001-04-04	24.46	24.58	23.76	23.88	4183800
2001-04-05	24.10	24.24	23.06	23.52	3276200
2001-04-06	23.53	23.72	22.54	23.05	4938000
2001-04-09	22.78	23.77	22.78	23.51	2922800
2001-04-10	24.16	24.64	23.92	24.57	4068200
2001-04-11	24.57	24.57	23.75	23.87	2606600
2001-04-12	23.92	24.04	23.78	23.89	2292800
2001-04-16	23.85	24.24	23.85	24.24	1191800
2001-04-17	24.17	24.78	24.16	24.78	2047400
2001-04-18	24.78	24.95	24.08	24.35	4504200
2001-04-19	24.26	24.38	23.75	23.89	2699800
2001-04-20	23.82	24.06	23.64	23.88	2283600
2001-04-23	23.97	24.76	23.97	24.76	3081200
2001-04-24	24.92	24.95	24.62	24.81	2336400
2001-04-25	24.24	24.71	24.24	24.68	3475200
2001-04-26	24.68	25.05	24.64	24.87	3052000
2001-04-27	24.87	24.87	24.37	24.45	1464000
2001-04-30	24.61	24.74	24.46	24.62	2416200
2001-05-01	24.75	24.85	24.48	24.73	3940400
2001-05-02	24.57	24.66	24.01	24.04	1742000
2001-05-03	24.23	24.26	23.75	23.94	1976400
2001-05-04	23.99	24.30	23.89	24.24	1570800
2001-05-07	24.33	24.44	24.17	24.32	1516200
2001-05-08	24.33	24.33	24.04	24.07	1273000
2001-05-09	24.12	24.37	24.10	24.34	1762800
2001-05-10	24.51	24.65	24.17	24.58	1729800
2001-05-11	24.43	24.69	24.39	24.60	3292000
2001-05-14	24.71	24.90	24.67	24.88	871600
2001-05-15	24.85	24.85	24.21	24.28	1824200
2001-05-16	24.51	24.51	24.25	24.39	2908800
2001-05-17	24.46	24.55	24.16	24.42	2182800
2001-05-18	24.32	24.46	24.24	24.38	3205800
2001-05-21	24.36	24.58	24.29	24.42	2540400
2001-05-22	24.43	24.57	24.33	24.52	3963400
2001-05-23	24.48	24.69	24.44	24.53	2330600
2001-05-24	24.53	24.57	24.29	24.39	2123400
2001-05-25	24.39	24.39	23.84	23.89	2101800
2001-05-29	24.17	24.21	23.64	23.78	1505800
2001-05-30	23.82	24.21	23.73	23.80	1997600
2001-05-31	23.64	24.20	23.64	24.18	2146000
2001-06-01	24.17	24.17	23.75	23.99	1370400
2001-06-04	23.99	24.03	23.64	23.78	1881400
2001-06-05	23.82	23.82	23.19	23.33	2372600
2001-06-06	23.37	23.39	22.65	22.66	4306800
2001-06-07	22.78	22.94	22.51	22.66	2166400
2001-06-08	22.66	23.14	22.54	23.06	1505000
2001-06-11	23.35	23.88	23.30	23.80	4230800
2001-06-12	23.99	23.99	23.70	23.83	1165600
2001-06-13	23.85	23.93	23.14	23.24	2231200
2001-06-14	23.19	23.19	22.64	22.65	2170400
2001-06-15	22.93	23.61	22.85	23.28	2812200
2001-06-18	23.53	23.75	23.48	23.54	1756600
2001-06-19	23.78	23.95	23.55	23.93	1921600
2001-06-20	24.02	24.14	23.47	23.51	2829200
2001-06-21	23.48	23.48	22.25	22.32	5069400
2001-06-22	22.35	22.85	22.14	22.84	3004600
2001-06-25	22.93	23.16	22.59	22.79	2172600
2001-06-26	22.46	22.76	22.39	22.69	2707400
2001-06-27	22.71	23.06	22.59	22.82	2031200
2001-06-28	23.00	23.10	22.74	22.81	1716400
2001-06-29	22.60	22.86	22.46	22.86	2302600
2001-07-02	22.64	23.00	22.62	22.68	1482800
2001-07-03	22.69	23.07	22.68	23.02	1440800
2001-07-05	22.89	23.44	22.89	23.31	2042600
2001-07-06	23.33	23.52	23.21	23.50	1191200
2001-07-09	23.51	23.91	23.51	23.91	2032200
2001-07-10	23.98	24.10	23.92	23.92	2027200
2001-07-11	23.99	24.12	23.53	23.53	1676000
2001-07-12	23.56	23.58	23.21	23.39	2351000
2001-07-13	23.34	23.44	23.07	23.14	987400
2001-07-16	23.14	23.70	23.07	23.27	1560200
2001-07-17	23.28	23.39	23.07	23.12	1377000
2001-07-18	23.04	23.26	22.81	23.00	1811400
2001-07-19	23.04	23.17	22.76	22.84	1117800
2001-07-20	23.00	23.03	21.45	21.59	4388000
2001-07-23	21.61	21.77	20.02	20.68	7411400
2001-07-24	20.54	20.54	19.11	19.40	7799400
2001-07-25	19.15	21.07	18.90	21.07	9384400
2001-07-26	21.05	21.54	20.96	21.34	4113200
2001-07-27	21.30	21.42	20.59	20.64	4211800
2001-07-30	20.70	21.30	20.11	21.22	2916400
2001-07-31	21.21	21.21	20.00	20.14	5821400
2001-08-01	20.29	20.61	20.17	20.55	3759000
2001-08-02	20.57	20.79	20.39	20.71	2245600
2001-08-03	20.71	21.04	20.57	20.93	3195000
2001-08-06	20.54	20.69	20.07	20.14	5503800
2001-08-07	20.23	20.43	20.07	20.21	2822400
2001-08-08	20.32	20.32	19.61	19.64	2313600
2001-08-09	19.66	19.84	19.53	19.67	1910600
2001-08-10	19.70	19.80	19.43	19.73	1643800
2001-08-13	19.64	19.74	19.30	19.32	2418600
2001-08-14	19.25	19.55	19.16	19.37	1504200
2001-08-15	19.32	19.57	19.08	19.15	2410000
2001-08-16	19.22	19.56	19.05	19.43	1454800
2001-08-17	19.43	19.69	19.38	19.58	1763000
2001-08-20	19.24	19.79	19.23	19.66	1856600
2001-08-21	19.89	19.94	19.53	19.60	1565800
2001-08-22	19.61	20.03	19.57	19.87	1525600
2001-08-23	19.86	20.00	19.75	19.75	1479200
2001-08-24	19.72	20.03	19.63	19.90	1990400
2001-08-27	19.93	20.12	19.93	20.08	2068600
2001-08-28	20.17	20.29	20.11	20.18	2612000
2001-08-29	20.11	20.14	19.88	19.88	2434200
2001-08-30	20.06	20.13	19.52	19.57	2201800
2001-08-31	19.59	19.65	19.41	19.47	1783200
2001-09-04	19.52	19.61	19.40	19.42	2736400
2001-09-05	19.47	19.50	19.29	19.41	2270400
2001-09-06	19.32	19.85	19.23	19.35	2781800
2001-09-07	19.48	19.75	19.38	19.67	2895200
2001-09-10	19.71	19.72	19.40	19.71	3223400
2001-09-17	19.54	19.60	18.84	19.34	2467600
2001-09-18	19.34	19.34	18.78	18.84	2190200
2001-09-19	18.90	19.12	18.00	18.68	2851800
2001-09-20	18.61	19.22	18.47	18.77	3350000
2001-09-21	18.16	18.79	17.98	18.20	2853000
2001-09-24	18.68	18.68	18.09	18.19	2192800
2001-09-25	18.08	18.51	18.07	18.40	2526800
2001-09-26	18.25	18.26	17.88	17.99	2380000
2001-09-27	15.51	16.13	13.82	15.87	19078800
2001-09-28	15.83	16.08	15.72	15.90	8795200
2001-10-01	16.01	16.12	15.69	15.81	2745400
2001-10-02	15.87	15.92	15.51	15.60	4818400
2001-10-03	15.72	16.13	15.67	16.04	5431400
2001-10-04	16.04	16.04	15.51	15.78	3196400
2001-10-05	15.78	16.28	15.62	16.26	2995000
2001-10-08	16.08	16.28	15.90	16.04	1712400
2001-10-09	16.08	16.09	15.69	15.79	1787200
2001-10-10	15.79	15.88	15.59	15.86	2899000
2001-10-11	15.90	16.20	15.44	15.72	2627400
2001-10-12	15.72	16.04	15.58	16.03	3087800
2001-10-15	16.08	16.17	15.90	16.04	2077400
2001-10-16	16.12	16.28	15.94	16.07	3599600
2001-10-17	16.12	16.12	15.69	15.69	2803200
2001-10-18	15.69	15.86	15.15	15.22	3775200
2001-10-19	15.22	15.75	15.10	15.63	2324200
2001-10-22	15.69	16.01	15.46	15.87	3249800
2001-10-23	14.26	15.01	14.14	14.65	13378200
2001-10-24	14.65	14.80	14.26	14.69	9290200
2001-10-25	14.60	14.96	14.44	14.96	5117000
2001-10-26	14.90	14.91	14.26	14.64	5037200
2001-10-29	14.67	14.81	14.55	14.80	5331400
2001-10-30	14.80	14.99	14.74	14.97	5353800
2001-10-31	14.97	15.00	14.85	15.00	3287800
2001-11-01	14.89	15.12	14.87	14.97	3120200
2001-11-02	14.97	14.97	14.65	14.75	4429000
2001-11-05	14.92	15.22	14.89	15.21	4932200
2001-11-06	15.03	15.47	15.03	15.40	2994200
2001-11-07	15.33	15.54	15.26	15.51	1944400
2001-11-08	15.47	15.94	15.37	15.69	2055000
2001-11-09	15.69	15.82	15.57	15.60	1828200
2001-11-12	15.60	15.67	15.26	15.63	7483400
2001-11-13	15.51	15.60	15.25	15.51	2179800
2001-11-14	15.33	15.62	15.18	15.34	3132800
2001-11-15	15.34	15.37	15.15	15.31	3028400
2001-11-16	15.31	15.44	15.13	15.28	2351400
2001-11-19	15.28	15.30	14.97	15.06	1297800
2001-11-20	15.06	15.57	15.05	15.49	2800400
2001-11-21	15.40	15.42	15.06	15.26	1804800
2001-11-23	15.26	15.48	15.04	15.42	643600
2001-11-26	15.42	15.44	15.15	15.37	1536800
2001-11-27	15.15	15.71	15.12	15.62	2423000
2001-11-28	15.62	15.69	15.35	15.40	6036200
2001-11-29	15.38	15.60	15.13	15.55	2662200
2001-11-30	15.55	15.94	15.46	15.90	3260400
2001-12-03	15.90	15.94	15.69	15.83	2861000
2001-12-04	15.51	16.05	15.51	16.04	2259200
2001-12-05	16.04	16.07	15.69	16.01	4033800
2001-12-06	16.01	16.01	15.56	15.85	2322800
2001-12-07	15.85	16.20	15.85	16.19	1997000
2001-12-10	16.19	16.55	15.92	16.53	4060400
2001-12-11	16.53	16.66	15.95	16.10	2847200
2001-12-12	16.11	16.29	15.87	16.29	3057200
2001-12-13	16.25	16.47	16.05	16.36	2722400
2001-12-14	16.08	16.47	15.95	16.41	2778200
2001-12-17	16.41	16.41	16.15	16.34	2227600
2001-12-18	16.34	16.74	16.28	16.68	3012200
2001-12-19	16.68	17.36	16.50	16.86	4141400
2001-12-20	17.08	17.10	16.51	16.69	3813400
2001-12-21	16.51	16.53	16.28	16.51	4874000
2001-12-24	16.54	16.90	16.54	16.80	894400
2001-12-26	16.92	17.22	16.91	16.98	2213000
2001-12-27	16.94	17.05	16.90	16.94	2098200
2001-12-28	16.94	17.04	16.63	16.95	2234000
2001-12-31	16.94	17.26	16.91	17.07	1910800
2002-01-02	17.22	17.33	16.80	17.28	2353800
2002-01-03	17.15	17.30	17.04	17.26	2066000
2002-01-04	17.08	17.28	16.92	17.07	2721800
2002-01-07	17.20	17.20	17.02	17.13	2208200
2002-01-08	17.04	17.10	16.79	16.86	2566800
2002-01-09	16.90	16.95	16.58	16.60	2841600
2002-01-10	16.60	16.90	16.52	16.89	2350800
2002-01-11	16.93	17.02	16.79	16.85	1823600
2002-01-14	16.85	17.35	16.84	17.20	2352400
2002-01-15	17.26	17.45	17.06	17.17	2106200
2002-01-16	17.18	17.33	17.06	17.15	1914000
2002-01-17	17.05	17.06	16.72	16.76	3195400
2002-01-18	16.76	16.86	16.65	16.69	1803600
2002-01-22	16.69	16.69	16.40	16.41	1971400
2002-01-23	16.46	16.65	16.36	16.50	1670400
2002-01-24	16.54	16.81	16.53	16.71	1503800
2002-01-25	16.76	16.81	16.53	16.72	1217400
2002-01-28	16.63	16.77	16.61	16.73	1941200
2002-01-29	17.15	17.18	16.61	16.68	3709200
2002-01-30	16.76	17.18	16.76	17.12	2925800
2002-01-31	17.12	17.56	17.08	17.56	3423800
2002-02-01	17.56	17.93	17.55	17.87	3288800
2002-02-04	17.79	18.04	17.79	18.00	1925400
2002-02-05	17.97	18.02	17.70	17.93	2659200
2002-02-06	17.68	17.93	17.68	17.83	1509200
2002-02-07	17.83	18.09	17.83	18.04	1885400
2002-02-08	18.00	18.09	17.83	18.04	1431200
2002-02-11	18.04	18.16	17.72	18.13	1478400
2002-02-12	18.22	18.59	18.18	18.45	3755000
2002-02-13	18.04	18.25	17.86	17.97	2267400
2002-02-14	17.77	17.86	17.70	17.82	1475600
2002-02-15	17.95	18.00	17.81	17.93	1713400
2002-02-19	17.70	17.90	17.59	17.62	1104400
2002-02-20	17.53	17.73	17.31	17.64	1421000
2002-02-21	17.47	17.74	17.22	17.30	1636400
2002-02-22	17.21	17.76	17.18	17.63	1784200
2002-02-25	17.43	17.82	17.36	17.71	1523400
2002-02-26	17.63	17.86	17.47	17.72	2096800
2002-02-27	17.78	17.95	17.67	17.75	2051800
2002-02-28	17.83	17.83	17.47	17.57	1476400
2002-03-01	17.72	18.04	17.71	18.01	1303800
2002-03-04	18.05	18.36	17.92	18.09	1662400
2002-03-05	18.06	18.17	17.88	18.13	1992000
2002-03-06	18.34	18.72	18.19	18.67	1774000
2002-03-07	18.67	18.80	18.50	18.68	1933200
2002-03-08	18.68	18.79	18.43	18.54	1965200
2002-03-11	18.36	18.88	18.33	18.63	1756400
2002-03-12	18.65	18.68	18.43	18.54	1615200
2002-03-13	18.54	18.54	18.33	18.43	1219800
2002-03-14	18.61	18.79	18.54	18.68	1699200
2002-03-15	18.86	18.89	18.49	18.69	2695200
2002-03-18	18.54	18.84	18.46	18.81	1856000
2002-03-19	18.79	19.01	18.79	18.87	2095600
2002-03-20	18.58	18.87	18.45	18.47	2169800
2002-03-21	18.47	18.80	18.43	18.79	1855400
2002-03-22	18.79	19.11	18.69	18.97	1727200
2002-03-25	19.02	19.21	18.82	18.93	1533800
2002-03-26	18.93	18.96	18.45	18.58	1869400
2002-03-27	18.61	18.90	18.45	18.84	1681400
2002-03-28	18.90	19.16	18.80	18.89	1446000
2002-04-01	18.63	18.92	18.58	18.80	857200
2002-04-02	18.80	18.84	18.58	18.72	1189600
2002-04-03	18.72	18.75	18.45	18.72	1533400
2002-04-04	18.70	18.86	18.54	18.61	1432200
2002-04-05	18.47	18.60	18.42	18.45	1529000
2002-04-08	18.45	18.62	18.36	18.58	1041800
2002-04-09	18.58	18.63	18.36	18.38	799800
2002-04-10	18.36	18.77	18.34	18.77	1363400
2002-04-11	18.77	18.89	18.56	18.57	1637600
2002-04-12	18.57	18.64	18.40	18.59	1202800
2002-04-15	18.54	18.70	18.25	18.49	1985200
2002-04-16	18.50	18.72	18.50	18.69	1118000
2002-04-17	18.69	18.74	18.50	18.73	1297800
2002-04-18	18.55	18.81	18.52	18.80	1270000
2002-04-19	18.97	19.07	18.72	19.06	1323000
2002-04-22	19.00	19.32	18.98	19.25	1397600
2002-04-23	19.34	19.50	19.19	19.25	2132000
2002-04-24	19.48	19.49	19.25	19.40	1749600
2002-04-25	19.32	19.40	19.15	19.21	1860200
2002-04-26	19.25	19.52	18.97	19.39	1923000
2002-04-29	19.38	19.38	18.94	19.04	2032800
2002-04-30	19.20	19.38	19.08	19.36	1116200
2002-05-01	19.36	19.53	19.18	19.47	1291800
2002-05-02	19.47	19.52	19.17	19.52	1211000
2002-05-03	19.48	19.61	19.27	19.60	1106600
2002-05-06	19.61	19.89	19.61	19.75	1296600
2002-05-07	19.75	20.12	19.61	20.06	2730200
2002-05-08	20.11	20.32	19.86	20.29	2015800
2002-05-09	20.20	20.22	19.95	19.97	2778000
2002-05-10	19.97	20.23	19.71	19.95	1352000
2002-05-13	19.78	19.93	19.46	19.63	2354200
2002-05-14	19.61	19.73	19.40	19.57	1943000
2002-05-15	19.48	19.80	19.32	19.56	1600400
2002-05-16	19.54	19.54	18.79	18.91	1840600
2002-05-17	18.72	18.88	17.86	18.54	3876000
2002-05-20	18.52	18.69	18.31	18.50	4055600
2002-05-21	18.41	18.84	18.24	18.59	1691600
2002-05-22	18.70	19.28	18.67	19.26	1903800
2002-05-23	19.33	19.62	19.33	19.58	1661200
2002-05-24	19.61	19.62	19.25	19.47	1404400
2002-05-28	19.47	19.47	19.21	19.36	1272000
2002-05-29	19.22	19.33	19.05	19.15	1139200
2002-05-30	19.07	19.57	19.07	19.43	2412800
2002-05-31	19.43	19.43	19.07	19.07	1570000
2002-06-03	19.15	19.15	18.56	18.66	1773000
2002-06-04	18.66	19.08	18.66	18.82	1228800
2002-06-05	19.04	19.04	18.57	18.85	1608000
2002-06-06	18.85	18.87	18.28	18.35	1733600
2002-06-07	18.17	18.56	18.15	18.49	1483200
2002-06-10	18.49	18.97	18.36	18.72	2047400
2002-06-11	18.90	19.02	18.72	18.78	1473800
2002-06-12	18.78	19.12	18.68	18.96	1462200
2002-06-13	18.97	19.36	18.90	19.12	1268200
2002-06-14	18.99	19.25	18.73	18.79	2352200
2002-06-17	18.93	19.05	18.83	18.90	1808800
2002-06-18	18.96	19.46	18.93	19.29	2154600
2002-06-19	19.25	19.56	19.20	19.34	2180800
2002-06-20	19.29	19.29	18.87	18.91	2000800
2002-06-21	18.90	19.00	18.71	19.00	2877800
2002-06-24	19.00	19.00	18.45	18.58	2056400
2002-06-25	18.54	18.81	18.38	18.48	1305600
2002-06-26	18.55	18.59	18.15	18.41	1946000
2002-06-27	18.41	18.54	18.00	18.43	1813000
2002-06-28	18.45	18.74	18.33	18.65	2123600
2002-07-01	18.65	18.65	18.30	18.34	2076200
2002-07-02	18.20	18.30	17.93	18.08	1576600
2002-07-03	18.00	18.31	17.88	17.97	2385200
2002-07-05	17.97	17.97	17.68	17.93	1051800
2002-07-08	17.93	17.94	17.61	17.69	1535600
2002-07-09	17.69	17.71	17.11	17.20	1970800
2002-07-10	17.17	17.20	16.42	16.53	3031800
2002-07-11	16.33	16.94	16.26	16.90	3071400
2002-07-12	16.81	16.81	16.04	16.18	2628800
2002-07-15	15.78	16.23	14.89	16.13	6473400
2002-07-16	16.22	16.72	15.90	16.26	4186800
2002-07-17	16.26	16.54	15.87	15.97	2919400
2002-07-18	15.97	16.09	15.67	15.77	2596200
2002-07-19	15.81	15.85	15.06	15.19	3534200
2002-07-22	15.19	15.42	14.66	15.13	3644800
2002-07-23	15.13	15.48	13.98	14.39	3206600
2002-07-24	13.62	15.69	13.49	15.69	5367800
2002-07-25	15.33	16.33	15.17	16.24	3263600
2002-07-26	16.22	16.33	15.77	16.03	2759000
2002-07-29	15.87	16.15	15.58	15.78	3373400
2002-07-30	15.78	17.15	15.77	17.13	2962200
2002-07-31	17.19	18.04	16.86	17.49	4573800
2002-08-01	17.45	17.86	16.80	17.11	2468600
2002-08-02	17.20	17.35	16.36	16.68	2506600
2002-08-05	16.82	17.29	16.61	16.74	2112400
2002-08-06	16.81	17.40	16.81	17.16	2232800
2002-08-07	17.17	17.47	16.97	17.18	2312200
2002-08-08	17.47	17.79	17.02	17.41	3329200
2002-08-09	17.42	17.63	17.26	17.54	2468000
2002-08-12	17.47	17.75	17.36	17.73	2074800
2002-08-13	17.65	17.65	17.11	17.11	3888000
2002-08-14	17.15	17.82	17.04	17.81	3046400
2002-08-15	17.79	17.98	17.51	17.59	1661200
2002-08-16	17.57	17.65	17.20	17.32	2241600
2002-08-19	17.25	17.66	17.21	17.63	2716800
2002-08-20	17.54	17.95	17.33	17.78	2568200
2002-08-21	17.85	18.58	17.85	18.50	3266800
2002-08-22	18.59	18.70	18.29	18.46	2513600
2002-08-23	18.43	18.84	18.10	18.22	1212800
2002-08-26	18.31	18.54	18.11	18.33	1624600
2002-08-27	18.41	18.69	18.24	18.32	2131600
2002-08-28	18.32	18.36	18.00	18.12	1113600
2002-08-29	18.08	18.08	17.72	17.83	1372800
2002-08-30	17.47	17.49	16.61	16.69	5117800
2002-09-03	16.35	16.40	15.87	16.16	3394000
2002-09-04	16.13	16.19	15.72	15.92	2794000
2002-09-05	15.90	16.12	15.65	15.69	2492000
2002-09-06	16.19	16.19	15.65	15.83	2244200
2002-09-09	15.83	16.26	15.45	16.04	2135800
2002-09-10	16.05	16.13	15.79	15.96	3208200
2002-09-11	16.31	16.34	16.04	16.27	1822400
2002-09-12	16.24	16.27	15.60	15.69	2196600
2002-09-13	15.63	15.94	15.47	15.64	1822600
2002-09-16	15.33	15.74	15.22	15.71	1855800
2002-09-17	15.89	16.00	15.03	15.14	2095200
2002-09-18	15.08	16.15	15.08	15.90	2994400
2002-09-19	15.87	16.38	15.78	16.01	3644400
2002-09-20	15.87	16.11	15.64	15.88	4431400
2002-09-23	15.78	16.05	15.62	15.87	2171800
2002-09-24	15.74	15.94	15.55	15.65	2414600
2002-09-25	15.72	16.40	15.54	16.26	2700600
2002-09-26	16.40	17.18	16.38	17.10	3932000
2002-09-27	17.10	17.37	16.72	16.82	3107000
2002-09-30	16.82	17.04	16.45	16.94	2590800
2002-10-01	17.15	17.45	16.77	17.40	2537800
2002-10-02	17.36	17.80	17.20	17.40	2865400
2002-10-03	17.58	17.71	17.06	17.07	3348400
2002-10-04	17.07	17.07	16.63	16.82	2853600
2002-10-07	16.91	17.38	16.67	16.75	2818000
2002-10-08	16.83	16.86	15.60	16.41	6210200
2002-10-09	16.08	16.26	15.26	15.31	3674000
2002-10-10	15.38	16.85	15.11	16.61	5926600
2002-10-11	16.65	16.74	16.13	16.30	4016400
2002-10-14	16.30	16.69	16.01	16.61	2125600
2002-10-15	16.94	17.06	16.65	16.76	2336600
2002-10-16	16.72	16.74	16.00	16.06	2039000
2002-10-17	16.26	16.75	15.94	16.65	2270000
2002-10-18	16.47	17.01	16.19	16.84	2148200
2002-10-21	16.49	17.48	16.36	17.47	4516800
2002-10-22	17.46	17.79	16.74	17.01	3160000
2002-10-23	17.01	17.35	16.71	17.08	2884800
2002-10-24	17.12	17.57	17.00	17.17	2445200
2002-10-25	17.19	17.43	16.97	17.42	1512800
2002-10-28	17.44	17.79	17.40	17.55	1834800
2002-10-29	17.62	17.78	17.29	17.59	2181200
2002-10-30	17.79	17.99	17.56	17.97	2754200
2002-10-31	18.00	18.04	17.73	17.97	2779400
2002-11-01	17.94	18.03	17.66	17.88	2056800
2002-11-04	17.89	18.33	17.80	18.13	3124600
2002-11-05	18.50	18.50	18.01	18.49	2488000
2002-11-06	18.52	18.92	18.50	18.74	2947600
2002-11-07	18.54	18.59	17.94	18.33	2424400
2002-11-08	18.33	18.47	17.90	17.93	2317200
2002-11-11	17.94	18.04	17.52	17.83	1768200
2002-11-12	17.86	18.00	17.30	17.64	3420000
2002-11-13	17.42	17.77	17.31	17.71	1753000
2002-11-14	17.78	17.93	17.63	17.78	1190800
2002-11-15	17.76	18.01	17.70	18.01	2584400
2002-11-18	18.10	18.30	17.73	17.74	1946400
2002-11-19	17.81	17.96	17.61	17.83	1469400
2002-11-20	17.83	17.97	17.38	17.76	2431800
2002-11-21	17.74	17.83	17.43	17.56	2387000
2002-11-22	17.56	18.02	17.38	17.88	2937600
2002-11-25	17.88	18.09	17.73	17.99	2056200
2002-11-26	17.92	18.06	17.72	17.81	1808600
2002-11-27	17.98	18.24	17.79	18.16	1742400
2002-11-29	17.99	18.11	17.89	17.89	880400
2002-12-02	18.25	18.25	17.63	17.68	2525600
2002-12-03	17.77	18.40	17.77	18.32	2737200
2002-12-04	18.18	18.52	17.75	17.75	3673000
2002-12-05	17.84	18.00	17.73	17.76	1926000
2002-12-06	17.74	18.05	17.61	18.02	2125800
2002-12-09	18.06	18.59	18.03	18.44	2743800
2002-12-10	18.53	18.53	18.27	18.46	1714800
2002-12-11	18.40	18.58	18.28	18.53	2648600
2002-12-12	18.47	19.02	18.39	18.65	2076000
2002-12-13	18.65	18.79	18.59	18.70	3499200
2002-12-16	18.70	18.77	18.65	18.70	4377000
2002-12-17	18.70	18.79	18.63	18.68	2575000
2002-12-18	18.63	18.71	18.37	18.54	2217000
2002-12-19	18.54	18.54	18.23	18.31	2359000
2002-12-20	18.56	18.64	18.46	18.54	3439200
2002-12-23	18.72	18.74	18.58	18.68	3023400
2002-12-24	18.76	18.76	18.58	18.65	679600
2002-12-26	18.73	18.88	18.70	18.80	2737400
2002-12-27	18.79	18.88	18.52	18.54	1500400
2002-12-30	18.68	18.90	18.63	18.79	2333000
2002-12-31	18.89	18.91	18.57	18.81	1597000
2003-01-02	18.97	19.18	18.82	19.18	1868600
2003-01-03	19.19	19.48	19.04	19.23	3519200
2003-01-06	19.25	19.68	19.25	19.68	7329600
2003-01-07	19.68	19.68	18.97	19.06	4728600
2003-01-08	19.06	19.20	18.95	19.19	4444800
2003-01-09	19.23	19.26	19.01	19.20	2119600
2003-01-10	19.16	19.25	18.95	19.02	2537800
2003-01-13	19.03	19.33	19.03	19.21	5530200
2003-01-14	19.36	19.60	19.27	19.56	4352000
2003-01-15	19.60	19.61	19.10	19.57	4076200
2003-01-16	19.58	19.67	19.28	19.35	3197800
2003-01-17	19.35	19.35	19.04	19.15	1803800
2003-01-21	19.10	19.21	18.76	18.76	2464000
2003-01-22	18.60	18.84	18.24	18.62	2973400
2003-01-23	18.60	18.89	18.58	18.63	2126000
2003-01-24	18.40	18.50	18.19	18.24	2199000
2003-01-27	17.95	17.97	17.56	17.69	2901200
2003-01-28	17.74	18.07	17.74	17.95	4234000
2003-01-29	17.95	18.40	17.85	18.31	4355600
2003-01-30	18.34	18.50	18.04	18.13	3240800
2003-01-31	18.04	18.25	18.02	18.16	2437200
2003-02-03	18.18	18.53	18.18	18.29	1839000
2003-02-04	18.22	18.35	17.99	17.99	2111000
2003-02-05	18.08	18.27	17.89	17.89	2280200
2003-02-06	17.87	18.05	17.81	17.84	1684400
2003-02-07	17.90	17.90	17.48	17.62	2045600
2003-02-10	17.62	17.81	17.55	17.72	1571000
2003-02-11	17.84	17.89	17.29	17.29	2160000
2003-02-12	17.29	17.40	16.68	16.70	3034400
2003-02-13	16.70	17.24	16.43	17.11	3066000
2003-02-14	17.07	17.33	16.93	17.13	2666800
2003-02-18	17.15	17.65	17.11	17.49	2710800
2003-02-19	17.49	17.68	17.43	17.62	1828200
2003-02-20	17.59	17.93	17.59	17.81	2358800
2003-02-21	17.99	18.10	17.74	17.87	2121200
2003-02-24	17.83	18.04	17.81	17.90	2068200
2003-02-25	18.15	18.25	17.83	17.99	3247000
2003-02-26	18.00	18.02	17.59	17.62	2111600
2003-02-27	17.77	17.88	17.63	17.72	1975800
2003-02-28	17.71	17.73	17.44	17.52	2755600
2003-03-03	17.65	17.75	17.50	17.56	1614400
2003-03-04	17.56	17.62	17.21	17.26	2684200
2003-03-05	17.27	17.54	17.25	17.51	2080200
2003-03-06	17.48	17.72	17.41	17.63	1927200
2003-03-07	17.59	17.77	17.45	17.63	2294600
2003-03-10	17.57	17.60	17.24	17.36	2463400
2003-03-11	17.47	17.63	17.24	17.24	1799800
2003-03-12	17.17	17.36	17.04	17.11	3349000
2003-03-13	17.36	17.47	17.02	17.13	3373600
2003-03-14	17.22	17.41	17.15	17.21	4303400
2003-03-17	17.22	17.68	17.21	17.65	2900000
2003-03-18	17.68	17.76	17.43	17.71	2099400
2003-03-19	17.71	17.83	17.63	17.76	1944000
2003-03-20	17.70	17.90	17.63	17.86	2315000
2003-03-21	17.99	18.18	17.89	18.14	1858000
2003-03-24	18.14	18.14	17.72	17.74	1799800
2003-03-25	17.74	18.10	17.74	17.98	2188000
2003-03-26	18.03	18.09	17.78	17.82	2000600
2003-03-27	17.70	18.00	17.56	17.99	1967600
2003-03-28	17.97	18.15	17.93	18.04	2228000
2003-03-31	18.04	18.18	17.91	17.97	2379600
2003-04-01	17.97	18.32	17.97	18.26	3326600
2003-04-02	18.53	18.58	18.05	18.09	5155000
2003-04-03	18.09	18.09	17.70	17.70	4342000
2003-04-04	17.78	18.07	17.77	18.01	2124400
2003-04-07	18.22	18.26	17.87	17.92	1914200
2003-04-08	17.90	18.02	17.84	17.85	1640600
2003-04-09	17.95	18.16	17.80	17.84	2427200
2003-04-10	17.90	18.13	17.87	18.08	1897400
2003-04-11	18.11	18.20	17.75	17.82	3808200
2003-04-14	17.89	18.12	17.84	18.09	1879200
2003-04-15	18.15	18.38	18.05	18.33	2192000
2003-04-16	18.33	18.46	18.16	18.21	1603400
2003-04-17	18.21	18.34	18.13	18.32	1845600
2003-04-21	18.32	18.40	18.19	18.30	1530800
2003-04-22	18.30	18.36	18.15	18.27	3070400
2003-04-23	18.19	18.25	18.08	18.15	2471800
2003-04-24	18.08	18.37	18.08	18.29	4533800
2003-04-25	18.29	18.42	18.18	18.33	3326200
2003-04-28	18.38	18.51	18.34	18.40	3105000
2003-04-29	18.49	18.63	18.49	18.57	4485400
2003-04-30	18.71	19.05	18.71	18.91	6364400
2003-05-01	18.91	19.12	18.75	18.90	3657600
2003-05-02	18.86	19.25	18.86	19.21	2637200
2003-05-05	19.25	19.54	19.15	19.39	3334400
2003-05-06	19.36	19.57	19.32	19.40	2819600
2003-05-07	19.40	19.58	19.32	19.57	2331600
2003-05-08	19.40	19.57	19.23	19.25	2438400
2003-05-09	19.30	19.39	19.20	19.23	2626200
2003-05-12	19.14	19.50	19.14	19.44	2924000
2003-05-13	19.41	19.42	19.29	19.35	2994200
2003-05-14	19.43	19.45	19.28	19.33	2035000
2003-05-15	19.47	19.77	19.45	19.73	3023800
2003-05-16	19.59	20.12	19.57	19.99	2898600
2003-05-19	19.96	19.97	19.73	19.74	1821200
2003-05-20	19.93	20.00	19.83	19.97	2048600
2003-05-21	20.09	20.20	19.99	20.19	3171200
2003-05-22	20.19	20.64	20.19	20.49	3118400
2003-05-23	20.58	21.12	20.57	20.91	4603000
2003-05-27	20.92	21.27	20.81	21.04	4429600
2003-05-28	21.03	21.04	20.80	20.80	5816600
2003-05-29	20.81	20.86	20.24	20.31	3695600
2003-05-30	20.25	20.43	20.20	20.43	3682400
2003-06-02	20.49	20.79	20.47	20.63	2473000
2003-06-03	20.63	21.02	20.57	21.00	3744400
2003-06-04	21.00	21.22	20.88	21.21	2184600
2003-06-05	21.21	21.21	20.68	20.71	3516800
2003-06-06	21.00	21.00	20.66	20.66	2688600
2003-06-09	20.67	20.82	20.54	20.65	1472800
2003-06-10	20.72	20.99	20.66	20.98	2434000
2003-06-11	20.98	21.39	20.69	20.90	2540400
2003-06-12	21.02	21.33	20.95	21.32	2931800
2003-06-13	21.37	21.45	21.00	21.16	2024800
2003-06-16	21.33	21.58	21.29	21.50	1577600
2003-06-17	21.56	21.68	21.37	21.38	2887000
2003-06-18	21.41	21.48	21.27	21.47	2474400
2003-06-19	21.50	21.58	21.33	21.45	2210600
2003-06-20	21.53	21.72	21.37	21.39	2446400
2003-06-23	21.36	21.37	21.21	21.26	1643600
2003-06-24	21.20	21.32	21.09	21.22	2130400
2003-06-25	21.36	21.60	21.16	21.21	2567200
2003-06-26	21.31	21.51	21.19	21.51	2060000
2003-06-27	21.55	21.55	21.20	21.27	1654600
2003-06-30	21.27	21.46	21.24	21.32	2778800
2003-07-01	21.32	21.48	20.79	21.36	3283200
2003-07-02	21.36	21.54	21.18	21.52	1923600
2003-07-03	21.32	21.38	21.20	21.30	1061400
2003-07-07	21.34	21.52	21.22	21.23	1635600
2003-07-08	21.21	21.24	20.89	20.93	2382800
2003-07-09	20.93	20.93	20.58	20.59	2549000
2003-07-10	20.55	20.55	20.13	20.14	2776200
2003-07-11	20.15	20.39	20.15	20.30	2548200
2003-07-14	20.47	20.55	20.15	20.15	3421000
2003-07-15	20.30	20.30	19.78	19.79	2655400
2003-07-16	19.88	19.88	19.41	19.52	4350600
2003-07-17	19.40	19.53	19.32	19.45	3249400
2003-07-18	19.57	19.88	19.55	19.82	3025400
2003-07-21	20.10	20.10	19.61	19.64	2394000
2003-07-22	19.79	20.03	19.69	20.03	2689000
2003-07-23	20.10	20.14	19.94	19.97	1692200
2003-07-24	19.97	20.27	19.93	19.97	1309800
2003-07-25	20.01	20.21	19.97	20.10	2072000
2003-07-28	20.07	20.07	19.74	19.91	2722200
2003-07-29	20.02	20.17	19.91	20.07	2574400
2003-07-30	20.32	20.51	20.23	20.35	3134000
2003-07-31	20.37	20.60	20.35	20.49	3696400
2003-08-01	20.62	20.62	20.35	20.49	2226000
2003-08-04	20.47	20.75	20.33	20.74	2092400
2003-08-05	20.71	20.82	20.58	20.65	2887800
2003-08-06	20.68	21.01	20.50	20.89	3837400
2003-08-07	20.96	21.15	20.89	21.15	2855000
2003-08-08	21.21	21.29	21.06	21.14	1475800
2003-08-11	21.12	21.17	20.97	21.07	1735600
2003-08-12	21.07	21.32	21.05	21.31	1908800
2003-08-13	21.27	21.31	21.09	21.24	2083200
2003-08-14	21.24	21.29	21.07	21.16	1674400
2003-08-15	21.16	21.16	20.95	21.09	881400
2003-08-18	21.09	21.32	21.09	21.21	1312000
2003-08-19	21.19	21.22	20.88	20.94	2221600
2003-08-20	20.92	21.10	20.92	21.02	2854000
2003-08-21	20.96	20.99	20.83	20.91	2847800
2003-08-22	20.95	20.95	20.52	20.54	2348600
2003-08-25	20.58	20.86	20.57	20.84	1388000
2003-08-26	20.84	21.02	20.72	20.90	1768000
2003-08-27	20.90	20.94	20.78	20.87	1715200
2003-08-28	20.91	20.94	20.81	20.85	1638200
2003-08-29	20.85	21.00	20.84	21.00	1962800
2003-09-02	21.00	21.40	21.00	21.39	2110800
2003-09-03	21.39	21.53	21.32	21.50	2489000
2003-09-04	21.57	21.60	21.35	21.47	1754200
2003-09-05	21.46	21.46	21.22	21.36	2421800
2003-09-08	21.30	21.46	21.29	21.43	2567600
2003-09-09	21.41	21.51	21.35	21.36	1980200
2003-09-10	21.36	21.57	21.33	21.44	2615200
2003-09-11	21.53	21.67	21.40	21.45	1988400
2003-09-12	21.46	21.66	21.45	21.65	2426000
2003-09-15	21.70	21.71	21.40	21.56	1753600
2003-09-16	21.65	21.89	21.63	21.86	2477000
2003-09-17	21.86	22.05	21.86	21.96	2166200
2003-09-18	22.16	22.43	22.15	22.43	3370200
2003-09-19	22.43	22.50	22.32	22.50	3489600
2003-09-22	22.50	22.50	22.01	22.19	1746800
2003-09-23	22.14	22.23	22.09	22.17	1417400
2003-09-24	22.19	22.20	21.89	21.97	1687800
2003-09-25	22.15	22.26	21.96	21.99	3150000
2003-09-26	22.02	22.46	21.85	22.33	3725800
2003-09-29	22.34	22.73	22.34	22.71	2339600
2003-09-30	22.70	22.80	22.53	22.64	3476000
2003-10-01	22.66	23.06	22.66	23.03	3056800
2003-10-02	23.07	23.18	22.87	23.05	2964000
2003-10-03	23.05	23.14	22.85	22.86	3192000
2003-10-06	22.91	22.91	22.76	22.83	3390800
2003-10-07	22.69	23.03	22.64	22.91	2488800
2003-10-08	22.92	22.94	22.70	22.84	2486200
2003-10-09	22.93	23.19	22.93	23.00	2562800
2003-10-10	23.00	23.01	22.87	22.98	1865600
2003-10-13	23.05	23.22	22.96	23.06	1700800
2003-10-14	23.09	23.20	23.06	23.16	2050200
2003-10-15	23.14	23.14	22.89	22.95	2696600
2003-10-16	22.95	23.06	22.75	22.93	2931600
2003-10-17	23.01	23.08	22.64	22.70	2078000
2003-10-20	22.86	22.86	22.62	22.76	1625000
2003-10-21	22.82	22.96	22.68	22.76	1451000
2003-10-22	22.69	22.85	22.58	22.74	1747200
2003-10-23	22.87	22.95	22.65	22.78	2383600
2003-10-24	22.71	22.75	22.57	22.66	1353000
2003-10-27	22.75	22.99	22.69	22.71	2114600
2003-10-28	22.68	22.79	22.60	22.73	1886000
2003-10-29	22.69	22.81	22.64	22.73	1973000
2003-10-30	22.76	22.81	22.67	22.75	1646800
2003-10-31	22.75	22.89	22.58	22.62	1832000
2003-11-03	22.62	23.27	22.62	23.19	4865400
2003-11-04	23.19	23.21	22.76	22.79	2846400
2003-11-05	22.81	22.99	22.65	22.75	1720800
2003-11-06	22.69	22.75	22.49	22.59	2906000
2003-11-07	22.64	22.68	22.28	22.42	3174800
2003-11-10	22.51	22.68	22.35	22.53	3095000
2003-11-11	22.35	22.63	22.25	22.61	1838200
2003-11-12	22.44	22.60	22.25	22.29	4136000
2003-11-13	22.29	22.29	22.01	22.11	3117600
2003-11-14	22.11	22.41	22.02	22.28	2238000
2003-11-17	22.23	22.28	21.95	22.11	2090600
2003-11-18	22.12	22.28	21.82	21.92	2976800
2003-11-19	22.05	22.39	22.05	22.32	1985600
2003-11-20	22.11	22.45	21.94	22.02	2725400
2003-11-21	21.94	21.99	21.73	21.89	2580000
2003-11-24	22.12	22.24	22.04	22.05	3057200
2003-11-25	22.07	22.16	21.92	22.03	2325800
2003-11-26	22.11	22.13	21.93	22.07	946800
2003-11-28	22.05	22.12	22.02	22.04	740600
2003-12-01	22.07	22.23	21.93	22.17	3103200
2003-12-02	22.11	22.21	22.04	22.19	3259600
2003-12-03	22.19	22.43	22.15	22.25	2454600
2003-12-04	22.27	22.56	22.17	22.49	1848600
2003-12-05	22.53	22.87	22.49	22.60	2401000
2003-12-08	22.58	22.89	22.58	22.78	2339000
2003-12-09	22.85	22.85	22.41	22.59	2455600
2003-12-10	22.61	22.86	22.53	22.78	2894800
2003-12-11	22.78	22.84	22.59	22.69	2425400
2003-12-12	22.68	22.71	22.51	22.61	3561200
2003-12-15	22.75	22.77	22.32	22.43	3091200
2003-12-16	22.30	22.43	22.28	22.39	2046800
2003-12-17	22.41	22.43	22.23	22.43	2127400
2003-12-18	22.44	22.76	22.32	22.66	3211600
2003-12-19	22.68	23.00	22.52	22.89	3733400
2003-12-22	22.89	23.01	22.62	22.99	2766600
2003-12-23	22.96	23.15	22.93	23.12	1644800
2003-12-24	23.07	23.26	22.99	23.24	764200
2003-12-26	23.24	23.32	23.14	23.22	492400
2003-12-29	23.22	23.50	23.20	23.47	1515600
2003-12-30	23.38	23.67	23.36	23.59	1928000
2003-12-31	23.63	23.75	23.53	23.66	1868600
2004-01-02	23.76	23.96	23.41	23.53	2431000
2004-01-05	23.53	23.72	23.32	23.64	1960800
2004-01-06	23.46	23.63	23.39	23.47	2387200
2004-01-07	23.41	23.62	23.37	23.61	1593400
2004-01-08	23.55	23.62	23.40	23.61	1602400
2004-01-09	23.51	23.62	23.32	23.39	1657000
2004-01-12	23.40	23.47	23.21	23.27	2088400
2004-01-13	23.24	23.39	23.06	23.26	1969800
2004-01-14	23.26	23.58	23.22	23.47	1277000
2004-01-15	23.47	23.52	23.31	23.42	1815400
2004-01-16	23.51	23.60	23.35	23.52	1448000
2004-01-20	23.44	23.50	23.24	23.47	1763200
2004-01-21	23.49	23.79	23.36	23.77	2840400
2004-01-22	23.66	23.88	23.52	23.67	1515400
2004-01-23	23.73	23.82	23.32	23.34	2361600
2004-01-26	23.32	23.40	22.95	23.20	2105800
2004-01-27	23.25	23.34	23.11	23.23	2217200
2004-01-28	23.53	23.89	23.51	23.63	5347200
2004-01-29	23.85	23.86	23.60	23.76	2721600
2004-01-30	23.77	23.89	23.63	23.88	2212000
2004-02-02	23.89	24.01	23.71	23.83	2944000
2004-02-03	23.75	23.81	23.57	23.81	2288400
2004-02-04	23.64	23.74	23.47	23.57	2508200
2004-02-05	23.62	23.62	23.35	23.42	1971200
2004-02-06	23.48	23.59	23.37	23.55	1695200
2004-02-09	23.56	23.71	23.46	23.65	1954600
2004-02-10	23.63	23.78	23.56	23.78	1957400
2004-02-11	23.60	23.62	23.24	23.58	3438600
2004-02-12	23.50	23.61	23.42	23.47	1752800
2004-02-13	23.41	23.53	23.27	23.38	1503800
2004-02-17	23.57	23.61	23.41	23.51	1312800
2004-02-18	23.53	23.89	23.42	23.84	2731000
2004-02-19	23.87	23.95	23.57	23.64	2087600
2004-02-20	23.65	23.65	23.22	23.36	3353200
2004-02-23	23.45	23.61	23.21	23.35	1863000
2004-02-24	23.43	23.52	23.21	23.36	1891600
2004-02-25	23.44	23.65	23.32	23.57	1725800
2004-02-26	23.51	23.75	23.50	23.71	2133400
2004-02-27	23.71	24.06	23.71	23.94	3312200
2004-03-01	23.96	24.03	23.88	23.95	2065800
2004-03-02	23.98	24.22	23.91	23.93	2654000
2004-03-03	23.93	24.06	23.71	23.94	2016400
2004-03-04	23.87	24.06	23.83	23.87	1281000
2004-03-05	23.87	24.17	23.83	24.13	1919800
2004-03-08	24.07	24.21	24.06	24.13	1176400
2004-03-09	24.12	24.39	24.07	24.37	2364000
2004-03-10	24.33	24.42	24.17	24.18	2384400
2004-03-11	24.23	24.34	23.89	23.96	3717200
2004-03-12	24.04	24.04	23.70	23.94	1745600
2004-03-15	23.85	24.00	23.71	23.83	1941800
2004-03-16	23.83	23.94	23.65	23.76	2202800
2004-03-17	23.87	24.23	23.83	24.19	2341400
2004-03-18	24.12	24.29	23.97	24.03	1451400
2004-03-19	24.01	24.09	23.83	23.89	1915600
2004-03-22	23.85	24.01	23.57	23.61	1493200
2004-03-23	23.52	23.69	23.47	23.57	1610200
2004-03-24	23.51	23.83	23.43	23.80	2758400
2004-03-25	23.80	24.17	23.71	24.16	4244400
2004-03-26	24.17	24.45	24.14	24.35	4155400
2004-03-29	24.33	24.39	24.21	24.35	2438800
2004-03-30	24.35	24.47	24.28	24.44	2955400
2004-03-31	24.42	24.55	24.35	24.55	2148000
2004-04-01	24.51	24.76	24.42	24.71	2388600
2004-04-02	24.71	24.71	24.48	24.58	1973600
2004-04-05	24.53	24.78	24.51	24.77	3758600
2004-04-06	24.77	24.88	24.57	24.71	2862600
2004-04-07	24.62	24.68	24.44	24.52	2633200
2004-04-08	24.52	24.58	24.43	24.54	2205600
2004-04-12	24.60	24.60	23.89	24.09	2908400
2004-04-13	24.09	24.09	23.36	23.56	4029200
2004-04-14	23.35	23.62	23.15	23.30	3773600
2004-04-15	23.19	23.56	23.19	23.28	3760200
2004-04-16	23.44	23.58	23.28	23.58	2604200
2004-04-19	23.50	23.66	23.42	23.60	2132800
2004-04-20	23.64	23.70	23.27	23.27	1857800
2004-04-21	23.25	23.26	22.96	23.21	2017000
2004-04-22	23.46	23.93	23.28	23.61	2455200
2004-04-23	23.61	23.67	23.37	23.58	1809600
2004-04-26	23.53	23.81	23.52	23.80	2512600
2004-04-27	23.80	23.85	23.67	23.79	3036200
2004-04-28	23.76	24.06	23.76	23.87	4216200
2004-04-29	24.07	24.07	23.65	23.74	2675400
2004-04-30	23.80	23.94	23.75	23.87	2333800
2004-05-03	23.74	23.88	23.67	23.78	2417000
2004-05-04	23.81	23.88	23.58	23.80	2796000
2004-05-05	23.73	23.87	23.55	23.60	1755600
2004-05-06	23.82	23.93	23.30	23.68	1436400
2004-05-07	23.52	23.62	22.90	23.06	1863300
2004-05-10	23.07	23.17	22.63	22.87	2848700
2004-05-11	22.93	22.95	22.32	22.53	2239600
2004-05-12	22.28	22.92	22.05	22.40	3570700
2004-05-13	22.14	22.54	22.14	22.31	2487700
2004-05-14	22.34	22.67	22.33	22.43	1799400
2004-05-17	22.25	22.50	22.12	22.40	1849100
2004-05-18	22.59	22.80	22.50	22.50	2186600
2004-05-19	22.50	22.70	22.33	22.38	1726600
2004-05-20	22.30	22.78	22.25	22.67	1959700
2004-05-21	22.85	23.00	22.75	22.87	2390300
2004-05-24	22.87	23.30	22.87	23.25	2738300
2004-05-25	23.26	23.55	23.12	23.51	1603700
2004-05-26	23.52	23.80	23.21	23.41	2061200
2004-05-27	23.71	23.86	23.48	23.66	1712400
2004-05-28	23.62	23.85	23.55	23.75	1759200
2004-06-01	23.75	23.93	23.53	23.77	1633300
2004-06-02	23.78	23.95	23.47	23.53	1778200
2004-06-03	23.44	23.53	23.17	23.30	2109500
2004-06-04	23.30	23.71	23.30	23.52	1074500
2004-06-07	23.69	23.71	23.52	23.62	1005800
2004-06-08	23.46	23.53	23.21	23.26	1340200
2004-06-09	23.26	23.39	22.93	22.93	1431900
2004-06-10	22.89	23.39	22.89	23.38	1667000
2004-06-14	23.14	23.43	23.12	23.30	1210600
2004-06-15	23.32	23.61	23.27	23.32	1375600
2004-06-16	23.32	23.49	23.17	23.21	1800000
2004-06-17	23.21	23.33	23.10	23.27	1979500
2004-06-18	23.25	23.46	23.07	23.43	1622700
2004-06-21	23.43	23.87	23.36	23.77	1363200
2004-06-22	23.87	23.92	23.60	23.63	1924800
2004-06-23	23.59	23.99	23.59	23.98	1581100
2004-06-24	23.89	24.19	23.84	24.12	1832900
2004-06-25	24.12	24.24	23.89	23.92	1497700
2004-06-28	23.92	24.34	23.91	23.92	986800
2004-06-29	23.92	23.93	23.54	23.62	1450200
2004-06-30	23.70	23.83	23.42	23.74	1559600
2004-07-01	23.67	23.80	23.31	23.40	1733100
2004-07-02	23.58	23.82	23.51	23.56	1292200
2004-07-06	23.58	23.72	23.45	23.50	1498000
2004-07-07	23.45	23.72	23.39	23.62	1431600
2004-07-08	23.62	23.86	23.51	23.79	2101000
2004-07-09	23.82	23.82	23.49	23.55	1709300
2004-07-12	23.55	23.81	23.55	23.77	1117100
2004-07-13	23.77	23.98	23.74	23.91	1781500
2004-07-14	23.89	24.41	23.80	24.33	2741300
2004-07-15	24.33	24.43	24.21	24.34	1544900
2004-07-16	24.57	24.72	24.50	24.56	2030400
2004-07-19	24.53	24.74	24.46	24.64	1714000
2004-07-20	24.53	24.71	24.42	24.57	2534300
2004-07-21	24.56	24.56	23.94	23.95	2025900
2004-07-22	23.80	23.82	23.45	23.64	2201500
2004-07-23	23.60	23.68	23.50	23.58	1479900
2004-07-26	23.69	23.81	23.56	23.68	1263300
2004-07-27	23.68	23.77	23.42	23.45	1685600
2004-07-28	24.10	24.32	23.72	24.22	3722000
2004-07-29	24.32	24.76	24.28	24.74	3103900
2004-07-30	24.71	25.27	24.60	24.89	2304500
2004-08-02	24.71	25.32	24.71	25.27	2936500
2004-08-03	25.21	25.41	25.05	25.30	1700400
2004-08-04	25.30	25.67	25.18	25.52	2003000
2004-08-05	25.60	25.70	25.26	25.34	2386900
2004-08-06	25.53	25.96	25.39	25.68	3068400
2004-08-09	25.85	25.86	25.53	25.77	2169800
2004-08-10	25.85	26.07	25.68	26.03	2459000
2004-08-11	25.81	26.23	25.76	26.00	3522400
2004-08-12	25.88	26.03	25.81	25.92	1990900
2004-08-13	25.81	25.96	25.57	25.70	1783900
2004-08-16	25.76	25.86	25.59	25.68	1587200
2004-08-17	25.72	25.86	25.65	25.68	1994300
2004-08-18	25.78	26.04	25.69	26.01	2823300
2004-08-19	25.71	25.92	25.63	25.73	2689000
2004-08-20	25.70	25.95	25.63	25.95	1840600
2004-08-23	25.81	25.91	25.67	25.71	1693300
2004-08-24	25.78	25.90	25.63	25.80	1397700
2004-08-25	25.80	25.96	25.71	25.93	1119300
2004-08-26	25.86	26.01	25.71	25.73	1130200
2004-08-27	25.73	25.78	25.67	25.69	927100
2004-08-30	25.63	25.98	25.63	25.83	693300
2004-08-31	25.87	26.28	25.84	26.28	1381700
2004-09-01	26.28	26.58	26.26	26.49	2241900
2004-09-02	26.58	26.74	26.53	26.74	1820500
2004-09-03	26.77	26.83	26.52	26.63	1263100
2004-09-07	26.78	26.94	26.68	26.87	1922700
2004-09-08	26.83	26.84	26.48	26.59	2863400
2004-09-09	26.69	26.86	26.58	26.86	2178200
2004-09-10	27.00	27.00	26.75	26.87	2148800
2004-09-13	27.03	27.03	26.24	26.26	2195000
2004-09-14	26.35	26.43	26.16	26.21	2013300
2004-09-15	25.96	26.18	25.96	26.18	1500700
2004-09-16	26.02	26.46	25.97	26.40	1543500
2004-09-17	26.40	26.83	26.40	26.52	2130500
2004-09-20	26.41	26.45	26.24	26.26	1280400
2004-09-21	26.35	26.44	26.20	26.20	1259800
2004-09-22	25.85	26.04	25.84	26.02	1677800
2004-09-23	25.97	26.06	25.74	25.90	1381000
2004-09-24	25.88	26.09	25.66	26.01	1576400
2004-09-27	26.01	26.06	25.78	25.96	2395200
2004-09-28	25.97	26.23	25.92	26.17	1476200
2004-09-29	26.69	26.69	25.96	26.07	1625600
2004-09-30	26.17	26.25	25.92	26.16	1672500
2004-10-01	26.21	26.60	26.19	26.60	1844400
2004-10-04	26.62	26.72	26.42	26.50	1800400
2004-10-05	26.54	26.78	26.53	26.58	1282300
2004-10-06	26.68	27.10	26.67	27.10	1743100
2004-10-07	27.10	27.14	26.93	27.02	1380700
2004-10-08	27.06	27.08	26.84	26.98	1654900
2004-10-11	26.95	27.08	26.90	26.95	1618400
2004-10-12	26.67	27.00	26.66	26.98	2133100
2004-10-13	27.06	27.06	26.60	26.80	2496500
2004-10-14	26.70	26.81	26.58	26.75	1373400
2004-10-15	26.92	27.10	26.80	27.02	1298900
2004-10-18	26.97	27.08	26.71	26.90	1883900
2004-10-19	26.95	27.09	26.78	26.86	2633900
2004-10-20	26.99	27.15	26.75	27.14	2107000
2004-10-21	27.52	27.67	27.10	27.11	2107600
2004-10-22	27.29	27.76	26.98	27.57	2135800
2004-10-25	27.81	28.10	27.78	28.06	2743700
2004-10-26	28.17	28.46	27.97	28.39	3346000
2004-10-27	28.34	28.42	27.88	28.02	2172600
2004-10-28	28.20	28.21	27.57	28.12	3424600
2004-10-29	28.49	28.59	27.92	28.25	2552300
2004-11-01	28.52	28.96	28.49	28.64	3615600
2004-11-02	28.75	28.75	27.82	27.85	2738700
2004-11-03	28.52	28.85	28.17	28.63	2844800
2004-11-04	28.84	29.24	28.69	29.21	2821300
2004-11-05	29.21	29.21	28.77	28.96	2774900
2004-11-08	29.05	29.44	28.99	29.38	2235500
2004-11-09	29.45	29.57	29.36	29.51	1823500
2004-11-10	29.51	29.64	28.94	29.31	3315500
2004-11-11	29.49	29.86	29.20	29.78	1371000
2004-11-12	29.91	30.25	29.64	30.25	1421500
2004-11-15	30.29	30.30	29.62	29.66	1628800
2004-11-16	29.66	29.82	29.51	29.61	1345000
2004-11-17	29.78	30.15	29.17	29.31	1653000
2004-11-18	29.43	29.82	29.38	29.71	1685000
2004-11-19	29.84	30.06	29.53	30.00	2394300
2004-11-22	29.59	30.07	29.58	30.00	2646700
2004-11-23	30.01	30.55	29.96	30.41	1684700
2004-11-24	30.52	30.66	30.11	30.25	2006300
2004-11-26	30.18	30.61	30.18	30.22	972100
2004-11-29	30.26	30.41	29.88	30.29	1826000
2004-11-30	30.25	30.31	29.73	29.74	2860500
2004-12-01	29.75	29.88	29.26	29.84	2362400
2004-12-02	29.84	29.91	29.29	29.45	1933400
2004-12-03	29.50	30.05	29.50	29.98	1969200
2004-12-06	29.98	30.28	29.88	30.28	1380400
2004-12-07	30.37	30.39	29.61	29.64	1844500
2004-12-08	29.84	29.84	29.30	29.39	1925200
2004-12-09	29.19	29.61	29.13	29.56	1544700
2004-12-10	29.73	30.26	29.27	29.93	2412200
2004-12-13	30.16	30.63	30.05	30.58	1690100
2004-12-14	30.66	30.88	30.48	30.72	2059600
2004-12-15	30.66	30.95	30.39	30.93	2074200
2004-12-16	31.02	31.08	30.38	30.38	2832500
2004-12-17	30.32	30.68	29.34	29.85	6664300
2004-12-20	30.67	31.65	30.45	30.70	14001900
2004-12-21	30.70	31.04	30.53	31.03	4837500
2004-12-22	31.03	31.36	30.80	31.34	3630100
2004-12-23	31.34	31.51	31.13	31.48	1905400
2004-12-27	31.85	31.85	31.44	31.52	2561500
2004-12-28	31.35	31.71	31.34	31.71	2309000
2004-12-29	31.71	32.02	31.57	31.87	2415500
2004-12-30	31.67	31.97	31.62	31.65	1542000
2004-12-31	31.66	31.77	31.41	31.42	1896900
2005-01-03	31.59	31.60	30.81	30.83	3082200
2005-01-04	30.95	31.03	30.60	30.62	2703000
2005-01-05	30.65	30.78	30.13	30.16	4231800
2005-01-06	30.03	30.30	29.78	30.28	2343600
2005-01-07	30.23	30.48	29.95	29.97	2129500
2005-01-10	29.98	30.39	29.96	30.24	1947700
2005-01-11	30.27	30.30	29.85	30.08	1712100
2005-01-12	30.27	30.36	29.95	30.28	2736400
2005-01-13	30.31	30.83	30.23	30.61	1996300
2005-01-14	30.45	30.83	30.31	30.68	1984600
2005-01-18	30.63	31.08	30.45	30.93	1977500
2005-01-19	30.93	31.10	30.68	30.77	1754800
2005-01-20	30.77	30.80	30.34	30.40	2383800
2005-01-21	30.40	30.58	30.10	30.19	1726300
2005-01-24	30.19	30.78	30.13	30.55	2093900
2005-01-25	30.65	30.77	30.32	30.32	1947500
2005-01-26	30.36	31.18	30.36	31.09	2535600
2005-01-27	31.00	31.50	30.88	31.20	2550700
2005-01-28	31.10	31.50	30.85	31.45	2318000
2005-01-31	31.45	31.71	31.32	31.55	2955500
2005-02-01	31.66	32.29	31.59	32.27	3183000
2005-02-02	32.17	32.28	31.86	32.14	2937800
2005-02-03	32.02	32.30	31.75	32.30	2478500
2005-02-04	32.41	32.65	32.34	32.62	1978500
2005-02-07	32.62	32.82	32.49	32.73	1969700
2005-02-08	32.55	32.83	32.51	32.69	3288000
2005-02-09	32.80	32.94	32.66	32.74	3643200
2005-02-10	32.74	32.80	32.50	32.59	2131600
2005-02-11	32.29	32.54	32.02	32.27	3830100
2005-02-14	32.34	32.56	32.17	32.34	2392900
2005-02-15	32.23	32.30	31.90	32.02	2374000
2005-02-16	32.02	32.39	31.91	32.38	1811700
2005-02-17	32.34	32.37	32.03	32.05	2069300
2005-02-18	32.02	32.05	31.41	31.69	2598800
2005-02-22	31.37	31.43	30.89	31.01	3448900
2005-02-23	31.10	31.55	31.10	31.30	2315000
2005-02-24	31.30	31.75	31.30	31.67	1826400
2005-02-25	31.67	32.52	31.49	32.44	2391900
2005-02-28	32.44	32.78	32.24	32.34	2646100
2005-03-01	32.48	32.79	32.02	32.12	3392100
2005-03-02	32.12	32.61	31.97	32.48	2640800
2005-03-03	32.49	32.52	32.12	32.45	2979700
2005-03-04	32.73	33.41	32.66	33.23	3013200
2005-03-07	33.32	33.54	33.23	33.41	2108300
2005-03-08	33.41	33.41	32.91	33.14	3603700
2005-03-09	32.80	32.84	32.50	32.63	3354200
2005-03-10	32.63	33.36	32.42	33.20	3000900
2005-03-11	33.20	33.38	32.84	32.88	1554500
2005-03-14	32.88	33.28	32.76	33.28	2273800
2005-03-15	33.33	33.64	33.03	33.03	2760000
2005-03-16	33.07	33.26	32.29	32.49	2949300
2005-03-17	32.52	32.97	32.48	32.58	2249500
2005-03-18	32.55	32.69	32.31	32.59	5329100
2005-03-21	32.62	32.67	32.34	32.50	1274100
2005-03-22	32.50	32.57	31.59	31.67	3161900
2005-03-23	31.67	31.67	31.15	31.33	3232500
2005-03-24	31.41	31.94	31.37	31.92	1813100
2005-03-28	31.92	32.41	31.83	32.28	2166100
2005-03-29	32.17	32.37	31.68	31.75	2515300
2005-03-30	31.84	32.45	31.84	32.17	2463100
2005-03-31	32.39	32.93	32.37	32.72	2647800
2005-04-01	33.01	33.08	32.19	32.73	2873400
2005-04-04	32.77	32.79	32.31	32.49	2372300
2005-04-05	32.47	32.75	32.44	32.67	2164600
2005-04-06	32.76	32.76	32.33	32.48	1395400
2005-04-07	32.54	32.87	32.40	32.84	2292900
2005-04-08	32.80	32.92	32.37	32.37	1342300
2005-04-11	32.38	33.11	32.38	33.06	1757300
2005-04-12	33.01	33.84	32.82	33.80	3213500
2005-04-13	33.71	33.98	33.39	33.59	2314500
2005-04-14	33.60	33.77	33.31	33.43	2116900
2005-04-15	33.44	33.52	32.64	32.64	2536200
2005-04-18	32.64	33.01	32.42	32.92	2342300
2005-04-19	32.92	33.52	32.89	33.48	1802900
2005-04-20	33.37	33.54	33.17	33.26	2558900
2005-04-21	33.57	33.60	33.28	33.37	2187600
2005-04-22	33.36	33.80	33.16	33.48	2375500
2005-04-25	33.66	33.91	33.59	33.87	2925800
2005-04-26	33.73	33.73	33.25	33.51	3409400
2005-04-27	33.41	34.14	33.21	34.01	1966600
2005-04-28	34.01	34.93	33.93	34.56	4700100
2005-04-29	34.55	35.33	34.45	35.30	3357900
2005-05-02	35.30	35.44	35.13	35.35	3444200
2005-05-03	35.35	35.35	34.76	34.92	3599700
2005-05-04	34.92	35.27	34.70	35.22	3013000
2005-05-05	35.15	35.29	34.78	34.92	1911700
2005-05-06	34.50	34.95	34.24	34.74	2810700
2005-05-09	34.69	34.73	34.17	34.58	2814700
2005-05-10	34.24	34.92	34.24	34.55	2137500
2005-05-11	34.26	34.26	33.74	34.08	3761200
2005-05-12	33.73	34.03	33.48	33.51	3195300
2005-05-13	33.51	33.53	31.47	32.27	5667700
2005-05-16	32.37	32.37	31.90	32.12	4184200
2005-05-17	32.14	32.37	31.88	32.23	3653200
2005-05-18	32.48	32.88	32.09	32.76	2466200
2005-05-19	32.91	33.30	32.88	33.21	2569800
2005-05-20	33.44	33.58	33.16	33.41	3505600
2005-05-23	33.59	33.63	33.34	33.38	2246700
2005-05-24	33.31	33.44	33.12	33.29	1352900
2005-05-25	33.29	33.40	33.11	33.28	2212000
2005-05-26	33.05	33.51	33.05	33.39	1452200
2005-05-27	33.34	33.56	33.24	33.46	1620100
2005-05-31	33.30	33.55	33.21	33.41	2302400
2005-06-01	33.55	34.35	33.45	34.31	3676100
2005-06-02	34.34	34.56	34.27	34.35	1483000
2005-06-03	34.35	34.61	34.11	34.56	1893300
2005-06-06	34.51	34.58	34.18	34.31	1224000
2005-06-07	34.49	35.08	34.48	34.63	2339600
2005-06-08	34.80	34.87	34.46	34.58	1457800
2005-06-09	34.61	34.66	34.23	34.36	2162700
2005-06-10	34.51	35.10	34.47	34.94	2651400
2005-06-13	34.94	34.98	34.38	34.53	2913700
2005-06-14	34.61	34.75	34.43	34.51	2306100
2005-06-15	34.44	34.62	33.78	34.61	3338600
2005-06-16	34.44	34.51	33.97	34.09	2003700
2005-06-17	34.55	34.75	34.16	34.71	3053600
2005-06-20	34.55	34.90	34.30	34.83	1750300
2005-06-21	34.90	35.15	34.87	34.90	2011000
2005-06-22	35.08	36.10	34.99	35.87	4370200
2005-06-23	35.96	36.51	35.90	36.17	3594300
2005-06-24	36.18	36.35	36.04	36.15	2203100
2005-06-27	36.21	36.34	36.02	36.19	2231600
2005-06-28	36.23	36.64	36.23	36.62	2309700
2005-06-29	36.71	36.72	35.95	36.10	1957200
2005-06-30	36.19	37.09	36.17	36.60	3699600
2005-07-01	36.74	36.90	36.55	36.89	1778800
2005-07-05	36.74	37.08	36.62	36.90	2195400
2005-07-06	36.89	37.07	35.87	35.88	2842700
2005-07-07	35.51	36.39	35.37	36.37	2689200
2005-07-08	36.31	36.82	36.08	36.80	2685500
2005-07-11	37.11	37.44	36.84	37.19	2168200
2005-07-12	37.49	37.86	37.36	37.75	2796100
2005-07-13	37.76	38.21	37.61	38.16	2503300
2005-07-14	38.20	38.59	37.21	37.47	2552000
2005-07-15	37.54	37.79	37.13	37.26	2000900
2005-07-18	37.31	37.43	37.05	37.06	1385300
2005-07-19	37.22	37.60	37.02	37.56	2723500
2005-07-20	37.49	37.86	37.03	37.81	2839300
2005-07-21	37.81	37.81	36.65	36.84	2544100
2005-07-22	37.02	37.26	36.72	36.99	2858800
2005-07-25	37.17	37.74	37.13	37.28	1739200
2005-07-26	37.28	37.56	37.12	37.29	2026900
2005-07-27	37.43	37.55	36.98	37.35	1858000
2005-07-28	37.49	38.26	37.44	38.25	2068100
2005-07-29	38.25	38.56	38.05	38.16	1773500
2005-08-01	38.16	38.16	37.26	37.41	2166800
2005-08-02	37.58	38.40	37.57	38.38	2447700
2005-08-03	38.38	39.13	38.23	38.74	2437000
2005-08-04	38.66	38.71	38.31	38.48	1478900
2005-08-05	38.26	38.26	36.90	37.28	2523900
2005-08-08	37.47	37.70	36.46	36.47	2758100
2005-08-09	36.67	37.06	36.57	36.81	1857800
2005-08-10	37.13	37.84	36.60	36.72	3018600
2005-08-11	36.44	37.15	36.33	36.92	3979200
2005-08-12	36.92	37.07	36.67	36.73	2449600
2005-08-15	36.62	36.94	36.43	36.87	1597000
2005-08-16	36.87	37.06	36.22	36.22	1798700
2005-08-17	36.35	36.52	35.87	36.27	1678700
2005-08-18	36.15	36.39	36.05	36.29	1111600
2005-08-19	36.28	36.84	36.28	36.83	2501100
2005-08-22	36.99	37.26	36.94	37.14	1705800
2005-08-23	37.07	37.46	37.04	37.38	2024800
2005-08-24	37.39	37.89	36.97	37.03	2764500
2005-08-25	37.36	37.47	37.09	37.32	1953400
2005-08-26	37.41	37.61	37.22	37.29	2171000
2005-08-29	37.08	37.70	36.99	37.64	1872000
2005-08-30	37.64	37.78	37.19	37.66	2671700
2005-08-31	37.66	38.45	37.58	38.43	2596800
2005-09-01	38.43	38.82	37.18	38.47	4397900
2005-09-02	38.56	38.72	38.38	38.49	1772600
2005-09-06	38.58	39.67	38.24	39.66	2600900
2005-09-07	39.66	39.66	39.18	39.35	2030700
2005-09-08	39.50	39.54	39.14	39.19	1983800
2005-09-09	39.18	39.74	39.13	39.69	2830500
2005-09-12	39.69	40.03	39.59	39.95	2268600
2005-09-13	40.07	40.15	39.41	39.41	2514200
2005-09-14	39.43	39.58	39.16	39.22	1864700
2005-09-15	39.36	39.93	39.35	39.92	1812400
2005-09-16	40.15	40.64	39.82	40.59	3814400
2005-09-19	40.93	40.97	40.25	40.45	2272200
2005-09-20	40.62	40.89	40.24	40.25	1830600
2005-09-21	40.31	40.50	37.29	38.51	10685300
2005-09-22	38.40	38.41	37.65	37.82	4990600
2005-09-23	38.14	38.28	37.60	38.08	2598700
2005-09-26	38.15	39.16	38.15	38.69	3593600
2005-09-27	38.76	38.96	38.31	38.51	5203000
2005-09-28	39.15	39.58	38.15	38.36	5235500
2005-09-29	38.33	39.10	37.97	38.57	3530900
2005-09-30	38.58	38.82	38.08	38.11	2944500
2005-10-03	38.43	38.53	37.71	38.13	4599800
2005-10-04	38.23	38.41	37.71	37.76	2733600
2005-10-05	37.69	37.77	36.70	36.71	3031500
2005-10-06	36.76	37.20	36.14	36.79	4291500
2005-10-07	36.79	37.38	36.52	37.09	2701000
2005-10-10	36.99	37.00	36.08	36.28	2754500
2005-10-11	35.87	36.29	35.37	35.62	5389200
2005-10-12	35.63	35.91	34.41	34.58	6370000
2005-10-13	34.23	34.41	33.24	33.57	6483400
2005-10-14	33.94	34.74	33.63	34.69	5243400
2005-10-17	35.30	36.13	34.97	36.13	4633600
2005-10-18	35.97	35.98	35.28	35.58	4102500
2005-10-19	35.51	36.05	35.14	35.91	4409900
2005-10-20	35.65	36.00	35.15	35.43	3487400
2005-10-21	35.65	36.47	35.58	36.32	4088700
2005-10-24	36.32	37.71	36.30	37.62	3154000
2005-10-25	37.52	38.32	37.20	37.69	3456200
2005-10-26	37.15	37.48	36.76	36.79	4658100
2005-10-27	36.83	37.00	36.32	36.57	2335300
2005-10-28	36.72	37.39	36.59	37.38	3048700
2005-10-31	37.39	37.47	36.97	37.10	3759900
2005-11-01	36.85	36.98	36.48	36.59	4200600
2005-11-02	36.37	36.92	35.92	36.88	3822500
2005-11-03	37.01	37.68	36.89	37.39	4038200
2005-11-04	37.39	37.58	36.97	37.28	3060900
2005-11-07	37.28	37.51	36.75	36.94	3272300
2005-11-08	36.62	37.20	36.49	36.71	4215200
2005-11-09	36.69	37.17	36.58	36.94	2889700
2005-11-10	36.74	36.84	35.73	36.42	3653600
2005-11-11	36.39	36.44	35.69	35.95	1415400
2005-11-14	35.69	35.88	35.59	35.67	2552200
2005-11-15	35.64	36.19	35.48	36.02	2478200
2005-11-16	36.12	36.67	36.02	36.27	1598000
2005-11-17	36.47	37.30	36.38	37.09	1971800
2005-11-18	37.44	37.52	35.90	36.67	2865500
2005-11-21	36.78	37.03	36.52	36.74	1505100
2005-11-22	36.77	36.87	36.30	36.66	4018100
2005-11-23	36.75	37.28	36.58	37.04	1609300
2005-11-25	37.19	37.33	37.02	37.32	507000
2005-11-28	37.24	37.33	36.57	37.16	3015400
2005-11-29	37.39	37.90	37.28	37.36	2703300
2005-11-30	37.32	37.39	36.90	37.11	2395300
2005-12-01	37.29	37.74	37.09	37.52	2818000
2005-12-02	37.52	37.61	37.23	37.36	2508500
2005-12-05	37.36	38.09	37.08	38.07	3359000
2005-12-06	38.01	38.48	37.85	38.11	3186500
2005-12-07	38.21	38.55	37.65	37.86	2196500
2005-12-08	37.96	38.66	37.83	38.53	3181700
2005-12-09	38.53	38.93	38.38	38.76	3008300
2005-12-12	38.92	39.10	38.11	38.22	3325400
2005-12-13	38.29	38.92	38.26	38.90	2708600
2005-12-14	38.90	39.14	38.53	38.90	2787600
2005-12-15	39.03	39.72	39.01	39.22	3167800
2005-12-16	39.32	39.93	38.86	38.93	3646900
2005-12-19	38.83	38.94	38.13	38.18	2791700
2005-12-20	38.04	38.66	38.01	38.58	2819700
2005-12-21	39.04	39.12	38.08	38.09	2096500
2005-12-22	38.27	38.66	38.11	38.66	2379600
2005-12-23	38.81	39.10	38.71	39.03	2728800
2005-12-27	38.96	38.98	38.22	38.47	2686100
2005-12-28	38.54	38.66	38.28	38.54	1704400
2005-12-29	38.52	38.78	38.03	38.03	1933900
2005-12-30	37.99	38.03	37.66	37.89	1745600
2006-01-03	38.24	39.00	37.75	38.95	2613600
2006-01-04	39.12	39.12	38.23	38.95	2602800
2006-01-05	38.96	39.12	38.65	38.78	2096700
2006-01-06	38.96	39.55	38.77	39.55	1819600
2006-01-09	39.45	39.54	39.05	39.45	2855500
2006-01-10	39.87	39.87	38.77	39.18	2767700
2006-01-11	39.00	39.24	38.74	38.98	3567900
2006-01-12	38.98	39.13	38.73	38.98	3160300
2006-01-13	39.25	40.10	39.18	39.87	3079000
2006-01-17	39.54	40.66	39.49	40.63	2575600
2006-01-18	40.63	41.27	40.54	41.06	4460400
2006-01-19	41.02	41.22	40.80	41.22	2099400
2006-01-20	41.27	41.76	40.97	41.35	3879700
2006-01-23	41.50	41.84	41.34	41.75	2988200
2006-01-24	41.64	41.98	41.14	41.97	3820100
2006-01-25	41.46	42.71	41.18	41.24	4334900
2006-01-26	41.64	41.67	40.58	40.84	3585300
2006-01-27	40.84	41.91	40.81	41.08	4048600
2006-01-30	40.82	40.98	40.27	40.45	3017200
2006-01-31	40.36	41.14	40.26	40.94	4491500
2006-02-01	40.57	40.96	40.31	40.80	2214500
2006-02-02	40.83	40.95	39.81	40.04	2587600
2006-02-03	40.04	40.22	39.29	39.91	3180900
2006-02-06	39.65	40.18	39.65	39.97	2482400
2006-02-07	39.75	39.84	39.25	39.51	2290500
2006-02-08	39.41	39.48	38.93	39.07	2072400
2006-02-09	39.00	39.92	38.86	39.58	3465500
2006-02-10	39.86	40.60	39.65	40.25	4305900
2006-02-13	40.00	40.15	39.61	39.64	3228500
2006-02-14	39.58	40.00	38.81	39.94	3134500
2006-02-15	39.86	40.41	39.57	39.95	2083800
2006-02-16	39.87	39.95	39.30	39.56	3010600
2006-02-17	39.40	39.90	39.24	39.90	3570700
2006-02-21	39.91	40.56	39.81	40.40	3108300
2006-02-22	40.75	40.86	40.49	40.72	2098600
2006-02-23	40.72	41.09	40.43	40.81	2500900
2006-02-24	40.77	40.91	40.61	40.72	1794800
2006-02-27	40.88	41.60	40.84	41.40	2279300
2006-02-28	41.29	41.29	40.31	40.72	4406000
2006-03-01	40.61	40.63	40.03	40.25	3183800
2006-03-02	39.90	40.41	39.56	40.30	2126300
2006-03-03	40.30	40.94	40.12	40.66	2757000
2006-03-06	40.48	40.58	39.09	39.25	2946000
2006-03-07	39.25	39.25	38.74	39.15	3454800
2006-03-08	39.25	39.57	38.30	39.30	3057100
2006-03-09	39.34	39.55	38.90	38.99	1448600
2006-03-10	39.08	39.90	39.00	39.56	2675100
2006-03-13	39.57	39.66	39.32	39.52	1451100
2006-03-14	39.58	40.18	39.39	40.07	1817600
2006-03-15	40.04	40.10	39.55	39.99	1784200
2006-03-16	39.93	40.54	39.93	40.20	1889700
2006-03-17	40.32	40.35	39.79	39.86	2476100
2006-03-20	39.97	40.16	39.49	39.54	1805100
2006-03-21	39.42	39.53	38.76	38.95	2047500
2006-03-22	38.18	39.57	38.18	39.46	1922400
2006-03-23	39.68	39.68	39.14	39.25	2490000
2006-03-24	39.18	39.52	39.00	39.07	1499500
2006-03-27	39.09	39.10	38.47	38.48	1652300
2006-03-28	38.49	38.80	38.01	38.26	2818800
2006-03-29	38.36	38.73	38.22	38.63	2045700
2006-03-30	38.36	38.53	37.64	37.93	3466700
2006-03-31	38.56	38.56	37.65	37.72	3627100
2006-04-03	37.72	38.28	37.52	37.61	3218900
2006-04-04	37.65	38.22	37.44	38.13	2999400
2006-04-05	38.13	38.78	37.83	38.71	2842600
2006-04-06	38.80	38.83	37.81	38.02	2382300
2006-04-07	38.01	38.16	37.01	37.04	3096800
2006-04-10	36.99	37.49	36.99	37.21	1983400
2006-04-11	37.41	37.44	36.63	36.75	1972300
2006-04-12	36.79	36.97	36.47	36.91	2816400
2006-04-13	36.91	37.08	36.46	36.89	3060400
2006-04-17	36.69	36.89	36.59	36.84	1965000
2006-04-18	36.76	37.96	36.74	37.90	3409800
2006-04-19	37.77	38.13	37.62	37.89	2450500
2006-04-20	37.86	38.49	37.79	38.26	2984600
2006-04-21	38.47	38.50	37.89	38.10	2383200
2006-04-24	37.91	39.90	37.79	39.68	5001900
2006-04-25	39.68	39.68	38.93	39.06	3253300
2006-04-26	38.68	38.83	37.91	38.08	6317900
2006-04-27	38.09	38.97	37.66	38.62	4971900
2006-04-28	38.61	38.74	38.18	38.51	3158400
2006-05-01	38.40	38.68	38.08	38.36	4081200
2006-05-02	38.86	39.18	38.76	39.15	4586100
2006-05-03	39.22	39.50	39.05	39.43	4537300
2006-05-04	39.43	39.97	39.38	39.82	3853600
2006-05-05	40.07	40.47	40.04	40.38	3894200
2006-05-08	40.07	40.16	39.28	39.69	3791200
2006-05-09	39.69	39.69	39.37	39.50	3213900
2006-05-10	39.50	39.68	39.17	39.45	5920700
2006-05-11	39.43	39.43	38.71	39.06	4569400
2006-05-12	38.86	39.20	38.43	39.20	4333400
2006-05-15	39.20	40.19	39.19	39.74	6387800
2006-05-16	39.92	40.01	39.43	39.59	3062100
2006-05-17	39.22	39.54	38.64	38.76	3435600
2006-05-18	38.68	39.40	38.62	39.17	4708200
2006-05-19	39.33	39.90	39.10	39.48	3961100
2006-05-22	39.40	39.80	39.13	39.47	3719400
2006-05-23	39.75	39.94	38.96	39.00	2727100
2006-05-24	38.90	39.14	38.29	39.10	4011900
2006-05-25	39.18	39.26	38.90	39.12	3472800
2006-05-26	39.40	39.99	39.11	39.97	2576700
2006-05-30	39.82	39.93	39.33	39.38	2048200
2006-05-31	39.38	40.45	39.28	40.37	5275400
2006-06-01	40.37	41.27	40.22	41.25	6348800
2006-06-02	41.36	41.61	41.01	41.54	3629300
2006-06-05	41.54	41.68	41.09	41.11	3007800
2006-06-06	41.11	41.39	40.33	40.85	3288000
2006-06-07	40.93	41.41	40.60	40.61	3816100
2006-06-08	40.75	41.25	40.52	40.72	4672900
2006-06-09	40.69	41.39	40.54	41.23	3742300
2006-06-12	41.61	41.96	41.34	41.76	5006000
2006-06-13	41.89	41.97	41.38	41.58	5826100
2006-06-14	41.31	41.49	40.37	40.82	4524900
2006-06-15	40.97	41.50	40.65	41.34	3180900
2006-06-16	41.34	41.64	41.02	41.27	3338400
2006-06-19	41.29	41.36	40.32	40.42	2302000
2006-06-20	40.43	40.84	40.13	40.62	5844500
2006-06-21	40.62	40.80	40.29	40.45	2454800
2006-06-22	40.61	40.68	39.85	40.52	4465100
2006-06-23	40.52	41.02	40.27	40.59	2714600
2006-06-26	40.65	40.86	40.48	40.64	2763300
2006-06-27	40.78	41.10	40.25	40.32	3195100
2006-06-28	40.33	40.61	40.06	40.30	3428800
2006-06-29	40.50	40.51	39.77	40.25	3660100
2006-06-30	39.79	40.65	39.77	40.52	4003800
2006-07-03	40.64	41.33	40.56	41.31	1180500
2006-07-05	41.22	41.46	40.82	41.04	2971700
2006-07-06	41.00	41.06	40.46	40.64	1888300
2006-07-07	40.64	40.94	40.47	40.62	2727100
2006-07-10	40.89	41.19	40.64	41.02	2509200
2006-07-11	41.25	41.54	41.08	41.46	4534000
2006-07-12	41.52	41.68	41.11	41.14	3466900
2006-07-13	41.29	41.69	41.14	41.14	3841600
2006-07-14	41.05	41.43	40.94	41.14	2679400
2006-07-17	41.19	41.67	41.14	41.49	2474500
2006-07-18	41.64	41.64	41.32	41.50	3268500
2006-07-19	41.68	42.15	41.52	41.79	3229700
2006-07-20	41.93	42.31	41.64	41.91	3082800
2006-07-21	42.46	42.50	41.66	41.96	5893200
2006-07-24	42.07	42.61	41.88	42.47	2547700
2006-07-25	42.61	42.71	42.24	42.56	3889400
2006-07-26	42.57	42.75	42.36	42.48	4262700
2006-07-27	42.51	42.55	41.45	41.49	5135100
2006-07-28	41.61	41.97	41.38	41.61	5195600
2006-07-31	41.70	42.39	41.11	41.29	6731600
2006-08-01	41.29	42.14	40.99	42.01	6019000
2006-08-02	42.46	42.46	41.76	41.93	4156700
2006-08-03	41.64	42.18	41.51	41.81	9150800
2006-08-04	42.06	42.67	41.84	41.88	14284800
2006-08-07	41.75	42.14	41.37	41.37	6200400
2006-08-08	41.36	41.81	41.36	41.55	2823800
2006-08-09	41.87	42.07	41.41	41.51	2598100
2006-08-10	41.46	41.64	41.30	41.49	3883600
2006-08-11	41.24	41.41	41.09	41.29	2596500
2006-08-14	41.55	42.11	41.54	42.00	3968800
2006-08-15	42.42	42.51	42.07	42.41	3960100
2006-08-16	42.41	42.59	42.00	42.06	3855600
2006-08-17	41.79	42.11	41.72	41.91	5083200
2006-08-18	42.23	42.82	41.92	42.68	10613400
2006-08-21	42.46	43.13	42.38	42.77	4717400
2006-08-22	42.89	43.43	42.83	43.33	5875700
2006-08-23	43.25	43.42	42.96	43.25	3073500
2006-08-24	43.48	43.48	42.93	43.15	1715200
2006-08-25	43.03	43.25	42.67	42.71	3227500
2006-08-28	42.78	43.60	42.65	43.35	7832500
2006-08-29	43.28	43.43	42.68	43.00	6562800
2006-08-30	43.28	43.32	42.81	42.87	5738100
2006-08-31	43.03	43.62	43.03	43.48	2947800
2006-09-01	43.58	43.63	43.10	43.17	2975000
2006-09-05	43.01	43.18	42.40	42.52	2866300
2006-09-06	42.52	42.71	42.32	42.42	2406800
2006-09-07	42.48	42.59	42.30	42.43	3272400
2006-09-08	43.05	43.05	42.21	42.33	1703400
2006-09-11	42.78	42.78	41.78	41.96	3804000
2006-09-12	42.07	42.18	41.34	41.50	3410000
2006-09-13	41.50	41.69	41.03	41.55	2925300
2006-09-14	41.61	41.84	41.13	41.19	2432500
2006-09-15	42.43	42.53	41.86	42.22	11817900
2006-09-18	42.22	42.35	41.72	41.88	4439800
2006-09-19	41.92	42.29	41.79	42.21	4361600
2006-09-20	42.36	42.51	42.14	42.41	4026300
2006-09-21	42.27	42.45	41.96	42.14	5759600
2006-09-22	41.99	42.71	41.96	42.45	4246400
2006-09-25	42.75	43.50	42.45	43.22	4542000
2006-09-26	43.21	43.57	43.07	43.39	2819000
2006-09-27	43.32	44.20	43.32	44.00	4029800
2006-09-28	43.92	44.08	43.27	43.71	3249900
2006-09-29	43.84	43.95	43.10	43.17	5966300
2006-10-02	43.21	43.72	43.03	43.18	3862900
2006-10-03	42.86	43.25	42.61	43.18	7831500
2006-10-04	43.18	43.52	43.06	43.50	2746700
2006-10-05	43.50	43.60	43.20	43.28	1956500
2006-10-06	43.28	43.28	42.83	43.12	2471400
2006-10-09	43.01	43.30	42.72	43.06	1586200
2006-10-10	43.10	43.63	43.00	43.35	2268300
2006-10-11	43.35	43.50	43.03	43.18	3354600
2006-10-12	43.28	43.30	42.74	43.08	2718200
2006-10-13	43.21	43.48	42.71	43.24	5163100
2006-10-16	43.18	43.38	42.93	43.21	1842000
2006-10-17	43.23	43.60	43.21	43.50	2807400
2006-10-18	43.78	44.07	43.60	43.96	3125700
2006-10-19	43.85	44.32	43.70	44.25	2537100
2006-10-20	44.50	44.50	44.04	44.43	2226900
2006-10-23	44.14	44.73	44.04	44.55	2687500
2006-10-24	44.28	44.56	44.07	44.40	2337800
2006-10-25	44.40	45.37	44.40	44.94	3126600
2006-10-26	44.88	45.29	44.88	45.25	4084700
2006-10-27	44.92	44.94	44.04	44.50	3572000
2006-10-30	44.50	44.61	43.97	44.27	3696300
2006-10-31	44.14	44.28	44.05	44.20	3614200
2006-11-01	44.34	44.52	44.10	44.43	3351600
2006-11-02	44.25	44.38	44.03	44.13	4187200
2006-11-03	44.16	44.20	43.43	43.46	4767100
2006-11-06	43.50	43.69	43.21	43.27	4540100
2006-11-07	43.09	43.28	42.40	42.52	6800400
2006-11-08	42.14	42.78	41.97	42.50	7332900
2006-11-09	42.39	42.61	42.22	42.54	5817500
2006-11-10	42.55	42.98	42.51	42.82	5232700
2006-11-13	42.63	42.64	41.99	41.99	6986000
2006-11-14	42.07	42.33	42.07	42.20	6366100
2006-11-15	42.18	42.18	41.83	41.89	6568000
2006-11-16	41.79	42.01	41.69	41.71	6341100
2006-11-17	41.71	41.79	41.46	41.78	7372500
2006-11-20	41.54	41.76	41.24	41.29	4417600
2006-11-21	41.59	42.07	41.59	41.87	4264700
2006-11-22	41.86	42.33	41.79	42.26	3380700
2006-11-24	42.18	42.56	42.11	42.53	1365200
2006-11-27	42.53	42.56	42.07	42.30	4471000
2006-11-28	42.31	42.83	42.15	42.62	2854200
2006-11-29	42.61	43.28	42.61	43.20	4094600
2006-11-30	43.00	43.41	42.73	43.30	2671700
2006-12-01	43.51	43.89	43.37	43.78	3286800
2006-12-04	44.00	44.39	43.88	44.14	2998500
2006-12-05	44.05	44.67	43.91	44.52	4346400
2006-12-06	44.64	44.72	44.05	44.25	2732300
2006-12-07	44.39	44.43	43.87	44.10	2458200
2006-12-08	43.96	44.08	43.63	43.82	3385600
2006-12-11	43.75	44.05	43.64	44.04	2141300
2006-12-12	43.96	44.41	43.84	44.17	3550000
2006-12-13	44.32	44.45	44.00	44.29	3129700
2006-12-14	44.29	44.79	44.14	44.51	2172300
2006-12-15	44.65	44.79	44.37	44.64	3119100
2006-12-18	44.57	44.57	43.88	44.03	2341000
2006-12-19	43.85	44.25	43.78	44.09	2269100
2006-12-20	43.92	44.16	43.86	44.10	2118900
2006-12-21	44.10	44.28	43.85	44.00	1509900
2006-12-22	43.90	44.14	43.52	43.80	1128500
2006-12-26	43.79	44.14	43.50	44.07	761400
2006-12-27	44.20	44.41	44.08	44.23	1258400
2006-12-28	44.10	44.38	44.00	44.05	869900
2006-12-29	44.00	44.25	43.90	44.13	1599600
2007-01-03	44.13	44.92	44.01	44.52	2721700
2007-01-04	44.52	44.62	44.01	44.12	2157900
2007-01-05	43.92	43.95	42.87	43.06	2959100
2007-01-08	42.99	43.34	42.82	42.96	1741600
2007-01-09	43.50	43.50	42.67	42.96	2649600
2007-01-10	43.51	43.63	42.89	43.33	2940400
2007-01-11	43.41	43.60	42.98	43.18	2056100
2007-01-12	43.04	43.27	42.19	42.53	3324600
2007-01-16	42.75	42.80	42.47	42.56	2256600
2007-01-17	42.50	42.81	42.38	42.68	2723400
2007-01-18	43.30	43.30	42.36	42.75	2395400
2007-01-19	42.78	42.97	42.66	42.97	1828500
2007-01-22	42.86	43.03	42.69	42.76	2337500
2007-01-23	42.45	43.14	42.28	42.95	2785900
2007-01-24	42.57	43.12	42.50	42.83	1860200
2007-01-25	42.90	43.08	42.11	42.11	3657700
2007-01-26	42.04	42.33	41.89	42.20	2804900
2007-01-29	42.09	42.41	41.96	42.34	2759800
2007-01-30	42.36	42.65	42.19	42.29	2172400
2007-01-31	42.28	42.88	42.14	42.78	2203800
2007-02-01	43.39	43.61	42.73	43.52	2690900
2007-02-02	43.42	43.45	43.03	43.32	3664400
2007-02-05	43.40	44.30	43.13	44.29	3780900
2007-02-06	44.73	45.29	44.42	45.18	3899000
2007-02-07	45.02	45.21	44.65	45.10	2163000
2007-02-08	44.80	45.39	44.80	45.29	1834300
2007-02-09	45.37	45.84	45.26	45.68	2948000
2007-02-12	45.68	45.71	45.37	45.43	2811202
2007-02-13	45.32	45.34	44.94	45.22	2329022
2007-02-14	45.37	45.66	45.28	45.48	1652009
2007-02-15	45.15	45.36	44.67	44.79	2192900
2007-02-16	44.65	45.15	44.34	45.06	2042200
2007-02-20	45.23	45.58	45.11	45.38	1529500
2007-02-21	45.12	45.39	44.97	45.29	1662200
2007-02-22	45.30	45.88	45.21	45.80	2387500
2007-02-23	46.34	47.91	46.21	47.73	5961300
2007-02-26	48.20	51.56	47.99	49.47	9200805
2007-02-27	49.13	49.25	46.74	47.06	6188200
2007-02-28	47.03	47.70	46.60	47.01	4452300
2007-03-01	46.71	47.38	45.54	47.07	3497926
2007-03-02	46.71	47.08	45.79	45.79	5028400
2007-03-05	45.63	46.23	45.35	45.49	5650900
2007-03-06	45.74	46.23	45.54	46.21	3107200
2007-03-07	46.21	46.67	45.92	45.96	2171500
2007-03-08	46.28	46.47	45.93	45.99	2087200
2007-03-09	46.42	46.58	45.85	45.99	2548900
2007-03-12	45.99	47.24	45.96	47.15	3075200
2007-03-13	47.15	47.71	46.24	46.31	3582300
2007-03-14	46.31	46.87	45.85	46.68	2882400
2007-03-15	46.68	47.35	46.44	47.28	2651700
2007-03-16	47.52	47.60	46.74	46.91	3461587
2007-03-19	47.20	47.59	46.93	47.57	1811430
2007-03-20	47.45	48.52	47.22	48.52	2475300
2007-03-21	48.38	49.59	48.16	49.23	3828750
2007-03-22	48.92	49.16	47.49	48.30	6277801
2007-03-23	47.95	48.44	47.70	48.29	3893170
2007-03-26	48.04	48.65	47.73	48.60	2268938
2007-03-27	48.39	48.80	48.08	48.36	2493500
2007-03-28	48.42	49.89	48.27	49.31	4193507
2007-03-29	49.45	49.79	49.02	49.27	2803585
2007-03-30	49.28	49.56	47.43	48.99	5322300
2007-04-02	49.10	50.29	48.97	50.20	3175500
2007-04-03	50.63	50.91	50.35	50.86	3766000
2007-04-04	51.00	51.00	50.49	50.66	2898100
2007-04-05	50.66	51.13	50.51	51.13	1954700
2007-04-09	51.02	51.59	51.01	51.40	1582800
2007-04-10	51.48	51.62	51.29	51.51	1772105
2007-04-11	51.51	51.69	51.24	51.40	2797263
2007-04-12	51.56	51.61	50.59	50.72	3678362
2007-04-13	51.34	51.34	50.12	50.57	2038565
2007-04-16	51.28	51.39	50.64	51.06	1592729
2007-04-17	51.05	52.05	50.86	51.97	2258800
2007-04-18	51.90	52.50	51.81	52.40	3755700
2007-04-19	53.12	53.12	51.76	51.82	2866567
2007-04-20	52.42	52.77	50.74	52.25	7105675
2007-04-23	52.41	53.28	52.41	52.82	2939900
2007-04-24	52.91	53.72	52.50	53.47	3452537
2007-04-25	53.48	54.19	53.39	53.94	5094641
2007-04-26	54.04	55.27	54.04	54.51	4552925
2007-04-27	54.13	54.58	53.84	54.36	2941904
2007-04-30	54.71	55.26	53.72	53.77	3385540
2007-05-01	54.03	54.55	53.62	54.17	3043100
2007-05-02	54.74	55.08	54.53	54.96	2053000
2007-05-03	55.01	55.44	54.30	54.82	4175275
2007-05-04	54.83	55.08	54.36	54.55	3145100
2007-05-07	54.21	55.98	54.21	55.85	3652600
2007-05-08	56.60	56.60	55.03	55.13	5645000
2007-05-09	55.72	55.72	55.03	55.30	2920117
2007-05-10	55.20	55.51	54.39	54.43	5195751
2007-05-11	54.26	54.75	53.94	54.57	2672553
2007-05-14	54.72	55.00	54.27	54.50	2250600
2007-05-15	54.68	55.50	54.68	54.87	2722736
2007-05-16	55.43	55.50	54.76	55.41	1654400
2007-05-17	55.17	55.23	54.41	54.85	1973100
2007-05-18	54.94	56.00	54.85	55.94	3519000
2007-05-21	56.35	56.35	55.31	55.31	2737300
2007-05-22	55.59	55.79	54.96	55.16	2443565
2007-05-23	55.23	55.76	54.62	54.69	2145700
2007-05-24	54.48	54.69	52.56	52.59	6421411
2007-05-25	52.98	53.19	51.64	52.23	3600040
2007-05-29	52.85	53.02	52.07	52.52	4511657
2007-05-30	52.34	54.27	52.25	54.21	6800800
2007-05-31	54.36	55.74	53.51	55.62	6165645
2007-06-01	55.65	56.18	54.26	54.63	4925601
2007-06-04	54.11	54.45	53.49	53.83	4362145
2007-06-05	53.22	53.85	52.75	52.96	3445800
2007-06-06	52.37	52.67	51.37	51.77	5308597
2007-06-07	51.41	51.77	49.72	49.86	6721375
2007-06-08	50.10	50.78	49.74	50.39	4587103
2007-06-11	50.63	51.81	50.49	51.45	6297263
2007-06-12	50.83	51.22	50.27	50.38	3973050
2007-06-13	50.88	51.45	50.51	51.41	4758672
2007-06-14	51.68	52.55	51.45	51.90	4063000
2007-06-15	52.94	53.53	52.55	53.11	5350000
2007-06-18	53.11	53.12	52.23	52.64	2508900
2007-06-19	52.37	52.96	52.19	52.71	2692988
2007-06-20	52.87	53.15	50.78	50.86	3458879
2007-06-21	50.66	51.93	50.58	51.27	3453700
2007-06-22	50.98	51.38	49.94	49.94	3692400
2007-06-25	50.12	51.89	50.01	50.81	3966100
2007-06-26	51.07	51.69	50.77	50.77	3408600
2007-06-27	50.06	51.68	50.06	51.63	3368910
2007-06-28	51.63	52.49	51.28	51.41	3204359
2007-06-29	51.48	52.60	51.05	51.77	3701156
2007-07-02	52.77	54.44	52.47	54.43	5078000
2007-07-03	54.81	54.99	53.81	54.27	2060700
2007-07-05	54.80	54.96	53.64	54.60	3467400
2007-07-06	54.51	54.61	53.33	54.49	2616315
2007-07-09	54.56	55.00	54.11	54.37	1930542
2007-07-10	53.93	54.34	53.14	53.16	3424300
2007-07-11	53.30	53.76	52.96	53.44	1955500
2007-07-12	53.45	54.66	53.36	54.66	2625725
2007-07-13	54.74	55.89	54.36	55.73	3438600
2007-07-16	55.48	55.88	54.74	54.93	2900435
2007-07-17	55.48	55.62	54.96	55.38	2804500
2007-07-18	54.89	56.22	54.70	56.06	3381102
2007-07-19	56.53	58.90	56.17	58.51	7623262
2007-07-20	57.12	57.89	56.22	56.25	5375313
2007-07-23	55.98	57.56	55.85	57.31	4442700
2007-07-24	56.10	57.05	53.93	54.15	6814057
2007-07-25	55.26	55.94	51.10	53.08	11175671
2007-07-26	52.14	52.23	49.28	50.56	11995244
2007-07-27	50.34	51.26	49.64	49.64	8568864
2007-07-30	49.84	50.27	48.38	49.57	7876264
2007-07-31	52.56	52.56	49.94	50.02	7317308
2007-08-01	50.27	53.26	50.24	52.84	7427904
2007-08-02	51.64	53.63	51.64	53.39	4974900
2007-08-03	53.12	54.19	50.44	50.69	5480700
2007-08-06	51.08	53.12	49.94	52.96	5511500
2007-08-07	52.40	54.25	51.96	53.17	6582800
2007-08-08	53.99	54.66	53.33	54.48	5561700
2007-08-09	53.77	55.16	52.60	53.66	7500200
2007-08-10	52.80	54.51	51.70	51.95	6169200
2007-08-13	52.10	53.00	51.38	51.91	3093400
2007-08-14	52.36	52.36	50.36	50.82	3114700
2007-08-15	49.85	51.83	49.07	49.29	4029100
2007-08-16	49.07	49.27	46.16	48.04	9505800
2007-08-17	48.20	51.35	48.20	50.86	8094500
2007-08-20	51.13	51.26	49.50	50.91	2902500
2007-08-21	50.49	51.26	50.41	50.93	2466200
2007-08-22	51.15	51.83	50.63	51.83	3491500
2007-08-23	52.10	52.41	51.28	51.65	2810600
2007-08-24	51.78	52.28	51.13	52.15	2399500
2007-08-27	52.06	52.07	49.86	50.01	4139600
2007-08-28	49.81	50.29	49.04	49.32	5203500
2007-08-29	49.32	51.08	49.32	50.76	3407900
2007-08-30	50.51	50.63	49.57	49.99	3179200
2007-08-31	50.73	51.06	49.96	50.39	3305200
2007-09-04	51.77	52.65	51.10	52.42	3996400
2007-09-05	52.05	52.45	51.48	52.08	4504500
2007-09-06	51.98	53.34	51.52	53.22	4445800
2007-09-07	54.42	54.42	51.93	52.24	3763500
2007-09-10	52.69	53.24	51.95	52.33	5175300
2007-09-11	52.58	53.69	52.45	53.44	3997900
2007-09-12	53.18	53.75	53.01	53.30	4028700
2007-09-13	53.56	54.61	53.56	54.20	3476100
2007-09-14	53.84	54.81	53.64	54.53	3680200
2007-09-17	54.47	54.66	52.94	53.32	4451800
2007-09-18	53.48	54.76	53.48	54.70	4611900
2007-09-19	55.04	56.60	55.03	55.88	4100800
2007-09-20	55.73	56.08	55.11	55.11	2069600
2007-09-21	55.77	56.11	55.11	55.44	3989300
2007-09-24	55.44	56.27	55.17	55.74	2779700
2007-09-25	55.58	56.32	55.51	55.54	1991535
2007-09-26	55.70	56.35	55.46	55.81	2748400
2007-09-27	56.05	56.26	54.69	54.88	2797900
2007-09-28	54.74	55.08	53.51	53.74	4654500
2007-10-01	54.09	54.98	52.77	54.04	3537400
2007-10-02	54.48	54.66	53.84	54.29	5243500
2007-10-03	54.21	54.40	53.64	53.76	2277804
2007-10-04	53.77	54.83	53.61	54.24	2023500
2007-10-05	54.42	54.93	54.29	54.62	2198000
2007-10-08	54.43	55.54	54.34	54.81	1613600
2007-10-09	55.11	55.84	54.88	55.75	2707000
2007-10-10	55.76	55.83	54.70	55.13	2449200
2007-10-11	55.63	56.82	55.38	56.15	5636700
2007-10-12	56.51	57.02	55.90	56.46	3056900
2007-10-15	56.50	56.67	55.30	55.84	2502600
2007-10-16	55.83	56.15	55.30	55.62	2771200
2007-10-17	55.98	56.25	54.56	55.08	3277500
2007-10-18	54.81	55.33	54.66	54.91	2367700
2007-10-19	54.50	54.96	53.37	53.58	3897200
2007-10-22	53.12	54.36	52.60	54.04	2752214
2007-10-23	54.19	54.69	53.93	54.34	2240600
2007-10-24	54.19	54.54	53.60	54.51	4762400
2007-10-25	54.19	56.11	53.97	55.78	3761100
2007-10-26	56.81	57.96	55.98	57.20	3500341
2007-10-29	57.47	58.11	57.07	57.67	2946900
2007-10-30	57.28	58.41	56.80	57.73	2488631
2007-10-31	57.82	59.18	57.82	59.03	3298100
2007-11-01	58.81	59.18	57.66	57.89	3756000
2007-11-02	58.11	58.57	57.41	58.31	3218800
2007-11-05	56.96	60.08	56.96	59.84	4981697
2007-11-06	59.79	60.16	58.74	59.81	2996506
2007-11-07	58.76	59.88	58.23	58.23	3646950
2007-11-08	58.28	59.94	58.28	59.44	5048676
2007-11-09	60.55	60.55	58.55	58.73	3522067
2007-11-12	58.51	59.89	56.22	56.44	4991614
2007-11-13	56.80	56.80	55.31	56.50	5506610
2007-11-14	56.72	57.48	56.37	56.62	2963423
2007-11-15	56.51	57.45	55.96	56.53	4053581
2007-11-16	56.99	57.14	55.97	56.90	3626152
2007-11-19	56.66	57.22	56.33	56.92	3298269
2007-11-20	56.90	58.12	56.90	57.87	3169250
2007-11-21	57.22	58.31	57.17	57.26	4738500
2007-11-23	57.52	57.62	56.46	57.50	2633163
2007-11-26	57.39	58.95	56.68	57.13	3969987
2007-11-27	57.54	58.07	56.92	57.79	3240176
2007-11-28	58.34	58.92	57.41	58.69	4182503
2007-11-29	58.61	58.94	57.75	58.31	1982079
2007-11-30	59.13	59.21	57.52	57.81	4115749
2007-12-03	57.43	59.01	57.43	58.78	2923800
2007-12-04	58.31	60.35	58.31	59.95	3694340
2007-12-05	60.39	61.52	60.00	61.42	4080550
2007-12-06	61.40	61.40	60.15	61.07	2466511
2007-12-07	61.06	61.53	60.28	60.80	2509772
2007-12-10	61.09	61.58	60.62	61.45	3628545
2007-12-11	61.42	61.92	59.46	59.58	3395195
2007-12-12	59.76	60.46	58.19	58.84	4732734
2007-12-13	58.66	60.77	58.57	60.69	3755867
2007-12-14	59.02	60.93	59.01	59.85	5821637
2007-12-17	59.47	60.35	59.01	59.07	4127814
2007-12-18	59.41	61.15	59.34	61.00	4942090
2007-12-19	60.31	61.17	59.38	59.54	4766163
2007-12-20	60.09	60.25	58.21	58.78	4785300
2007-12-21	59.36	60.68	57.94	58.66	6413623
2007-12-24	58.53	59.08	58.27	58.51	1668626
2007-12-26	58.81	58.81	58.11	58.37	1761478
2007-12-27	58.15	58.98	58.01	58.04	2289822
2007-12-28	58.12	59.08	58.12	59.01	2008346
2007-12-31	58.71	59.06	57.95	58.21	2010809
2008-01-02	58.29	58.79	56.95	57.17	3676875
2008-01-03	57.25	58.97	57.25	57.82	3231730
2008-01-04	57.38	59.48	57.05	58.49	4081566
2008-01-07	58.97	60.08	58.12	59.77	3788780
2008-01-08	59.95	62.22	59.95	60.70	5571796
2008-01-09	60.80	61.86	59.56	61.69	5151310
2008-01-10	61.35	61.63	59.95	60.75	4354693
2008-01-11	60.31	61.19	59.53	59.95	4015645
2008-01-14	60.34	60.72	59.58	60.51	2744641
2008-01-15	59.88	61.50	59.83	60.33	5751460
2008-01-16	60.18	60.73	57.74	57.97	7058190
2008-01-17	57.79	58.94	55.31	55.31	7626646
2008-01-18	55.26	55.94	53.30	54.09	8159325
2008-01-22	51.44	53.75	49.92	52.15	8509283
2008-01-23	50.27	56.05	49.91	55.80	7486755
2008-01-24	55.61	55.61	53.02	53.52	8885983
2008-01-25	54.14	54.21	51.99	52.13	5513873
2008-01-28	52.13	52.89	51.77	52.26	5160881
2008-01-29	52.61	53.05	52.05	52.22	5744827
2008-01-30	52.07	53.27	51.87	52.08	5122559
2008-01-31	51.36	54.64	51.31	54.21	7754962
2008-02-01	54.45	55.73	54.14	55.21	4826976
2008-02-04	55.18	56.92	55.18	56.30	4150881
2008-02-05	55.42	55.61	53.72	53.86	3643538
2008-02-06	54.12	54.97	53.77	54.10	3460026
2008-02-07	53.50	54.68	53.42	54.17	4665667
2008-02-08	53.98	54.64	53.49	54.10	2960077
2008-02-11	54.19	56.18	54.15	56.05	4506145
2008-02-12	56.48	57.45	55.99	56.77	4022057
2008-02-13	57.07	57.10	55.69	56.15	3087614
2008-02-14	56.25	56.93	55.33	55.72	2932181
2008-02-15	55.56	56.20	55.20	56.08	2392965
2008-02-19	56.62	56.93	55.62	55.98	1906350
2008-02-20	55.60	56.10	54.94	55.88	2359117
2008-02-21	55.98	56.33	54.87	55.13	2579429
2008-02-22	55.21	56.22	54.64	56.10	2468226
2008-02-25	56.03	56.35	55.38	55.81	4426813
2008-02-26	55.45	56.74	54.98	56.66	3381006
2008-02-27	56.43	57.00	55.33	55.56	2819849
2008-02-28	55.30	55.50	54.56	55.19	3151455
2008-02-29	54.61	54.96	53.05	53.37	3645183
2008-03-03	54.06	55.51	53.41	55.30	4284701
2008-03-04	55.07	57.22	54.84	56.65	5882493
2008-03-05	56.77	57.36	55.87	56.65	3607830
2008-03-06	56.60	57.05	55.53	55.60	2897380
2008-03-07	55.06	55.90	54.51	55.61	3599144
2008-03-10	55.78	55.93	54.79	55.06	3956290
2008-03-11	55.69	57.76	55.69	57.61	5388316
2008-03-12	57.62	58.06	56.62	56.65	3259978
2008-03-13	55.98	57.74	55.63	57.52	3700048
2008-03-14	57.72	57.76	55.73	56.87	4825131
2008-03-17	55.63	57.49	55.28	56.61	5347411
2008-03-18	57.58	58.11	56.61	57.84	4491192
2008-03-19	58.00	58.80	56.40	56.40	4434341
2008-03-20	56.65	57.67	55.79	57.33	4888064
2008-03-24	57.45	57.88	56.42	57.00	3048574
2008-03-25	56.94	57.44	56.17	56.32	3816549
2008-03-26	56.10	57.22	55.95	56.75	3409716
2008-03-27	57.03	58.31	56.80	57.67	3196561
2008-03-28	57.84	58.44	56.77	56.87	2954024
2008-03-31	56.75	58.14	56.75	57.95	3396368
2008-04-01	58.51	59.32	57.76	59.18	3640628
2008-04-02	59.18	60.03	58.85	59.68	3104632
2008-04-03	59.18	59.74	58.71	59.28	2570973
2008-04-04	59.47	60.67	59.13	59.31	3729261
2008-04-07	59.62	59.66	58.66	58.78	3332029
2008-04-08	58.48	59.11	58.48	58.63	3469310
2008-04-09	58.54	59.39	58.19	58.87	2802145
2008-04-10	59.07	59.69	58.69	59.06	3225141
2008-04-11	58.44	59.23	58.44	58.81	2313490
2008-04-14	58.80	59.64	58.54	59.51	2361532
2008-04-15	59.77	60.71	59.73	60.22	2925618
2008-04-16	60.31	61.62	60.05	61.49	3490342
2008-04-17	61.41	62.46	61.34	62.11	3415777
2008-04-18	62.38	62.78	61.57	62.09	4663445
2008-04-21	61.65	62.07	61.04	61.55	3122120
2008-04-22	61.31	61.49	60.78	61.10	3109285
2008-04-23	61.40	61.69	61.00	61.46	2776858
2008-04-24	61.04	61.31	59.74	60.97	4596142
2008-04-25	61.03	61.75	60.90	61.60	3264351
2008-04-28	61.68	61.88	60.54	60.73	2687477
2008-04-29	60.54	60.99	59.94	60.13	2697410
2008-04-30	60.13	61.54	59.94	60.95	3216409
2008-05-01	60.99	62.20	60.96	61.97	2394590
2008-05-02	62.04	62.34	61.15	61.37	2801354
2008-05-05	61.40	61.40	60.00	60.53	2588651
2008-05-06	60.64	61.44	59.90	61.37	2978569
2008-05-07	61.16	61.82	59.90	59.95	3671226
2008-05-08	60.11	60.35	59.29	59.71	3729844
2008-05-09	59.20	59.40	58.61	59.14	3720251
2008-05-12	59.18	60.38	58.83	60.08	2969538
2008-05-13	60.18	60.43	59.23	59.50	2715659
2008-05-14	59.50	60.60	59.40	60.19	2985089
2008-05-15	60.34	60.34	59.58	60.09	2301687
2008-05-16	60.07	60.90	59.85	60.65	3105411
2008-05-19	60.61	61.80	60.61	61.45	3121309
2008-05-20	62.75	63.44	62.05	63.05	5237810
2008-05-21	63.11	64.62	62.63	63.93	4667069
2008-05-22	64.15	64.45	63.61	64.23	2928484
2008-05-23	63.83	64.17	62.91	62.99	2202146
2008-05-27	64.03	64.64	63.56	64.45	3738999
2008-05-28	63.57	64.18	63.02	63.33	4494705
2008-05-29	63.10	64.32	63.10	63.74	2450574
2008-05-30	63.66	63.92	62.63	62.75	4643847
2008-06-02	62.41	62.82	61.92	62.24	2119759
2008-06-03	62.58	62.75	61.52	61.89	2929252
2008-06-04	61.84	63.09	61.59	62.43	2418213
2008-06-05	62.53	64.07	62.11	63.95	2717997
2008-06-06	63.25	64.17	62.07	62.33	4583223
2008-06-09	62.41	63.36	62.04	63.17	2621593
2008-06-10	62.90	63.58	62.28	63.35	3132960
2008-06-11	63.35	63.66	62.38	62.44	2749486
2008-06-12	62.68	62.92	62.07	62.54	2024647
2008-06-13	63.04	64.14	62.59	64.00	2783663
2008-06-16	63.70	63.72	62.21	63.55	2786766
2008-06-17	63.76	64.45	63.41	63.63	1654990
2008-06-18	63.35	64.50	63.32	64.25	3835689
2008-06-19	63.95	65.00	63.89	64.50	3025263
2008-06-20	64.47	65.12	63.45	63.87	4410431
2008-06-23	64.12	65.45	63.81	64.83	2546549
2008-06-24	64.50	65.49	64.50	64.83	3191502
2008-06-25	64.95	64.97	63.72	64.29	3787750
2008-06-26	63.76	64.11	62.34	62.34	3409383
2008-06-27	62.29	63.17	61.71	62.04	4531224
2008-06-30	62.25	64.53	61.76	64.15	5089156
2008-07-01	63.77	64.88	62.88	64.43	3464779
2008-07-02	64.55	65.60	64.40	64.56	3299118
2008-07-03	64.55	65.45	64.12	64.50	2525067
2008-07-07	64.90	65.69	63.66	64.11	4408182
2008-07-08	64.10	65.22	62.86	63.49	4744609
2008-07-09	63.77	64.66	63.17	64.08	3383356
2008-07-10	64.21	65.43	63.85	65.35	3128818
2008-07-11	64.73	65.66	63.66	64.57	4129276
2008-07-14	65.20	65.20	62.95	63.03	3948276
2008-07-15	63.01	63.85	61.72	62.31	5124620
2008-07-16	62.39	62.42	59.65	60.52	6435548
2008-07-17	60.71	60.71	57.89	58.61	6274758
2008-07-18	59.15	60.03	58.38	59.48	5020991
2008-07-21	59.80	61.06	59.09	60.73	3737504
2008-07-22	60.29	61.64	59.86	60.31	4207456
2008-07-23	61.77	61.77	56.82	58.21	5646613
2008-07-24	58.11	58.17	55.46	57.92	7293569
2008-07-25	58.04	58.35	57.36	57.52	3553391
2008-07-28	57.32	58.42	56.65	56.65	4305926
2008-07-29	56.45	57.17	55.91	56.95	3455487
2008-07-30	57.10	57.48	56.33	57.10	3632133
2008-07-31	56.87	57.58	55.75	56.06	4597088
2008-08-01	56.36	56.51	53.77	53.79	5376131
2008-08-04	53.86	54.88	52.37	52.37	5737529
2008-08-05	52.60	53.39	51.61	53.17	5488791
2008-08-06	53.12	53.94	52.50	53.40	4806043
2008-08-07	52.97	54.63	52.44	53.54	5554784
2008-08-08	53.79	53.82	52.66	53.12	3913151
2008-08-11	53.28	53.58	52.38	52.70	3469612
2008-08-12	52.50	53.07	52.16	52.83	3571609
2008-08-13	52.70	53.57	51.61	53.39	3849620
2008-08-14	53.21	53.21	52.28	52.55	4088823
2008-08-15	52.75	52.75	51.98	52.33	3417929
2008-08-18	52.35	52.91	51.99	52.33	2104200
2008-08-19	51.50	52.79	51.50	52.57	2766150
2008-08-20	52.60	53.12	51.80	52.96	2895248
2008-08-21	52.42	55.18	52.41	54.80	4011092
2008-08-22	54.91	54.92	54.04	54.12	2023345
2008-08-25	54.27	54.44	53.12	53.38	1793819
2008-08-26	53.45	54.53	53.28	54.24	1919827
2008-08-27	54.16	55.45	54.16	55.16	2755470
2008-08-28	55.39	55.90	54.78	55.01	2037995
2008-08-29	54.76	55.23	54.01	54.16	2115983
2008-09-02	54.64	55.51	52.58	52.82	3055169
2008-09-03	52.82	52.82	50.76	51.28	4198994
2008-09-04	52.52	52.52	50.05	50.36	5283647
2008-09-05	49.84	49.84	46.26	46.33	11216999
2008-09-08	46.94	47.62	46.28	47.38	5738705
2008-09-09	47.59	47.75	44.49	44.59	9841330
2008-09-10	44.62	46.25	44.62	45.80	6967976
2008-09-11	45.79	47.67	44.92	47.62	6080263
2008-09-12	47.40	49.03	47.16	48.77	6000295
2008-09-15	47.73	48.42	46.74	47.49	6015261
2008-09-16	47.11	47.45	44.78	46.78	7773402
2008-09-17	46.07	46.19	43.88	44.23	7561201
2008-09-18	44.89	46.25	43.97	45.60	5836833
2008-09-19	45.80	49.20	45.80	48.45	7798154
2008-09-22	48.95	49.46	48.45	48.71	5437052
2008-09-23	48.90	49.24	47.70	47.86	5015103
2008-09-24	48.41	48.41	46.16	47.42	4690096
2008-09-25	47.73	49.34	47.35	48.77	3555038
2008-09-26	48.67	49.00	47.03	47.89	3114399
2008-09-29	47.29	47.63	42.78	43.61	7075656
2008-09-30	44.41	45.17	43.03	44.65	4488433
2008-10-01	44.17	44.83	43.34	44.60	3525605
2008-10-02	44.23	45.52	41.68	42.46	5528873
2008-10-03	43.30	44.91	41.57	42.92	5280735
2008-10-06	42.12	42.92	38.53	40.22	6205399
2008-10-07	41.29	41.42	38.06	38.15	5567515
2008-10-08	37.16	39.09	35.43	36.56	9602144
2008-10-09	36.79	37.07	33.94	34.35	7155413
2008-10-10	33.13	35.26	29.40	33.79	12021176
2008-10-13	34.29	39.81	33.67	39.60	6625472
2008-10-14	41.06	41.75	36.65	39.67	10713360
2008-10-15	38.99	39.49	34.88	35.78	7081901
2008-10-16	35.78	37.45	33.91	36.99	7993145
2008-10-17	35.55	41.57	35.55	38.86	8261128
2008-10-20	38.18	39.04	36.38	38.93	8796832
2008-10-21	38.58	39.33	37.29	38.06	5267418
2008-10-22	37.75	37.75	33.91	35.87	6688715
2008-10-23	35.75	37.01	33.05	35.57	8159879
2008-10-24	33.05	35.69	32.39	34.62	5936956
2008-10-27	34.23	36.49	33.42	33.61	6644068
2008-10-28	34.23	39.07	33.46	38.93	7628170
2008-10-29	38.71	39.02	35.61	36.98	7175918
2008-10-30	38.33	39.21	37.04	38.94	4264660
2008-10-31	38.90	39.87	38.05	38.68	4650645
2008-11-03	38.58	38.67	37.11	37.83	3774939
2008-11-04	38.73	41.01	38.62	40.91	4757438
2008-11-05	40.41	40.41	38.14	38.38	5037187
2008-11-06	38.38	39.05	35.69	36.08	6553639
2008-11-07	36.39	38.85	36.07	38.38	4348152
2008-11-10	38.93	39.18	34.51	36.00	6842572
2008-11-11	35.50	38.22	35.33	37.43	4519628
2008-11-12	36.62	36.76	35.35	36.06	3940669
2008-11-13	36.22	39.66	34.76	39.63	5833428
2008-11-14	38.73	38.93	35.73	36.06	6593613
2008-11-17	36.05	37.76	35.23	36.41	3779164
2008-11-18	36.60	37.41	35.19	36.45	4347298
2008-11-19	36.39	37.41	34.82	35.10	4413887
2008-11-20	34.76	35.62	31.54	32.09	7671638
2008-11-21	32.94	36.32	32.31	35.65	8856333
2008-11-24	35.70	38.96	35.65	37.87	6669885
2008-11-25	38.53	39.33	37.64	38.42	5178107
2008-11-26	38.46	39.51	37.39	39.24	3811204
2008-11-28	39.10	40.09	38.61	40.08	1439847
2008-12-01	39.62	39.93	36.51	36.56	3671706
2008-12-02	37.12	38.23	36.27	37.94	4948929
2008-12-03	37.17	39.48	36.75	39.30	4663697
2008-12-04	38.98	39.65	36.24	36.77	4279575
2008-12-05	36.30	38.17	34.77	37.81	5211156
2008-12-08	38.73	40.03	38.00	39.22	4758704
2008-12-09	38.88	39.22	37.36	37.84	3438838
2008-12-10	38.61	40.12	38.19	39.80	3821530
2008-12-11	39.40	40.12	38.51	38.89	3935851
2008-12-12	37.79	39.29	37.36	39.01	3072912
2008-12-15	39.03	39.82	37.60	38.18	3208014
2008-12-16	38.14	39.83	37.79	39.73	4504234
2008-12-17	39.33	39.33	37.86	37.86	3155812
2008-12-18	38.33	38.93	37.17	37.49	4417116
2008-12-19	38.07	38.82	37.08	37.59	4727056
2008-12-22	37.57	38.13	36.01	36.66	3205684
2008-12-23	36.84	37.33	36.24	36.82	3339439
2008-12-24	36.84	37.45	36.56	37.43	594550
2008-12-26	37.63	38.08	37.34	37.57	1164807
2008-12-29	37.54	37.68	36.65	37.49	2040785
2008-12-30	37.66	38.93	37.66	38.83	3146566
2008-12-31	38.78	39.86	38.21	39.65	3867389
2009-01-02	39.75	41.04	39.15	40.77	2620137
2009-01-05	40.64	41.18	40.31	40.89	2650820
2009-01-06	41.14	42.06	40.59	40.94	3675287
2009-01-07	40.39	40.67	39.16	39.38	3343976
2009-01-08	39.35	39.60	38.70	39.47	4828097
2009-01-09	40.05	40.05	38.44	38.63	2804679
2009-01-12	38.73	39.92	38.61	38.93	2892281
2009-01-13	38.83	39.35	37.65	37.97	4344543
2009-01-14	37.51	37.79	36.07	37.61	4171641
2009-01-15	37.49	38.06	36.87	37.82	3955635
2009-01-16	38.59	39.61	38.09	39.08	3533007
2009-01-20	38.93	40.64	37.42	37.54	4181744
2009-01-21	37.51	38.13	36.20	37.90	4936953
2009-01-22	37.52	38.98	37.15	38.42	3955899
2009-01-23	37.80	39.16	37.09	38.97	3687424
2009-01-26	39.08	40.82	38.82	40.30	4065015
2009-01-27	40.62	40.82	39.38	39.53	4718288
2009-01-28	40.14	41.16	39.33	40.82	3690517
2009-01-29	40.54	41.53	39.98	40.20	3436984
2009-01-30	41.34	41.34	38.38	38.66	5039941
2009-02-02	38.23	39.72	37.96	39.43	4299982
2009-02-03	39.44	40.69	39.22	40.48	3376831
2009-02-04	40.76	41.59	40.48	41.13	3714189
2009-02-05	40.52	41.53	39.93	40.72	6013983
2009-02-06	40.58	41.73	40.31	41.22	3751226
2009-02-09	41.14	41.83	40.49	40.95	2654398
2009-02-10	40.64	41.21	39.58	39.93	4349031
2009-02-11	40.09	40.46	39.12	39.70	3145800
2009-02-12	39.58	39.65	37.35	38.36	4250028
2009-02-13	38.14	38.86	38.07	38.28	3090172
2009-02-17	37.45	37.54	35.68	35.95	4795774
2009-02-18	35.83	35.93	34.68	35.02	3784000
2009-02-19	35.34	35.81	35.04	35.43	3909337
2009-02-20	34.95	35.20	33.19	34.18	5511467
2009-02-23	33.86	34.85	32.89	33.03	4688936
2009-02-24	33.28	35.06	32.93	34.73	5184162
2009-02-25	34.60	35.33	34.07	34.72	4591798
2009-02-26	35.05	35.58	34.01	34.14	3917984
2009-02-27	33.56	34.33	32.80	33.67	5290885
2009-03-02	32.97	33.88	32.92	33.14	5421646
2009-03-03	33.46	33.90	31.78	31.85	4532329
2009-03-04	32.08	33.14	32.00	32.64	5893492
2009-03-05	32.34	32.34	31.01	31.49	6236847
2009-03-06	31.76	32.80	30.87	31.84	5851402
2009-03-09	31.52	32.09	30.84	31.26	3693820
2009-03-10	31.94	32.80	30.13	30.36	10692371
2009-03-11	29.96	30.33	27.39	28.63	12872033
2009-03-12	28.56	29.59	28.23	29.51	8928875
2009-03-13	29.83	30.12	29.35	29.96	5416344
2009-03-16	30.03	31.47	29.61	30.82	6172942
2009-03-17	30.91	31.47	30.48	31.45	4604510
2009-03-18	31.30	32.03	30.33	31.78	5686241
2009-03-19	32.07	32.16	31.02	31.95	5082139
2009-03-20	31.99	32.14	31.07	31.20	5468561
2009-03-23	31.83	32.64	31.40	32.58	4151408
2009-03-24	32.12	32.80	31.80	31.81	3893907
2009-03-25	32.17	32.66	31.37	31.80	4444180
2009-03-26	32.09	32.82	31.69	32.72	3991861
2009-03-27	32.36	32.84	31.64	32.62	3200693
2009-03-30	31.88	32.32	30.67	31.90	3565467
2009-03-31	32.11	32.88	31.94	32.37	3886475
2009-04-01	32.01	32.70	31.77	32.29	3051228
2009-04-02	32.89	34.08	32.46	33.43	4928704
2009-04-03	33.35	34.82	33.34	34.66	4602008
2009-04-06	34.39	34.87	33.79	34.02	4103600
2009-04-07	33.41	34.05	33.15	33.71	2514934
2009-04-08	33.74	34.21	33.37	34.13	2688478
2009-04-09	34.81	35.33	33.52	34.09	2909468
2009-04-13	34.04	34.04	33.24	33.59	2884328
2009-04-14	33.58	33.65	33.01	33.16	3217257
2009-04-15	33.13	34.35	32.29	33.48	3866615
2009-04-16	33.76	33.76	32.27	32.60	5483890
2009-04-17	32.79	33.17	32.27	32.90	4903801
2009-04-20	32.44	32.85	32.23	32.59	3953567
2009-04-21	32.49	32.92	32.32	32.79	3295755
2009-04-22	32.58	32.99	32.29	32.46	3549666
2009-04-23	32.32	32.92	31.84	32.64	3392948
2009-04-24	33.04	33.10	31.67	31.89	4478071
2009-04-27	31.91	33.06	31.55	32.80	3911698
2009-04-28	32.56	32.84	32.06	32.19	3309553
2009-04-29	32.50	33.08	32.45	32.76	3371096
2009-04-30	33.13	33.44	32.41	32.89	4805420
2009-05-01	32.97	33.57	32.77	33.50	4465525
2009-05-04	33.78	34.06	33.27	33.97	4486863
2009-05-05	33.77	34.06	33.54	33.84	2883310
2009-05-06	34.21	34.31	33.44	33.66	4206265
2009-05-07	33.96	34.40	33.35	34.38	5569591
2009-05-08	34.71	36.63	34.64	35.76	6772483
2009-05-11	35.39	36.21	35.30	35.84	3297307
2009-05-12	36.01	36.69	35.67	36.48	3679303
2009-05-13	35.62	35.73	34.83	35.09	5972027
2009-05-14	35.18	35.53	34.51	34.88	3553641
2009-05-15	34.64	34.66	32.91	33.67	5423938
2009-05-18	33.66	34.01	32.47	32.85	5392446
2009-05-19	32.73	33.88	32.65	33.61	4391229
2009-05-20	33.93	33.93	32.97	33.06	3816790
2009-05-21	32.69	32.81	32.30	32.74	3515421
2009-05-22	32.76	33.71	32.73	33.26	3053445
2009-05-26	33.33	34.26	32.59	34.13	3904009
2009-05-27	34.08	34.41	33.46	33.61	4093921
2009-05-28	33.91	34.60	33.69	34.15	4361536
2009-05-29	34.41	34.56	33.79	34.23	4615799
2009-06-01	34.64	35.46	34.32	35.13	5519030
2009-06-02	34.98	35.50	34.56	34.62	4572705
2009-06-03	34.33	34.55	32.97	33.41	4279391
2009-06-04	33.71	34.60	33.59	34.42	3860601
2009-06-05	34.70	35.03	33.99	34.56	3153644
2009-06-08	34.51	34.51	33.44	33.84	2542581
2009-06-09	34.01	34.46	33.91	34.14	2360070
2009-06-10	34.53	36.09	34.53	35.89	7003618
2009-06-11	35.75	36.52	35.66	35.75	6309958
2009-06-12	35.68	36.43	35.14	36.07	3515409
2009-06-15	35.95	35.98	34.54	35.08	3341809
2009-06-16	35.13	35.57	34.71	34.89	3128097
2009-06-17	34.98	35.20	34.33	34.53	3435683
2009-06-18	35.22	36.14	35.05	35.98	4253650
2009-06-19	36.24	36.37	35.37	35.61	4814121
2009-06-22	35.24	35.58	34.89	34.93	2874286
2009-06-23	34.93	35.62	34.53	35.27	4628976
2009-06-24	35.25	35.82	35.22	35.76	3988303
2009-06-25	35.55	36.67	35.33	36.37	9505415
2009-06-26	36.42	36.57	36.01	36.15	6507547
2009-06-29	36.37	36.41	35.72	36.00	5664109
2009-06-30	36.06	36.64	35.86	36.52	7678362
2009-07-01	36.77	37.19	36.52	36.77	3701545
2009-07-02	36.37	36.37	34.90	35.20	7492412
2009-07-06	34.93	35.15	34.18	34.93	4587500
2009-07-07	34.93	35.05	33.91	34.05	4730791
2009-07-08	34.63	34.86	34.06	34.38	4686979
2009-07-09	34.86	35.06	34.15	34.54	3366196
2009-07-10	34.41	34.80	33.73	34.47	3943111
2009-07-13	34.63	35.49	34.41	35.32	4008663
2009-07-14	35.44	35.79	35.05	35.71	3621083
2009-07-15	36.07	36.89	35.90	36.84	5525009
2009-07-16	36.74	37.14	36.29	37.03	3056599
2009-07-17	36.94	37.14	36.12	36.67	3129598
2009-07-20	36.87	37.12	36.37	37.12	3652150
2009-07-21	36.69	38.26	36.69	38.03	7858912
2009-07-22	37.80	38.11	37.09	37.51	3917992
2009-07-23	37.44	38.83	37.08	38.53	4964615
2009-07-24	38.61	38.84	37.71	38.82	4651179
2009-07-27	38.28	38.82	37.19	37.60	5605049
2009-07-28	37.44	37.60	36.58	37.09	4717903
2009-07-29	36.94	37.07	36.27	36.62	4197989
2009-07-30	37.02	37.49	36.64	36.94	3758955
2009-07-31	36.74	37.20	36.16	36.27	3999415
2009-08-03	36.60	36.74	36.25	36.67	3795149
2009-08-04	36.47	36.69	36.11	36.31	2941474
2009-08-05	36.35	36.44	35.35	35.60	4181395
2009-08-06	35.69	35.85	34.99	35.38	4411989
2009-08-07	35.60	35.94	35.31	35.68	2601314
2009-08-10	35.49	36.00	35.24	35.95	2216937
2009-08-11	35.89	36.12	35.52	35.95	2347142
2009-08-12	35.65	35.93	35.31	35.65	2591060
2009-08-13	35.63	35.97	35.21	35.90	2624507
2009-08-14	35.69	36.14	35.13	35.64	2710183
2009-08-17	35.32	35.63	34.75	35.13	2155207
2009-08-18	35.21	35.21	34.75	35.10	2025624
2009-08-19	34.88	35.44	34.66	35.18	4266896
2009-08-20	35.26	35.30	34.72	35.23	3579415
2009-08-21	35.53	36.64	35.38	36.47	6337713
2009-08-24	36.81	36.96	36.34	36.50	3088426
2009-08-25	36.57	36.74	36.22	36.27	3836781
2009-08-26	36.14	36.35	35.80	36.10	3570465
2009-08-27	36.23	36.27	35.71	36.07	3597720
2009-08-28	36.25	36.25	35.73	36.02	2306348
2009-08-31	35.82	35.97	35.52	35.67	2766288
2009-09-01	35.48	35.97	35.06	35.24	4147471
2009-09-02	35.13	35.29	34.68	34.68	4562115
2009-09-03	34.94	35.08	34.46	34.74	3843637
2009-09-04	34.82	35.00	34.36	34.58	3112512
2009-09-08	34.77	35.03	34.60	34.75	3645939
2009-09-09	34.85	35.03	34.61	34.69	2970010
2009-09-10	34.76	34.96	34.39	34.71	4275739
2009-09-11	34.74	34.90	34.46	34.51	3728275
2009-09-14	34.41	35.22	34.23	35.13	3965654
2009-09-15	35.20	35.85	34.94	35.75	5368210
2009-09-16	35.94	36.83	35.65	36.72	5688953
2009-09-17	36.59	37.24	36.58	36.94	5287430
2009-09-18	37.07	37.21	36.58	36.63	4186405
2009-09-21	36.48	36.59	36.03	36.32	2710929
2009-09-22	36.05	36.79	36.05	36.52	3666506
2009-09-23	36.54	36.62	35.95	36.02	3562591
2009-09-24	36.00	36.25	35.70	35.76	3428465
2009-09-25	35.65	35.85	35.48	35.55	2511143
2009-09-28	35.58	36.12	35.45	35.81	1716793
2009-09-29	35.95	36.05	35.50	35.72	2282196
2009-09-30	35.69	35.76	35.08	35.38	4370430
2009-10-01	35.33	35.50	34.58	34.58	3658555
2009-10-02	34.42	34.51	34.07	34.21	4906401
2009-10-05	34.40	34.48	33.93	34.36	3436550
2009-10-06	34.65	34.98	34.38	34.70	3553449
2009-10-07	34.80	35.05	34.38	34.64	2692588
2009-10-08	34.98	35.00	34.50	34.92	3826747
2009-10-09	34.94	35.39	34.90	35.24	3343754
2009-10-12	35.40	35.72	35.12	35.36	4041083
2009-10-13	35.22	35.38	35.04	35.23	2918769
2009-10-14	35.48	35.79	35.02	35.27	5114951
2009-10-15	35.26	35.71	35.13	35.71	3926811
2009-10-16	35.48	36.00	35.25	35.72	5268337
2009-10-19	35.72	36.48	35.66	36.34	3896069
2009-10-20	36.43	36.49	35.48	35.50	3924543
2009-10-21	35.50	36.12	35.41	35.69	4440634
2009-10-22	35.70	36.28	35.65	36.25	4453264
2009-10-23	36.08	36.31	35.43	35.56	4685565
2009-10-26	35.59	35.84	34.57	34.66	4850155
2009-10-27	34.65	34.89	34.34	34.43	4040223
2009-10-28	34.49	34.82	33.98	34.08	4643221
2009-10-29	34.24	34.29	33.77	34.17	6729031
2009-10-30	34.11	34.16	33.11	33.49	6989258
2009-11-02	33.63	33.63	32.87	33.11	4899180
2009-11-03	32.98	33.11	32.73	32.87	3473058
2009-11-04	33.00	33.56	32.97	33.20	3458656
2009-11-05	33.34	33.96	33.24	33.62	4420226
2009-11-06	33.51	33.83	33.19	33.30	4181369
2009-11-09	33.64	33.93	33.36	33.88	5321412
2009-11-10	33.57	33.88	33.41	33.66	3285752
2009-11-11	33.90	33.90	33.46	33.51	2534400
2009-11-12	33.55	33.68	32.81	32.85	4550878
2009-11-13	32.98	33.48	32.91	33.24	2993515
2009-11-16	33.49	33.87	33.46	33.81	3360137
2009-11-17	33.84	33.84	33.33	33.56	2614088
2009-11-18	33.49	33.65	33.34	33.43	3127686
2009-11-19	33.34	33.37	32.92	33.08	3226876
2009-11-20	33.07	33.50	32.93	33.38	4817299
2009-11-23	33.64	33.98	33.56	33.80	3600127
2009-11-24	33.80	33.94	33.60	33.82	3552519
2009-11-25	33.89	34.59	33.76	34.43	4575758
2009-11-27	33.88	34.28	33.69	33.98	2096417
2009-11-30	34.28	34.41	33.99	34.36	4541056
2009-12-01	34.43	35.15	34.43	34.95	4328804
2009-12-02	35.31	35.65	34.95	35.62	5158284
2009-12-03	35.65	36.01	35.30	35.66	3859231
2009-12-04	35.92	36.24	34.76	35.15	4123898
2009-12-07	35.43	36.09	35.32	35.77	3877108
2009-12-08	35.65	35.89	35.35	35.63	3118911
2009-12-09	35.66	35.87	35.48	35.87	2995998
2009-12-10	36.09	36.55	36.03	36.39	4078007
2009-12-11	36.62	36.94	36.29	36.80	3362795
2009-12-14	37.00	37.07	36.44	36.64	4980298
2009-12-15	36.62	36.71	36.28	36.40	4786611
2009-12-16	36.63	36.63	35.78	35.84	4484962
2009-12-17	35.61	35.67	34.68	35.33	5062666
2009-12-18	35.57	35.75	35.15	35.47	5062330
2009-12-21	35.61	35.70	35.10	35.25	4323821
2009-12-22	35.38	35.53	34.96	35.01	4096585
2009-12-23	35.03	35.33	34.95	35.22	2756724
2009-12-24	35.20	35.51	35.20	35.31	742577
2009-12-28	35.43	35.56	35.04	35.23	2983853
2009-12-29	35.27	35.47	35.17	35.17	2780450
2009-12-30	35.12	35.29	35.10	35.23	2440745
2009-12-31	35.22	35.35	34.83	34.85	1888351
2010-01-04	34.99	35.09	34.78	34.85	4367528
2010-01-05	34.90	34.90	34.01	34.28	5223702
2010-01-06	34.28	34.50	33.90	34.49	4088916
2010-01-07	34.31	34.67	34.31	34.61	5126957
2010-01-08	34.44	34.58	34.38	34.44	5090225
2010-01-11	34.58	35.00	34.50	34.84	5094514
2010-01-12	34.80	35.22	34.60	34.99	4616824
2010-01-13	35.03	35.57	35.00	35.41	3616713
2010-01-14	35.40	35.40	34.94	35.00	5611710
2010-01-15	34.85	34.95	34.43	34.66	6349769
2010-01-19	34.57	35.14	34.52	35.13	4730698
2010-01-20	34.95	34.99	34.26	34.55	9356876
2010-01-21	34.63	34.91	33.98	34.26	7262861
2010-01-22	34.18	34.25	33.21	33.24	7045826
2010-01-25	33.59	33.65	32.84	32.87	5537606
2010-01-26	32.92	33.37	32.52	33.23	7818106
2010-01-27	33.23	33.23	32.63	33.00	6103628
2010-01-28	33.51	33.51	32.60	32.77	3971688
2010-01-29	33.51	33.66	32.52	32.53	5777238
2010-02-01	32.69	33.12	32.43	32.70	4308278
2010-02-02	32.72	33.05	32.45	32.90	3749843
2010-02-03	32.82	32.82	32.49	32.59	7963693
2010-02-04	32.58	32.58	31.89	31.91	9047987
2010-02-05	31.77	31.84	30.98	31.55	10804098
2010-02-08	31.87	31.90	31.20	31.20	3055053
2010-02-09	31.45	31.80	31.30	31.53	4478256
2010-02-10	31.47	31.67	31.17	31.59	4411094
2010-02-11	31.22	31.25	30.76	31.18	6387260
2010-02-12	31.07	31.09	30.64	30.88	5288402
2010-02-16	31.08	31.57	31.03	31.52	4077248
2010-02-17	31.76	31.76	31.30	31.37	2853003
2010-02-18	31.27	31.77	31.20	31.70	4149106
2010-02-19	31.60	32.15	31.60	32.00	3849079
2010-02-22	32.22	32.22	31.81	31.87	3226439
2010-02-23	31.75	31.87	31.45	31.47	3797281
2010-02-24	31.52	31.65	31.08	31.38	5129624
2010-02-25	31.08	31.28	30.68	31.24	4257000
2010-02-26	31.24	31.35	30.84	30.88	4821567
2010-03-01	31.14	31.87	31.03	31.70	5827450
2010-03-02	31.77	31.94	31.50	31.62	5345715
2010-03-03	31.72	31.98	31.61	31.71	3945213
2010-03-04	31.83	31.94	31.60	31.89	4064202
2010-03-05	32.05	32.49	32.03	32.44	4107257
2010-03-08	32.52	32.62	32.21	32.32	2736049
2010-03-09	32.42	32.42	31.94	32.07	3876161
2010-03-10	32.16	32.29	32.02	32.17	4188351
2010-03-11	32.27	32.37	31.91	32.04	3448739
2010-03-12	32.05	32.09	31.40	31.49	4897163
2010-03-15	31.55	31.67	31.39	31.66	3190012
2010-03-16	31.67	32.39	31.67	32.33	4960058
2010-03-17	32.47	32.49	32.19	32.34	3612804
2010-03-18	32.15	32.26	31.71	31.85	4298889
2010-03-19	32.01	32.02	31.55	31.82	5504435
2010-03-22	31.77	32.07	31.54	31.60	4036078
2010-03-23	31.56	31.74	31.40	31.60	5690930
2010-03-24	31.69	31.69	31.02	31.06	5892970
2010-03-25	31.10	31.26	30.70	30.87	6220792
2010-03-26	30.85	30.93	30.64	30.80	3129106
2010-03-29	31.02	31.33	30.88	31.32	3087090
2010-03-30	31.35	31.51	31.24	31.35	2793884
2010-03-31	31.23	31.37	31.06	31.24	2714436
2010-04-01	31.37	31.93	31.27	31.57	3301706
2010-04-05	31.69	31.82	31.45	31.66	2630769
2010-04-06	31.53	32.16	31.45	32.15	3636498
2010-04-07	32.09	32.12	31.77	31.90	3253547
2010-04-08	31.97	31.97	31.57	31.68	2671526
2010-04-09	31.67	31.67	31.34	31.56	3092290
2010-04-12	31.65	32.09	31.65	31.79	3092424
2010-04-13	31.82	31.83	31.34	31.77	3818367
2010-04-14	31.73	31.75	31.54	31.75	3267234
2010-04-15	31.57	31.75	31.27	31.67	4154137
2010-04-16	31.37	31.37	30.88	31.10	7194575
2010-04-19	31.10	31.24	30.91	31.08	3897979
2010-04-20	31.36	31.48	31.17	31.46	3478780
2010-04-21	31.32	31.47	31.03	31.09	5988435
2010-04-22	31.12	31.27	30.78	31.13	5433322
2010-04-23	30.95	31.37	30.51	31.34	7397817
2010-04-26	31.37	31.71	31.06	31.10	6001258
2010-04-27	31.05	31.14	30.55	30.55	5365696
2010-04-28	30.76	31.05	30.52	30.93	8886864
2010-04-29	31.02	31.20	30.75	30.85	4000877
2010-04-30	30.94	31.30	30.88	31.08	5342452
2010-05-03	31.29	31.52	31.13	31.47	2551101
2010-05-04	31.31	31.37	30.63	30.78	4723692
2010-05-05	30.66	31.22	30.62	31.15	6826695
2010-05-06	30.91	30.91	0.29	29.85	12426996
2010-05-07	29.66	30.00	29.19	29.62	11766673
2010-05-10	30.51	30.66	29.93	30.38	5955447
2010-05-11	30.23	30.80	30.14	30.43	3668053
2010-05-12	30.28	30.35	29.97	30.06	7451684
2010-05-13	30.06	30.45	29.98	30.00	6209762
2010-05-14	29.95	30.26	29.50	29.72	6299407
2010-05-17	29.79	29.88	29.18	29.49	5093329
2010-05-18	29.58	29.61	29.06	29.09	4232753
2010-05-19	28.98	29.09	28.70	28.94	4875782
2010-05-20	28.60	28.61	28.03	28.03	5470145
2010-05-21	27.29	28.22	27.29	28.12	5392282
2010-05-24	28.04	28.29	27.72	27.77	3255546
2010-05-25	27.27	27.38	26.72	27.37	7053772
2010-05-26	28.19	28.19	27.10	27.14	5545943
2010-05-27	27.56	27.75	27.39	27.75	5236595
2010-05-28	27.75	27.85	27.46	27.52	4082102
2010-06-01	27.42	27.48	26.83	26.85	4432908
2010-06-02	26.67	27.05	26.55	27.04	6349670
2010-06-03	27.13	27.46	26.96	27.39	5964859
2010-06-04	27.13	27.32	26.74	26.83	6958818
2010-06-07	26.93	27.39	26.84	26.90	5024863
2010-06-08	27.08	27.52	26.85	27.45	7872838
2010-06-09	27.63	27.79	27.28	27.52	6607718
2010-06-10	28.04	28.56	27.95	28.55	6668221
2010-06-11	28.39	28.79	28.13	28.44	4635481
2010-06-14	28.64	28.83	28.49	28.70	4425852
2010-06-15	28.72	29.19	28.72	29.18	4162490
2010-06-16	29.06	29.44	28.86	29.38	4560430
2010-06-17	29.28	29.28	28.62	29.17	5592234
2010-06-18	29.19	29.47	29.08	29.41	4694745
2010-06-21	29.66	29.68	28.91	29.06	3996662
2010-06-22	29.06	29.21	28.25	28.34	5401439
2010-06-23	28.28	28.34	27.75	27.83	5638054
2010-06-24	27.86	28.13	27.53	27.56	5142735
2010-06-25	27.72	27.72	27.17	27.36	6267321
2010-06-28	27.51	27.80	27.19	27.65	3297105
2010-06-29	27.47	27.47	27.00	27.15	4849197
2010-06-30	27.08	27.38	26.98	27.08	5438855
2010-07-01	27.16	27.22	26.83	27.13	5851401
2010-07-02	27.25	27.25	26.85	27.01	3431270
2010-07-06	27.11	27.63	27.07	27.33	5840072
2010-07-07	27.34	28.39	27.25	28.27	7164573
2010-07-08	28.60	28.88	28.47	28.87	5957342
2010-07-09	28.77	28.99	28.42	28.96	3307538
2010-07-12	28.98	29.17	28.78	29.14	3987998
2010-07-13	29.21	29.51	29.04	29.22	3608224
2010-07-14	29.26	29.54	29.06	29.54	4769298
2010-07-15	29.58	29.87	29.30	29.78	4564440
2010-07-16	29.64	29.93	29.55	29.58	6789402
2010-07-19	29.72	29.88	29.44	29.82	3021213
2010-07-20	29.45	30.37	29.45	30.37	5114367
2010-07-21	30.46	30.46	29.63	29.91	4537831
2010-07-22	29.96	30.29	29.57	29.81	7239454
2010-07-23	29.76	29.76	28.84	29.25	7087583
2010-07-26	29.44	29.45	28.96	29.19	4994117
2010-07-27	29.40	29.89	29.11	29.87	5859841
2010-07-28	29.80	30.25	29.69	30.23	6536973
2010-07-29	30.43	30.48	29.64	29.90	7240608
2010-07-30	29.71	29.96	29.42	29.83	4252413
2010-08-02	29.95	30.28	29.70	30.26	4633062
2010-08-03	30.11	30.43	30.08	30.25	3710631
2010-08-04	30.31	30.40	29.99	30.27	3864459
2010-08-05	30.06	30.21	29.86	30.06	6154516
2010-08-06	29.88	30.14	29.66	30.07	4148547
2010-08-09	30.18	30.31	30.03	30.21	2956641
2010-08-10	29.98	30.62	29.88	30.38	4086593
2010-08-11	30.18	30.18	29.91	29.94	4509487
2010-08-12	29.42	29.66	29.28	29.41	4144855
2010-08-13	29.36	29.75	29.36	29.50	3302401
2010-08-16	29.37	29.49	29.19	29.39	2671220
2010-08-17	29.56	29.82	29.46	29.49	4237439
2010-08-18	29.54	29.56	29.06	29.34	4137053
2010-08-19	29.24	29.24	28.77	28.92	4034207
2010-08-20	28.73	28.89	28.62	28.82	3707413
2010-08-23	28.99	29.32	28.89	28.91	4388314
2010-08-24	28.72	28.86	28.54	28.56	6576914
2010-08-25	28.47	28.64	28.18	28.54	4434503
2010-08-26	28.67	28.80	28.49	28.58	3468964
2010-08-27	28.72	29.16	28.47	29.06	3433211
2010-08-30	28.97	29.18	28.84	28.89	3086282
2010-08-31	28.81	29.14	28.56	29.04	4996767
2010-09-01	29.31	29.75	29.10	29.71	3939679
2010-09-02	29.85	29.88	29.44	29.75	3831443
2010-09-03	29.93	30.16	29.77	30.11	3998070
2010-09-07	29.94	30.14	29.74	29.77	3425902
2010-09-08	29.86	30.13	29.82	29.91	3587125
2010-09-09	30.07	30.38	30.07	30.29	3239963
2010-09-10	30.42	30.63	30.23	30.53	3970209
2010-09-13	30.71	30.75	30.41	30.43	4471096
2010-09-14	30.44	30.46	30.08	30.11	4175992
2010-09-15	30.07	30.26	29.95	30.16	2670877
2010-09-16	30.11	30.14	29.87	30.05	2421649
2010-09-17	30.24	30.24	29.87	30.03	6431078
2010-09-20	30.08	30.51	30.04	30.48	2872761
2010-09-21	30.43	30.46	30.11	30.20	3791879
2010-09-22	30.21	30.77	30.21	30.60	3841483
2010-09-23	30.48	30.48	30.09	30.13	3922743
2010-09-24	30.40	30.80	30.38	30.65	3104808
2010-09-27	30.70	30.89	30.65	30.73	2277842
2010-09-28	30.78	30.88	30.50	30.69	2641251
2010-09-29	30.58	30.63	30.34	30.53	2392633
2010-09-30	30.66	30.73	30.22	30.36	3384522
2010-10-01	30.59	30.71	30.34	30.68	3870397
2010-10-04	30.60	30.83	30.27	30.46	3049683
2010-10-05	30.65	30.66	30.29	30.60	5315967
2010-10-06	30.55	30.63	30.30	30.55	3519724
2010-10-07	30.64	30.72	30.47	30.60	2091256
2010-10-08	30.69	30.82	30.51	30.80	2920708
2010-10-11	30.77	30.93	30.63	30.80	2242999
2010-10-12	30.81	30.82	30.52	30.68	2690417
2010-10-13	30.90	30.93	30.66	30.80	3769434
2010-10-14	30.81	30.93	30.50	30.68	2962716
2010-10-15	30.83	30.89	30.58	30.77	4193115
2010-10-18	30.88	31.43	30.80	31.38	8179885
2010-10-19	31.13	31.54	31.08	31.19	5310473
2010-10-20	31.23	31.72	31.23	31.57	3507828
2010-10-21	31.65	31.72	30.90	31.03	5915716
2010-10-22	31.03	31.03	29.85	29.95	9004929
2010-10-25	30.01	30.18	29.41	29.47	7923148
2010-10-26	29.42	29.56	29.26	29.31	5558745
2010-10-27	29.18	29.21	28.80	29.19	5190237
2010-10-28	29.33	29.41	29.03	29.22	4301989
2010-10-29	29.22	29.22	28.93	29.11	5227797
2010-11-01	29.30	29.59	29.02	29.16	5731507
2010-11-02	29.39	29.49	29.14	29.25	4587100
2010-11-03	29.31	29.35	28.89	29.06	3997771
2010-11-04	29.26	29.36	29.16	29.36	14800817
2010-11-05	29.36	29.44	29.20	29.36	8885478
2010-11-08	29.38	29.53	29.31	29.48	8817390
2010-11-09	29.56	29.82	29.52	29.63	6895665
2010-11-10	29.36	29.36	28.79	28.97	4831899
2010-11-11	28.86	29.04	28.74	28.95	3578301
2010-11-12	28.77	28.79	28.49	28.56	6135838
2010-11-15	28.67	28.83	28.61	28.64	4358393
2010-11-16	28.58	28.63	28.32	28.39	5612098
2010-11-17	28.35	28.66	28.30	28.52	4540556
2010-11-18	28.80	28.81	28.44	28.54	4364425
2010-11-19	28.47	28.59	28.04	28.52	4112324
2010-11-22	28.49	28.52	28.16	28.44	2856966
2010-11-23	28.27	28.34	28.09	28.22	3560255
2010-11-24	28.37	28.39	28.10	28.32	3979897
2010-11-26	28.16	28.34	28.03	28.19	1349374
2010-11-29	28.08	28.16	27.85	28.07	2905792
2010-11-30	27.91	28.16	27.86	28.07	4603562
2010-12-01	28.32	28.33	28.01	28.12	4825081
2010-12-02	28.09	28.30	27.99	28.20	3822527
2010-12-03	28.19	28.62	28.09	28.56	8998659
2010-12-06	28.59	28.59	28.36	28.37	3476034
2010-12-07	28.55	28.67	28.07	28.14	4272078
2010-12-08	28.22	28.37	28.12	28.24	4465297
2010-12-09	28.26	28.31	28.03	28.24	4579940
2010-12-10	28.41	28.65	28.24	28.55	5759701
2010-12-13	29.01	29.39	28.74	29.07	6895952
2010-12-14	29.12	29.41	29.09	29.19	4859492
2010-12-15	29.16	29.42	29.04	29.11	4897906
2010-12-16	29.17	29.24	28.68	29.20	4642783
2010-12-17	29.14	29.31	28.98	29.29	8950041
2010-12-20	29.36	29.59	29.34	29.49	3862678
2010-12-21	29.51	29.72	29.43	29.45	4376503
2010-12-22	29.49	29.93	29.46	29.85	3871608
2010-12-23	29.83	30.16	29.79	29.87	3439107
2010-12-27	29.85	30.06	29.68	29.79	2734942
2010-12-28	29.78	29.94	29.67	29.92	2767847
2010-12-29	29.94	29.95	29.54	29.64	3535183
2010-12-30	29.54	29.72	29.45	29.58	2313188
2010-12-31	29.59	29.80	29.45	29.69	2095420
2011-01-03	29.93	29.96	29.68	29.91	3305580
2011-01-04	29.95	30.33	29.81	30.28	3823004
2011-01-05	30.31	30.47	30.21	30.46	5243186
2011-01-06	30.42	30.58	30.21	30.43	4271835
2011-01-07	30.43	30.51	30.13	30.36	2939490
2011-01-10	30.31	30.33	30.02	30.11	3253292
2011-01-11	30.21	30.21	29.87	29.94	4165736
2011-01-12	30.10	30.68	29.95	30.36	4438616
2011-01-13	30.35	30.41	30.00	30.21	3220961
2011-01-14	30.30	30.57	30.09	30.57	3082367
2011-01-18	30.48	30.73	30.31	30.60	3940326
2011-01-19	30.60	30.69	30.38	30.53	2793002
2011-01-20	30.46	30.99	30.31	30.91	6644849
2011-01-21	31.00	31.02	30.77	30.81	4998758
2011-01-24	30.84	31.04	30.73	30.95	8122463
2011-01-25	30.85	31.04	30.67	30.80	5005121
2011-01-26	30.66	30.99	30.46	30.68	6457168
2011-01-27	30.62	30.75	30.25	30.31	6277150
2011-01-28	30.31	30.53	29.86	29.88	5064733
2011-01-31	30.09	30.43	29.99	30.31	3711241
2011-02-01	30.51	30.52	30.16	30.41	3622986
2011-02-02	30.36	30.65	30.25	30.32	3354700
2011-02-03	30.23	30.82	30.17	30.76	15028389
2011-02-04	30.72	30.84	30.39	30.48	13149732
2011-02-07	30.53	30.85	30.48	30.83	13493000
2011-02-08	30.75	30.79	30.61	30.68	4372335
2011-02-09	30.58	30.78	30.46	30.72	3589449
2011-02-10	30.69	30.88	30.60	30.85	4081756
2011-02-11	30.34	30.46	29.96	29.99	6034282
2011-02-14	29.92	29.98	29.53	29.57	4463936
2011-02-15	29.54	29.59	29.26	29.38	5470892
2011-02-16	29.40	29.66	29.26	29.37	4895948
2011-02-17	29.43	29.71	29.38	29.50	4103974
2011-02-18	29.59	29.67	29.47	29.65	4442840
2011-02-22	29.47	29.82	29.44	29.78	5063135
2011-02-23	29.79	29.91	29.48	29.48	4230616
2011-02-24	29.53	29.53	29.24	29.38	3243798
2011-02-25	29.44	29.49	29.33	29.44	2202078
2011-02-28	29.53	29.91	29.48	29.78	3426162
2011-03-01	29.78	29.83	29.24	29.31	4229371
2011-03-02	29.34	29.41	29.18	29.26	3096323
2011-03-03	29.39	29.58	29.37	29.51	3250768
2011-03-04	29.60	29.73	29.15	29.33	3853072
2011-03-07	29.42	29.95	29.42	29.82	5497912
2011-03-08	29.92	30.17	29.90	29.91	3844054
2011-03-09	29.93	30.99	29.93	30.85	10029128
2011-03-10	30.90	31.05	30.43	30.63	7672370
2011-03-11	30.73	31.08	30.59	30.78	4730105
2011-03-14	29.24	30.64	29.09	30.58	21274989
2011-03-15	29.61	29.79	28.86	29.48	12942326
2011-03-16	29.34	29.36	27.85	28.49	13862352
2011-03-17	28.73	28.82	27.90	28.65	10967876
2011-03-18	28.86	28.94	28.31	28.54	6957207
2011-03-21	28.74	28.92	28.59	28.81	3565570
2011-03-22	28.87	29.43	28.81	29.29	5497136
2011-03-23	29.22	29.28	28.97	29.17	3194913
2011-03-24	29.18	29.36	28.93	29.24	3599876
2011-03-25	29.29	29.36	28.92	28.94	3290012
2011-03-28	28.93	29.08	28.64	28.66	3611053
2011-03-29	28.67	29.14	28.62	29.07	3119495
2011-03-30	29.22	29.71	29.18	29.56	3926752
2011-03-31	29.49	29.55	29.27	29.41	4480666
2011-04-01	29.43	29.51	29.29	29.35	3494895
2011-04-04	29.35	29.43	29.20	29.28	2372798
2011-04-05	29.24	29.26	29.03	29.06	3446390
2011-04-06	29.09	29.38	29.04	29.19	2845437
2011-04-07	29.11	29.16	28.88	28.99	3859830
2011-04-08	29.11	29.11	28.71	28.84	2534903
2011-04-11	28.90	28.90	28.40	28.43	4746941
2011-04-12	28.37	28.48	28.19	28.36	3910146
2011-04-13	28.54	28.75	28.45	28.45	2740194
2011-04-14	28.29	28.76	28.27	28.67	4179795
2011-04-15	28.67	29.06	28.62	28.99	3771057
2011-04-18	28.80	28.98	28.57	28.76	2776433
2011-04-19	28.77	28.81	28.56	28.73	2104125
2011-04-20	28.94	29.17	28.80	28.91	4603989
2011-04-21	29.04	29.05	28.87	28.99	2866893
2011-04-25	28.98	29.20	28.91	29.07	1803242
2011-04-26	29.21	29.59	29.12	29.36	3008716
2011-04-27	29.65	29.69	29.15	29.59	5523071
2011-04-28	29.70	30.19	29.01	30.08	17356472
2011-04-29	30.12	30.20	29.82	30.07	10513141
2011-05-02	30.09	30.23	29.66	29.80	7157862
2011-05-03	29.68	30.43	29.68	30.13	5876231
2011-05-04	30.17	30.16	29.66	29.76	8897195
2011-05-05	29.75	29.76	29.21	29.31	5959055
2011-05-06	29.59	29.75	29.35	29.43	5094581
2011-05-09	29.54	29.58	29.26	29.37	4141618
2011-05-10	29.48	30.30	29.42	30.00	8765679
2011-05-11	30.01	30.10	29.82	30.01	5191585
2011-05-12	29.68	30.02	29.63	29.95	5246542
2011-05-13	29.99	30.22	29.65	29.76	5184761
2011-05-16	29.76	30.54	29.76	29.85	7639695
2011-05-17	29.83	29.97	29.72	29.93	4137620
2011-05-18	29.92	29.98	29.59	29.69	2937679
2011-05-19	29.81	29.90	29.65	29.76	3117640
2011-05-20	29.77	30.21	29.64	30.13	7197534
2011-05-23	29.88	30.25	29.81	29.98	6651181
2011-05-24	30.03	30.20	29.96	30.03	4783955
2011-05-25	29.99	29.99	29.66	29.78	4872269
2011-05-26	29.72	29.85	29.58	29.73	2792229
2011-05-27	29.70	29.92	29.65	29.73	2184420
2011-05-31	29.95	29.98	29.76	29.84	4940510
2011-06-01	29.85	29.96	29.71	29.75	5570939
2011-06-02	29.70	29.74	29.50	29.70	5545643
2011-06-03	29.49	29.86	29.41	29.57	4201936
2011-06-06	29.51	29.81	29.34	29.61	4223717
2011-06-07	29.76	30.01	29.55	29.55	4503596
2011-06-08	29.59	29.93	29.54	29.71	3958585
2011-06-09	29.72	30.10	29.59	29.68	7289706
2011-06-10	29.77	29.96	29.59	29.85	5617572
2011-06-13	29.87	29.95	29.69	29.81	4935300
2011-06-14	29.96	30.03	29.64	29.96	5430317
2011-06-15	29.86	29.94	29.24	29.30	5334262
2011-06-16	29.34	29.68	29.31	29.61	4548804
2011-06-17	29.76	29.96	29.68	29.76	3949108
2011-06-20	29.70	29.95	29.54	29.93	5614802
2011-06-21	29.99	30.14	29.75	29.84	4462708
2011-06-22	29.79	29.88	29.60	29.61	3078366
2011-06-23	29.41	29.48	29.17	29.46	5014862
2011-06-24	29.59	30.09	29.59	29.96	9331864
2011-06-27	30.08	30.21	30.01	30.13	3770762
2011-06-28	30.21	30.45	30.19	30.35	5396790
2011-06-29	30.40	30.54	30.26	30.48	3400319
2011-06-30	30.58	30.58	30.32	30.55	3253690
2011-07-01	30.55	30.95	30.36	30.91	4037950
2011-07-05	30.83	30.88	30.58	30.63	3539816
2011-07-06	30.56	30.75	30.41	30.62	3366336
2011-07-07	30.76	31.23	30.69	31.19	5732765
2011-07-08	31.02	31.13	30.76	31.11	5151470
2011-07-11	30.83	30.91	30.63	30.68	3567941
2011-07-12	30.72	31.16	30.67	30.90	5077447
2011-07-13	30.98	31.10	30.68	30.76	3574814
2011-07-14	30.78	31.05	30.73	30.82	4423431
2011-07-15	30.89	31.02	30.66	30.93	4911401
2011-07-18	30.89	30.95	30.57	30.74	3783041
2011-07-19	30.70	31.00	30.56	30.92	3133850
2011-07-20	30.98	31.28	30.88	31.11	3654789
2011-07-21	31.23	31.52	31.20	31.33	6526243
2011-07-22	31.42	31.42	31.10	31.16	4498924
2011-07-25	31.18	31.87	31.18	31.57	7046262
2011-07-26	31.62	31.63	31.34	31.54	6838896
2011-07-27	31.80	32.28	31.40	31.80	8931009
2011-07-28	31.82	31.95	31.62	31.82	5136855
2011-07-29	31.60	31.77	31.37	31.42	5166214
2011-08-01	31.72	31.79	31.21	31.61	6221119
2011-08-02	31.43	31.50	31.03	31.04	7149807
2011-08-03	30.96	31.09	30.58	31.05	7362459
2011-08-04	30.82	31.05	29.88	29.90	11627046
2011-08-05	30.11	30.28	29.24	29.93	13257272
2011-08-08	29.49	29.83	28.34	28.48	12035135
2011-08-09	28.76	29.52	28.17	29.51	19515297
2011-08-10	29.09	29.51	28.66	28.76	10300125
2011-08-11	28.68	29.68	28.44	29.29	9220101
2011-08-12	29.48	29.64	28.92	29.04	6105393
2011-08-15	29.27	30.18	29.21	30.12	7044532
2011-08-16	29.77	30.27	29.66	30.07	6036515
2011-08-17	30.23	30.72	30.22	30.31	5177450
2011-08-18	29.82	30.07	29.50	29.89	7461899
2011-08-19	29.87	30.15	29.56	29.77	5586562
2011-08-22	30.15	30.22	29.51	29.68	5080145
2011-08-23	29.81	30.22	29.53	30.11	6036571
2011-08-24	30.06	30.85	30.01	30.70	4980289
2011-08-25	30.73	30.78	30.05	30.16	5467220
2011-08-26	30.08	30.12	29.45	29.96	6484127
2011-08-29	30.19	30.64	30.18	30.63	4990251
2011-08-30	30.56	30.67	30.31	30.55	5450956
2011-08-31	30.79	30.85	30.59	30.75	4539330
2011-09-01	30.79	31.00	30.56	30.73	5004355
2011-09-02	30.36	30.61	30.26	30.38	3924181
2011-09-06	29.96	30.23	29.66	30.21	5039079
2011-09-07	30.46	30.63	30.18	30.50	5522990
2011-09-08	30.40	30.93	30.24	30.62	4461717
2011-09-09	30.50	30.53	29.88	30.22	6292426
2011-09-12	29.92	30.28	29.81	30.26	4577464
2011-09-13	30.31	30.33	29.96	30.13	5572922
2011-09-14	30.18	30.36	29.82	30.06	5665892
2011-09-15	30.27	30.71	30.18	30.60	5139534
2011-09-16	30.80	31.20	30.69	30.97	6042034
2011-09-19	30.66	31.00	30.58	30.88	5164520
2011-09-20	31.01	31.85	30.95	31.42	6487065
2011-09-21	31.50	31.86	30.95	30.98	4987323
2011-09-22	30.63	30.63	29.91	30.20	7928150
2011-09-23	29.98	30.58	29.90	30.26	5853753
2011-09-26	30.49	30.60	30.06	30.33	12304508
2011-09-27	30.88	30.90	30.48	30.60	5438002
2011-09-28	30.63	30.83	30.48	30.49	5693654
2011-09-29	30.76	30.95	30.55	30.88	5889458
2011-09-30	30.79	30.93	30.38	30.38	6461398
2011-10-03	30.31	30.52	29.36	29.38	7541696
2011-10-04	29.29	29.33	28.63	29.20	9858731
2011-10-05	29.26	29.33	28.47	29.04	11043115
2011-10-06	29.07	29.52	28.96	29.41	7781698
2011-10-07	29.59	30.06	29.54	29.90	7879568
2011-10-10	30.21	30.38	30.07	30.38	4699790
2011-10-11	30.32	30.33	29.86	30.02	5174272
2011-10-12	30.01	30.59	29.96	30.41	5790787
2011-10-13	30.35	30.53	30.08	30.49	3862810
2011-10-14	30.67	30.88	30.53	30.83	4401604
2011-10-17	30.55	30.87	30.41	30.47	3596697
2011-10-18	30.47	30.59	30.10	30.43	5588959
2011-10-19	30.46	30.84	30.25	30.33	3426040
2011-10-20	30.40	30.62	30.24	30.46	3627070
2011-10-21	30.69	30.91	30.67	30.88	4440916
2011-10-24	30.78	30.85	30.49	30.60	4584727
2011-10-25	30.46	30.65	30.16	30.17	6995056
2011-10-26	30.50	30.59	29.95	30.46	6549284
2011-10-27	30.91	31.70	30.81	31.47	8525110
2011-10-28	31.45	31.85	31.18	31.78	7972130
2011-10-31	31.60	31.96	31.56	31.65	5838338
2011-11-01	31.33	31.56	31.02	31.09	7381476
2011-11-02	31.45	31.77	31.40	31.54	4629754
2011-11-03	31.73	31.95	31.56	31.80	14798942
2011-11-04	31.57	31.62	31.04	31.39	11423145
2011-11-07	31.57	31.98	31.35	31.97	14800368
2011-11-08	31.97	32.34	31.87	32.33	7408277
2011-11-09	31.97	32.41	31.86	32.07	8023769
2011-11-10	31.89	32.05	31.55	31.67	5918006
2011-11-11	31.95	32.24	31.90	32.13	3313684
2011-11-14	32.02	32.10	31.67	31.84	3981299
2011-11-15	31.77	31.90	31.57	31.64	4973873
2011-11-16	31.47	31.55	31.13	31.15	4783181
2011-11-17	31.17	31.35	30.70	30.95	5604328
2011-11-18	31.11	31.35	31.05	31.15	3859422
2011-11-21	30.78	30.99	30.63	30.83	3837557
2011-11-22	30.85	30.91	30.32	30.34	4968109
2011-11-23	30.11	30.21	29.76	29.87	3719569
2011-11-25	29.87	30.12	29.81	29.90	1568681
2011-11-28	30.42	30.60	30.28	30.44	4213249
2011-11-29	30.55	30.75	30.47	30.62	3834630
2011-11-30	31.26	31.62	30.92	31.60	6480811
2011-12-01	31.48	31.70	31.34	31.41	4130039
2011-12-02	31.47	31.52	30.85	30.90	5657028
2011-12-05	31.07	31.37	30.99	31.18	3986900
2011-12-06	31.32	31.37	31.01	31.18	5514656
2011-12-07	30.98	31.27	30.90	31.12	3911101
2011-12-08	31.03	31.09	30.59	30.68	4246031
2011-12-09	31.02	31.12	30.74	31.08	4798963
2011-12-12	31.00	31.05	30.48	30.70	4700349
2011-12-13	30.80	31.23	30.75	30.88	4757945
2011-12-14	30.90	31.00	30.60	30.62	3696965
2011-12-15	30.73	31.00	30.59	30.84	9928392
2011-12-16	30.92	31.05	30.45	30.55	7435475
2011-12-19	30.59	30.65	29.93	29.98	5778332
2011-12-20	30.31	30.38	29.97	30.18	5907399
2011-12-21	30.19	30.98	29.86	30.93	15541481
2011-12-22	31.02	31.14	30.70	30.91	4967499
2011-12-23	31.01	31.20	30.92	31.03	2441526
2011-12-27	30.98	31.23	30.95	31.15	2014249
2011-12-28	31.16	31.26	30.98	31.01	2063168
2011-12-29	31.05	31.25	31.02	31.17	2485082
2011-12-30	31.31	31.31	30.93	30.93	2207026
2012-01-03	30.82	31.16	29.66	30.00	10725920
2012-01-04	29.86	29.93	29.48	29.51	7099622
2012-01-05	29.44	29.60	29.15	29.41	7844201
2012-01-06	29.51	29.51	29.16	29.30	5332782
2012-01-09	29.31	29.62	29.23	29.52	10554989
2012-01-10	29.69	29.77	29.30	29.32	6515600
2012-01-11	29.29	29.36	28.82	28.88	10513352
2012-01-12	28.99	29.06	28.54	28.65	8359357
2012-01-13	28.54	28.56	28.26	28.34	9318484
2012-01-17	28.73	28.81	28.13	28.20	7822891
2012-01-18	28.24	28.36	28.04	28.22	8666602
2012-01-19	28.34	28.42	28.06	28.17	7103524
2012-01-20	28.09	28.27	28.00	28.07	7686624
2012-01-23	28.14	28.49	28.14	28.40	9003602
2012-01-24	28.27	28.34	27.91	27.97	7621355
2012-01-25	27.97	28.56	27.50	28.53	14048892
2012-01-26	28.56	28.77	28.31	28.52	9341613
2012-01-27	28.39	28.39	27.95	28.20	8812210
2012-01-30	28.09	28.33	27.91	28.32	22359025
2012-01-31	28.40	28.45	28.17	28.37	5386260
2012-02-01	28.46	28.54	28.17	28.34	6807252
2012-02-02	28.44	28.45	28.10	28.27	5609466
2012-02-03	28.39	28.44	28.18	28.32	4865553
2012-02-06	28.34	28.42	28.21	28.42	6066278
2012-02-07	28.38	28.63	28.22	28.54	6179872
2012-02-08	28.61	28.69	28.38	28.67	5338369
2012-02-09	28.62	28.74	28.47	28.56	30706792
2012-02-10	28.44	28.54	28.32	28.41	7553631
2012-02-13	28.22	28.30	27.92	27.97	5906308
2012-02-14	27.88	27.97	27.68	27.83	9270990
2012-02-15	27.93	27.97	27.81	27.87	5721596
2012-02-16	27.94	28.29	27.92	28.17	6131237
2012-02-17	28.29	28.32	27.99	28.00	7715694
2012-02-21	28.07	28.17	27.74	27.75	6459403
2012-02-22	27.78	28.04	27.69	27.94	6481142
2012-02-23	27.93	27.94	27.74	27.82	5098746
2012-02-24	27.83	28.13	27.82	28.00	9058718
2012-02-27	27.95	28.00	27.83	27.92	3791436
2012-02-28	27.92	28.00	27.70	27.82	4338209
2012-02-29	27.83	28.01	27.78	27.86	6164715
2012-03-01	27.81	27.92	27.67	27.79	4946386
2012-03-02	27.77	27.83	27.67	27.72	4345760
2012-03-05	27.66	27.84	27.54	27.80	4579051
2012-03-06	27.70	27.77	27.52	27.61	5677603
2012-03-07	27.65	27.65	27.42	27.45	6964369
2012-03-08	27.50	27.55	27.41	27.42	4506023
2012-03-09	27.55	27.75	27.32	27.75	6570167
2012-03-12	27.73	28.49	27.73	28.39	21725647
2012-03-13	28.38	28.44	28.22	28.24	10353527
2012-03-14	28.32	28.37	27.85	27.88	6911276
2012-03-15	27.90	28.00	27.68	27.77	6281940
2012-03-16	27.79	27.81	27.63	27.71	8149712
2012-03-19	27.66	27.96	27.66	27.79	5499112
2012-03-20	27.73	27.83	27.67	27.69	5007282
2012-03-21	27.68	27.72	27.51	27.51	4567158
2012-03-22	27.49	27.86	27.46	27.80	6079671
2012-03-23	27.81	27.90	27.68	27.70	4294529
2012-03-26	27.78	27.85	27.63	27.80	4978105
2012-03-27	27.79	27.99	27.77	27.87	5785342
2012-03-28	27.82	27.90	27.64	27.70	5220690
2012-03-29	27.62	27.92	27.60	27.90	5814594
2012-03-30	27.96	27.97	27.84	27.96	5118917
2012-04-02	28.03	28.06	27.84	27.96	5158755
2012-04-03	27.90	27.93	27.60	27.76	6118131
2012-04-04	27.60	27.75	27.52	27.73	5091679
2012-04-05	27.61	27.65	27.32	27.36	6534697
2012-04-09	27.22	27.36	27.20	27.26	6051637
2012-04-10	27.23	27.29	27.08	27.10	8057850
2012-04-11	27.22	27.30	27.10	27.22	4792500
2012-04-12	27.30	27.30	26.93	27.02	6108308
2012-04-13	27.02	27.29	26.73	26.73	5557862
2012-04-16	26.80	27.10	26.74	26.96	4293726
2012-04-17	27.10	27.18	26.85	27.15	3446995
2012-04-18	27.11	27.11	26.81	26.85	4121325
2012-04-19	26.83	27.10	26.73	26.82	5023876
2012-04-20	26.80	27.01	26.77	26.92	4867746
2012-04-23	26.83	26.93	26.81	26.88	4232574
2012-04-24	26.88	27.13	26.88	27.05	5497605
2012-04-25	27.11	27.21	26.97	27.21	6084680
2012-04-26	27.22	27.62	27.12	27.52	4440249
2012-04-27	27.60	27.77	27.55	27.75	19016673
2012-04-30	27.66	27.84	27.60	27.82	20460489
2012-05-01	27.81	28.06	27.72	28.02	5301481
2012-05-02	27.95	28.07	27.87	28.01	6428347
2012-05-03	27.95	28.07	27.61	27.68	5732538
2012-05-04	27.74	27.97	27.44	27.47	5360328
2012-05-07	27.41	27.47	27.13	27.23	4672378
2012-05-08	27.15	27.27	26.92	27.21	9557012
2012-05-09	27.10	27.57	27.03	27.32	7379436
2012-05-10	27.47	27.96	27.41	27.77	8197550
2012-05-11	27.56	27.85	27.50	27.74	6238823
2012-05-14	27.60	27.84	27.60	27.68	6771249
2012-05-15	27.62	27.73	27.40	27.45	7267824
2012-05-16	27.55	27.72	27.32	27.37	5322604
2012-05-17	27.35	27.51	27.26	27.27	3913020
2012-05-18	27.27	27.52	26.96	27.02	8076356
2012-05-21	26.98	26.98	26.38	26.47	10478231
2012-05-22	26.45	26.56	26.22	26.43	6268549
2012-05-23	26.43	26.55	26.12	26.25	5427121
2012-05-24	26.26	26.38	26.07	26.28	5508515
2012-05-25	26.23	26.49	26.23	26.31	3477941
2012-05-29	26.42	26.46	26.04	26.35	6101114
2012-05-30	26.26	26.45	26.03	26.19	6379807
2012-05-31	26.23	26.49	26.08	26.37	6957150
2012-06-01	26.06	26.28	25.91	26.17	6747106
2012-06-04	26.09	26.58	26.03	26.58	6817806
2012-06-05	26.48	26.73	26.42	26.58	4862117
2012-06-06	26.72	26.73	26.42	26.70	4205227
2012-06-07	27.12	27.80	27.04	27.77	15094401
2012-06-08	27.62	27.67	26.53	26.68	14939983
2012-06-11	27.05	27.07	26.66	26.77	7193507
2012-06-12	26.72	26.88	26.63	26.88	5615135
2012-06-13	26.85	26.92	26.56	26.65	5418712
2012-06-14	26.65	26.97	26.60	26.95	6403242
2012-06-15	26.94	27.05	26.65	26.69	6142563
2012-06-18	26.61	26.74	26.54	26.67	4130407
2012-06-19	26.78	26.95	26.60	26.83	4822261
2012-06-20	26.84	26.86	26.40	26.47	5658237
2012-06-21	26.54	26.66	26.21	26.26	6914280
2012-06-22	26.31	26.43	26.15	26.31	6746836
2012-06-25	26.18	26.31	26.03	26.08	5198630
2012-06-26	26.08	26.12	25.86	26.08	5792400
2012-06-27	26.18	26.65	26.12	26.61	4176799
2012-06-28	26.48	26.69	26.38	26.67	3019004
2012-06-29	26.94	26.98	26.65	26.83	5231877
2012-07-02	26.83	26.98	26.74	26.88	4751728
2012-07-03	26.85	26.95	26.63	26.68	3987640
2012-07-05	26.68	26.78	26.51	26.62	3130022
2012-07-06	26.50	26.64	26.40	26.63	3921389
2012-07-09	26.59	26.66	26.41	26.51	3448238
2012-07-10	26.58	26.72	26.45	26.49	4415535
2012-07-11	26.50	26.85	26.50	26.80	3273290
2012-07-12	26.72	26.82	26.66	26.78	3609579
2012-07-13	26.77	27.52	26.75	27.47	6955743
2012-07-16	27.45	27.58	27.32	27.43	3650080
2012-07-17	27.45	27.63	27.25	27.60	4028638
2012-07-18	27.51	27.73	27.40	27.69	3562101
2012-07-19	27.67	27.91	27.47	27.87	5347484
2012-07-20	27.82	28.01	27.71	27.98	6969510
2012-07-23	27.88	28.03	27.81	27.98	5508688
2012-07-24	27.97	28.02	27.60	27.72	6073903
2012-07-25	27.82	27.97	27.42	27.45	4963887
2012-07-26	27.63	27.87	27.63	27.80	3288387
2012-07-27	27.90	28.12	27.80	28.07	5079002
2012-07-30	28.07	28.29	27.90	28.16	3999523
2012-07-31	28.39	28.39	27.90	27.90	5109898
2012-08-01	28.12	28.34	26.93	27.27	5923277
2012-08-02	27.19	27.30	26.80	27.07	12424375
2012-08-03	27.42	27.49	27.13	27.43	16255692
2012-08-06	27.45	27.54	27.13	27.14	5162227
2012-08-07	27.34	27.37	27.08	27.10	5928672
2012-08-08	27.12	27.30	26.89	27.24	5666700
2012-08-09	27.29	27.60	27.17	27.51	6804444
2012-08-10	27.49	27.77	27.39	27.75	4933099
2012-08-13	27.42	27.47	27.25	27.31	4728509
2012-08-14	27.32	27.44	27.05	27.13	5769668
2012-08-15	27.08	27.12	26.89	26.94	3699225
2012-08-16	26.90	26.99	26.72	26.73	4346323
2012-08-17	26.72	26.78	26.62	26.73	3801654
2012-08-20	26.74	26.88	26.65	26.87	4679324
2012-08-21	26.87	26.95	26.71	26.71	4423245
2012-08-22	26.68	26.78	26.43	26.43	4060966
2012-08-23	26.45	26.52	26.22	26.28	3835807
2012-08-24	26.25	26.28	26.13	26.26	3695959
2012-08-27	26.26	26.60	26.23	26.42	4814716
2012-08-28	26.44	26.53	26.24	26.28	4020085
2012-08-29	26.31	26.36	26.05	26.06	4592953
2012-08-30	26.02	26.15	26.01	26.09	4442263
2012-08-31	26.23	26.23	25.96	26.01	5139630
2012-09-04	26.08	26.08	25.71	25.75	5249561
2012-09-05	25.88	25.90	25.50	25.53	6422285
2012-09-06	25.63	25.94	25.61	25.81	4102399
2012-09-07	25.82	25.85	25.66	25.78	3800643
2012-09-10	25.73	25.73	25.35	25.46	6729657
2012-09-11	25.52	25.56	25.21	25.31	5044910
2012-09-12	25.14	25.19	24.63	24.86	13601637
2012-09-13	24.83	25.39	24.83	25.36	7618865
2012-09-14	25.46	25.66	25.32	25.63	9455414
2012-09-17	25.68	25.68	25.24	25.31	12203596
2012-09-18	25.23	25.36	25.15	25.29	4182633
2012-09-19	25.37	25.44	25.19	25.31	3956795
2012-09-20	25.27	25.31	25.09	25.28	3715434
2012-09-21	25.32	25.34	25.14	25.23	8283935
2012-09-24	25.33	25.61	25.29	25.58	5756437
2012-09-25	25.57	25.59	25.39	25.39	5806600
2012-09-26	25.42	25.59	25.38	25.39	4664410
2012-09-27	25.41	25.57	25.34	25.42	3794788
2012-09-28	25.36	25.45	25.24	25.37	4624775
2012-10-01	25.43	25.52	25.21	25.24	4627684
2012-10-02	25.28	25.39	25.10	25.34	4487690
2012-10-03	25.32	25.46	25.29	25.42	4237177
2012-10-04	25.50	25.73	25.42	25.71	5003642
2012-10-05	25.75	25.78	25.56	25.61	3880689
2012-10-08	25.62	25.70	25.47	25.63	3048073
2012-10-09	25.61	25.85	25.56	25.77	5124734
2012-10-10	25.81	25.93	25.76	25.88	4633139
2012-10-11	25.94	26.31	25.74	26.02	5699088
2012-10-12	26.10	26.12	25.67	25.75	4257618
2012-10-15	25.75	26.07	25.68	26.07	4613339
2012-10-16	26.14	26.23	25.88	26.02	3769358
2012-10-17	26.10	26.49	26.08	26.46	4128211
2012-10-18	26.51	26.73	26.43	26.73	3613069
2012-10-19	26.73	26.74	26.30	26.39	5240172
2012-10-22	26.30	26.39	26.11	26.27	4455675
2012-10-23	26.05	26.10	25.81	25.86	4743989
2012-10-24	25.89	25.89	25.55	25.58	5367955
2012-10-25	25.66	25.67	25.26	25.41	7813037
2012-10-26	25.42	25.48	25.24	25.31	6706326
2012-10-31	25.32	25.54	25.25	25.51	7576516
2012-11-01	25.67	26.27	23.70	23.94	30876674
2012-11-02	23.80	23.91	22.97	23.37	25142722
2012-11-05	23.10	23.29	22.64	22.83	10727974
2012-11-06	22.81	22.94	22.53	22.78	8860778
2012-11-07	22.70	22.71	22.04	22.42	11092902
2012-11-08	22.55	22.80	22.46	22.60	26131341
2012-11-09	22.45	22.52	22.15	22.18	21982528
2012-11-12	22.22	22.32	21.78	21.94	6805819
2012-11-13	21.40	21.67	21.26	21.35	9506373
2012-11-14	21.39	21.46	20.90	20.94	10859026
2012-11-15	20.91	21.14	20.78	20.94	9651506
2012-11-16	20.94	20.96	20.69	20.86	10020750
2012-11-19	20.97	20.99	20.64	20.81	7922063
2012-11-20	20.79	20.84	20.50	20.66	6576986
2012-11-21	20.65	20.79	20.39	20.57	6499044
2012-11-23	20.60	20.66	20.25	20.37	3941131
2012-11-26	20.55	21.16	20.54	20.91	11979399
2012-11-27	21.06	21.43	20.99	21.22	16481861
2012-11-28	21.13	21.31	20.93	21.29	9245797
2012-11-29	21.29	21.46	21.21	21.36	7471461
2012-11-30	21.41	21.56	21.29	21.55	9400164
2012-12-03	21.55	21.55	20.77	20.90	14925870
2012-12-04	20.86	20.97	20.67	20.69	9910296
2012-12-05	20.73	21.16	20.63	21.08	11604496
2012-12-06	21.09	21.21	20.82	21.01	7532786
2012-12-07	21.04	21.13	20.96	21.09	5089748
2012-12-10	21.14	21.25	20.96	21.20	5666332
2012-12-11	21.21	21.54	21.15	21.38	6737021
2012-12-12	21.39	21.48	21.27	21.32	5402590
2012-12-13	21.32	21.41	21.02	21.16	4406330
2012-12-14	21.17	21.24	20.99	21.15	4393133
2012-12-17	21.13	21.38	21.13	21.34	7707140
2012-12-18	21.30	21.83	21.27	21.83	14378501
2012-12-19	21.86	21.86	21.43	21.48	7117289
2012-12-20	21.50	21.60	21.21	21.36	5459141
2012-12-21	21.26	21.36	21.05	21.31	12330653
2012-12-24	21.15	21.21	20.95	21.14	2625883
2012-12-26	21.13	21.21	20.98	21.01	4574479
2012-12-27	20.96	21.07	20.71	20.99	5429140
2012-12-28	20.86	21.00	20.71	20.72	4395367
2012-12-31	20.68	21.24	20.60	21.21	8085154
2013-01-02	21.46	21.60	21.14	21.26	15492138
2013-01-03	21.31	21.53	21.23	21.43	6282945
2013-01-04	21.43	21.59	21.38	21.58	5457125
2013-01-07	21.53	21.56	21.28	21.30	4629479
2013-01-08	21.26	21.30	20.95	21.11	4513901
2013-01-09	21.11	21.19	20.83	20.85	5359789
2013-01-10	20.87	20.96	20.75	20.86	5649683
2013-01-11	20.92	21.00	20.83	20.89	4003433
2013-01-14	20.93	21.03	20.86	20.98	4477904
2013-01-15	21.00	21.24	20.96	21.21	5846718
2013-01-16	21.18	21.24	21.05	21.16	5497949
2013-01-17	21.35	21.60	21.31	21.43	10466383
2013-01-18	21.50	21.70	21.36	21.66	11612639
2013-01-22	21.62	21.75	21.48	21.71	5518567
2013-01-23	21.64	21.66	21.32	21.38	14469770
2013-01-24	21.41	21.69	21.41	21.67	5171885
2013-01-25	21.68	22.11	21.45	22.11	10199102
2013-01-28	22.18	22.25	22.00	22.23	8024240
2013-01-29	22.15	22.48	22.13	22.34	8770347
2013-01-30	22.38	22.43	22.24	22.28	6402613
2013-01-31	22.26	22.44	22.11	22.42	6226934
2013-02-01	22.45	22.45	22.05	22.13	7901639
2013-02-04	22.05	22.10	21.80	21.93	6391311
2013-02-05	21.99	22.07	21.84	22.00	5386082
2013-02-06	21.91	22.11	21.73	22.09	6445584
2013-02-07	22.53	23.25	22.33	22.37	14707384
2013-02-08	22.35	22.35	21.98	22.16	21198938
2013-02-11	22.14	22.48	22.04	22.40	20162878
2013-02-12	22.41	22.79	22.39	22.78	22986821
2013-02-13	22.82	22.82	22.48	22.53	7103538
2013-02-14	22.07	22.20	21.87	21.90	7106466
2013-02-15	21.96	22.02	21.80	21.83	7314570
2013-02-19	21.81	21.93	21.50	21.81	6884874
2013-02-20	21.76	21.83	21.56	21.60	7586249
2013-02-21	21.53	21.59	21.48	21.53	5122112
2013-02-22	21.54	21.90	21.54	21.74	6990760
2013-02-25	21.83	22.07	21.63	21.64	5676483
2013-02-26	21.71	22.09	21.70	21.82	10898005
2013-02-27	21.82	21.98	21.67	21.96	5747570
2013-02-28	21.96	22.17	21.87	22.10	5758887
2013-03-01	22.08	22.15	21.85	22.04	4599226
2013-03-04	21.99	22.40	21.95	22.35	4753583
2013-03-05	22.35	22.59	22.33	22.42	6058104
2013-03-06	22.48	22.76	22.45	22.68	5991389
2013-03-07	22.64	22.78	22.64	22.69	5520323
2013-03-08	22.77	22.95	22.65	22.91	7031308
2013-03-11	22.83	23.15	22.83	23.11	5732572
2013-03-12	23.10	23.15	22.82	22.87	5170675
2013-03-13	22.88	22.99	22.82	22.96	2749453
2013-03-14	22.98	23.17	22.95	23.16	4528754
2013-03-15	23.10	23.84	23.00	23.81	13249378
2013-03-18	23.66	23.89	23.62	23.82	5793056
2013-03-19	23.89	24.07	23.71	23.87	7035674
2013-03-20	23.92	24.06	23.85	24.02	5125215
2013-03-21	24.02	24.09	23.92	24.03	4541088
2013-03-22	24.03	24.20	23.97	24.14	5326791
2013-03-25	24.21	24.33	23.84	23.89	7315679
2013-03-26	24.02	24.16	23.95	24.08	3411417
2013-03-27	23.97	24.29	23.94	24.27	3956781
2013-03-28	24.24	24.64	24.21	24.59	5910434
2013-04-01	24.54	24.63	24.45	24.50	3403837
2013-04-02	24.54	24.75	24.52	24.74	3966191
2013-04-03	24.76	24.82	24.55	24.60	5619248
2013-04-04	24.63	24.81	24.60	24.76	4152272
2013-04-05	24.60	25.13	24.54	25.06	7702883
2013-04-08	25.01	25.26	24.86	25.26	5035695
2013-04-09	25.28	25.58	25.19	25.46	6028091
2013-04-10	25.56	25.85	25.48	25.77	5632932
2013-04-11	25.82	25.85	25.68	25.80	4607509
2013-04-12	25.74	25.85	25.70	25.83	5678093
2013-04-15	25.70	25.88	25.56	25.56	7489903
2013-04-16	25.61	25.68	25.42	25.67	5704277
2013-04-17	25.57	25.80	25.53	25.72	5760856
2013-04-18	25.78	26.06	25.64	26.00	5430799
2013-04-19	26.05	26.21	25.88	26.16	8786423
2013-04-22	26.16	26.23	26.06	26.15	4755809
2013-04-23	26.20	26.29	25.98	26.29	5127904
2013-04-24	26.26	26.54	26.23	26.50	6020421
2013-04-25	26.53	26.68	26.28	26.52	4920161
2013-04-26	26.51	26.69	26.50	26.62	5259245
2013-04-29	26.70	26.94	26.64	26.94	5520397
2013-04-30	26.84	26.95	26.53	26.75	9138849
2013-05-01	26.58	26.70	26.07	26.21	10795627
2013-05-02	26.11	26.11	25.58	25.91	7129217
2013-05-03	25.99	26.16	25.51	25.53	7020861
2013-05-06	25.30	25.37	24.94	25.14	6246130
2013-05-07	25.20	25.36	25.14	25.32	4482584
2013-05-08	25.27	25.51	25.27	25.46	6717063
2013-05-09	25.42	25.56	25.29	25.39	19024575
2013-05-10	25.34	25.49	25.28	25.49	17513831
2013-05-13	25.24	25.31	24.88	24.91	5390562
2013-05-14	24.95	25.14	24.89	24.96	5229441
2013-05-15	24.93	25.34	24.74	25.09	5806794
2013-05-16	25.01	25.10	24.73	24.81	5448784
2013-05-17	24.89	25.16	24.83	25.06	8446664
2013-05-20	25.11	25.23	24.91	24.95	5001335
2013-05-21	24.97	25.16	24.89	24.96	4822456
2013-05-22	24.94	25.29	24.61	24.67	6951813
2013-05-23	24.54	24.91	24.40	24.76	6516289
2013-05-24	24.64	24.74	24.53	24.71	5320738
2013-05-28	22.91	23.35	22.76	22.85	21263647
2013-05-29	22.65	22.94	22.40	22.57	11085246
2013-05-30	22.72	23.08	22.44	22.46	7609166
2013-05-31	22.50	22.78	22.35	22.35	6706424
2013-06-03	22.38	22.82	22.28	22.54	7449850
2013-06-04	22.48	22.58	22.32	22.53	5337883
2013-06-05	22.42	22.55	22.23	22.40	6200463
2013-06-06	22.35	22.53	22.28	22.46	7666391
2013-06-07	22.48	22.61	22.14	22.36	8883458
2013-06-10	22.50	22.50	22.21	22.38	7029399
2013-06-11	22.24	22.59	22.18	22.25	6232104
2013-06-12	22.33	22.43	21.66	21.68	7517305
2013-06-13	21.73	21.90	21.48	21.90	7421152
2013-06-14	21.91	22.11	21.83	21.84	4795223
2013-06-17	21.94	22.06	21.81	21.91	5985450
2013-06-18	21.92	22.21	21.88	22.21	5715644
2013-06-19	22.15	22.29	21.87	21.88	7552103
2013-06-20	21.73	21.83	21.28	21.32	8722903
2013-06-21	21.48	21.81	21.34	21.61	10987771
2013-06-24	21.39	22.07	21.28	21.83	10042420
2013-06-25	21.95	22.32	21.61	22.16	9474232
2013-06-26	22.27	22.46	22.20	22.35	5649176
2013-06-27	22.38	22.45	22.11	22.17	6105786
2013-06-28	22.17	22.28	21.99	22.02	8036236
2013-07-01	22.07	22.13	21.53	21.62	6744645
2013-07-02	21.58	21.83	21.50	21.55	5380923
2013-07-03	21.48	21.53	21.32	21.45	2437861
2013-07-05	21.39	21.43	20.99	21.21	4050717
2013-07-08	21.23	21.71	21.21	21.71	5742313
2013-07-09	21.74	22.03	21.73	21.97	5535437
2013-07-10	21.90	21.92	21.73	21.80	4187136
2013-07-11	21.97	22.12	21.90	22.11	4496536
2013-07-12	22.11	22.16	21.91	22.13	4030614
2013-07-15	22.08	22.57	22.03	22.50	4250170
2013-07-16	22.48	22.51	22.28	22.44	3233376
2013-07-17	22.54	22.57	22.34	22.41	2700260
2013-07-18	22.55	22.79	22.53	22.70	4540358
2013-07-19	22.70	22.85	22.62	22.85	7719047
2013-07-22	22.82	23.05	22.79	23.04	4183660
2013-07-23	22.98	23.12	22.83	22.89	4166297
2013-07-24	22.83	22.85	22.16	22.23	5500211
2013-07-25	22.18	22.50	22.14	22.47	4373317
2013-07-26	22.40	22.58	22.27	22.57	3507631
2013-07-29	22.42	22.76	22.35	22.60	4472276
2013-07-30	22.72	22.89	22.43	22.43	5774805
2013-07-31	22.39	22.41	21.63	21.81	8441703
2013-08-01	21.81	21.98	21.65	21.96	5356492
2013-08-02	21.96	22.04	21.72	21.83	6564867
2013-08-05	21.81	22.07	21.69	21.84	3881251
2013-08-06	21.78	21.83	21.47	21.57	4950525
2013-08-07	21.51	22.03	21.44	21.99	4575384
2013-08-08	22.01	22.43	21.94	22.35	22236794
2013-08-09	22.29	22.40	22.19	22.29	15148511
2013-08-12	22.21	22.25	22.06	22.15	17857928
2013-08-13	21.87	22.00	21.63	21.69	6001496
2013-08-14	21.63	21.75	21.40	21.71	4321338
2013-08-15	21.57	21.76	21.52	21.73	5543930
2013-08-16	21.74	21.82	21.41	21.51	6852177
2013-08-19	21.41	21.59	21.21	21.29	6060170
2013-08-20	21.29	21.63	21.21	21.48	7456988
2013-08-21	21.43	21.45	21.16	21.29	6150855
2013-08-22	21.31	22.01	21.26	21.91	6907245
2013-08-23	21.99	22.11	21.81	22.08	4209242
2013-08-26	22.03	22.08	21.88	21.89	4960836
2013-08-27	21.73	21.95	21.66	21.79	4692822
2013-08-28	21.78	21.98	21.70	21.90	4248250
2013-08-29	21.81	21.91	21.62	21.69	4534508
2013-08-30	21.70	21.88	21.68	21.74	4478247
2013-09-03	21.86	21.93	21.41	21.46	4924570
2013-09-04	21.40	21.53	21.18	21.46	5971035
2013-09-05	21.43	21.51	21.29	21.43	3413653
2013-09-06	21.53	21.84	21.51	21.61	5153369
2013-09-09	21.63	21.69	21.42	21.57	4327270
2013-09-10	21.70	21.93	21.56	21.91	5383642
2013-09-11	21.89	21.93	21.38	21.48	6419725
2013-09-12	21.45	21.56	21.32	21.41	4262999
2013-09-13	21.46	21.54	21.40	21.51	2910965
2013-09-16	21.69	21.87	21.46	21.55	4808023
2013-09-17	21.53	21.74	21.46	21.63	4999663
2013-09-18	21.50	22.24	21.44	22.12	7667019
2013-09-19	22.13	22.23	21.79	21.99	4835746
2013-09-20	22.00	22.03	21.47	21.48	8150638
2013-09-23	21.43	21.88	21.20	21.69	5134196
2013-09-24	21.72	21.85	21.57	21.76	4780568
2013-09-25	21.71	21.86	21.54	21.61	3999177
2013-09-26	21.66	21.71	21.28	21.46	3895139
2013-09-27	21.41	21.50	21.09	21.21	3700518
2013-09-30	21.16	21.30	20.98	21.14	5293204
2013-10-01	21.16	21.25	21.01	21.14	3804884
2013-10-02	21.04	21.31	20.93	21.19	4460736
2013-10-03	21.07	21.08	20.75	20.80	4836887
2013-10-04	20.82	20.92	20.76	20.84	2668626
2013-10-07	20.73	20.99	20.68	20.74	3547121
2013-10-08	20.69	21.09	20.69	20.89	4835047
2013-10-09	20.99	21.38	20.93	21.19	6397911
2013-10-10	21.24	21.53	20.99	21.50	4712193
2013-10-11	21.52	21.81	21.43	21.63	4292684
2013-10-14	21.52	21.53	21.11	21.41	4465274
2013-10-15	21.33	21.36	21.00	21.05	4815318
2013-10-16	20.65	20.86	20.39	20.50	12646314
2013-10-17	20.46	20.96	20.24	20.71	8530772
2013-10-18	20.72	20.74	20.47	20.50	8291107
2013-10-21	20.53	20.64	20.23	20.38	8486478
2013-10-22	20.39	20.54	20.12	20.46	13612666
2013-10-23	20.24	20.32	19.78	19.94	17273240
2013-10-24	19.89	20.07	19.67	19.78	10767953
2013-10-25	19.79	19.94	19.70	19.94	7845605
2013-10-28	19.72	20.09	19.72	20.02	9471521
2013-10-29	20.02	20.22	19.84	20.00	8997449
2013-10-30	20.33	20.61	19.83	20.36	13746826
2013-10-31	20.40	20.56	20.06	20.35	8674532
2013-11-01	20.43	20.52	20.29	20.44	5961596
2013-11-04	20.47	20.49	20.19	20.39	8123860
2013-11-05	20.38	20.61	20.14	20.14	7630469
2013-11-06	20.27	20.74	20.19	20.69	11405506
2013-11-07	20.71	20.78	20.32	20.37	19454403
2013-11-08	20.22	20.24	19.77	20.21	22279212
2013-11-11	20.13	20.60	20.11	20.57	6911023
2013-11-12	20.36	20.48	20.01	20.09	28030062
2013-11-13	19.79	20.08	19.74	20.01	6643959
2013-11-14	20.02	20.14	19.87	19.89	8289703
2013-11-15	19.86	20.17	19.83	20.05	6205810
2013-11-18	20.14	20.20	19.98	19.99	5301918
2013-11-19	19.97	20.04	19.69	19.77	6382000
2013-11-20	19.89	20.09	19.67	19.68	6054361
2013-11-21	19.70	19.92	19.64	19.72	5914638
2013-11-22	19.71	19.78	19.49	19.50	4956357
2013-11-25	19.50	19.52	19.31	19.42	8766452
2013-11-26	19.42	19.42	19.20	19.22	5950935
2013-11-27	19.19	19.29	19.16	19.21	5061540
2013-11-29	19.21	19.41	19.17	19.19	2697976
2013-12-02	19.22	19.32	19.00	19.18	6551868
2013-12-03	19.10	19.55	19.07	19.55	7430091
2013-12-04	19.47	19.79	19.40	19.75	6298867
2013-12-05	19.74	19.83	19.34	19.83	8978481
2013-12-06	19.88	20.30	19.82	20.28	10564783
2013-12-09	20.27	20.32	20.05	20.30	7622490
2013-12-10	20.30	20.31	20.04	20.11	8036910
2013-12-11	20.08	20.17	19.91	19.97	8752969
2013-12-12	19.91	20.08	19.79	19.89	6389741
2013-12-13	19.87	19.99	19.63	19.75	5259442
2013-12-16	19.74	19.98	19.74	19.81	7439439
2013-12-17	19.79	19.86	19.67	19.77	6961007
2013-12-18	19.77	19.94	19.42	19.92	8901437
2013-12-19	19.78	19.80	19.34	19.41	8953964
2013-12-20	19.44	19.74	19.30	19.44	15041969
2013-12-23	19.50	19.65	19.32	19.35	7468061
2013-12-24	19.29	19.50	19.29	19.46	3008485
2013-12-26	19.51	19.57	19.37	19.39	4314410
2013-12-27	19.43	19.57	19.35	19.36	5191422
2013-12-30	19.37	19.64	19.37	19.60	6644528
2013-12-31	19.64	19.74	19.45	19.53	5993068
2014-01-02	19.58	19.67	19.37	19.37	4983758
2014-01-03	19.18	19.23	18.86	18.98	10157328
2014-01-06	18.97	19.15	18.93	19.10	7421560
2014-01-07	19.23	19.25	19.03	19.20	7045515
2014-01-08	19.25	19.32	19.08	19.16	5820157
2014-01-09	19.17	19.32	19.11	19.27	5646411
2014-01-10	19.37	19.67	19.32	19.37	5593009
2014-01-13	19.35	19.38	19.17	19.24	4403118
2014-01-14	19.25	19.42	19.15	19.17	5425446
2014-01-15	19.17	19.31	19.05	19.09	4731040
2014-01-16	19.16	19.57	19.12	19.55	5249989
2014-01-17	19.60	19.64	19.30	19.40	4560881
2014-01-21	19.45	19.81	19.42	19.80	7407301
2014-01-22	19.75	20.09	19.72	20.06	7712254
2014-01-23	19.95	20.25	19.91	20.19	8749472
2014-01-24	20.12	20.79	20.11	20.16	13805769
2014-01-27	20.29	20.29	20.02	20.11	8275201
2014-01-28	20.24	20.27	19.89	20.04	5938006
2014-01-29	20.01	20.15	19.93	20.10	6116433
2014-01-30	20.18	20.73	20.14	20.67	9983226
2014-01-31	20.54	20.90	20.52	20.68	10412341
2014-02-03	20.76	20.96	20.47	20.66	14383308
2014-02-04	20.83	20.86	20.55	20.61	9383593
2014-02-05	20.51	20.74	20.37	20.58	9930753
2014-02-06	20.54	21.31	20.54	21.03	13763414
2014-02-07	21.18	21.18	20.74	20.99	9390546
2014-02-10	20.93	21.07	20.84	20.96	7130167
2014-02-11	20.91	21.12	20.78	21.01	7617930
2014-02-12	20.79	20.80	20.53	20.64	5453861
2014-02-13	20.59	21.10	20.57	20.96	9758902
2014-02-14	20.92	21.25	20.86	21.21	7361988
2014-02-18	21.22	21.52	21.13	21.43	8592493
2014-02-19	21.36	21.63	21.21	21.36	7017696
2014-02-20	21.35	21.59	21.20	21.56	6189211
2014-02-21	21.58	21.90	21.46	21.69	8391757
2014-02-24	21.69	22.07	21.66	21.67	10331880
2014-02-25	21.65	21.92	21.53	21.65	5712028
2014-02-26	21.71	21.86	21.63	21.69	3632197
2014-02-27	21.65	21.73	21.36	21.51	6059666
2014-02-28	21.60	21.80	21.57	21.68	4558963
2014-03-03	21.56	21.63	21.41	21.41	3731141
2014-03-04	21.58	21.75	21.41	21.68	5405788
2014-03-05	21.68	21.75	21.52	21.59	3923230
2014-03-06	21.53	21.67	21.11	21.26	7124686
2014-03-07	21.16	21.27	20.78	21.26	8027872
2014-03-10	21.26	21.36	21.11	21.31	4319143
2014-03-11	21.49	21.49	21.16	21.28	3017005
2014-03-12	21.21	21.53	21.16	21.52	3311804
2014-03-13	21.51	21.88	21.50	21.76	4760385
2014-03-14	21.70	22.01	21.63	21.85	5138045
2014-03-17	21.91	22.14	21.76	22.12	5664281
2014-03-18	22.17	22.29	22.04	22.21	4165336
2014-03-19	22.24	22.48	22.03	22.15	8728501
2014-03-20	22.06	22.42	21.81	22.37	7417698
2014-03-21	23.25	23.44	22.77	23.21	14184870
2014-03-24	23.22	23.51	23.19	23.48	9380261
2014-03-25	23.47	23.56	23.15	23.48	6488479
2014-03-26	23.48	23.53	22.86	23.13	10412048
2014-03-27	23.15	23.47	22.93	23.40	6203770
2014-03-28	23.36	23.77	23.27	23.74	7200764
2014-03-31	23.82	24.20	23.76	23.93	7783304
2014-04-01	23.96	24.01	23.61	23.88	4373977
2014-04-02	23.89	24.07	23.70	23.89	7751645
2014-04-03	23.94	24.15	23.82	24.09	5372914
2014-04-04	24.12	24.87	24.09	24.58	12336807
2014-04-07	24.57	24.98	24.57	24.74	8272738
2014-04-08	24.62	25.35	24.48	25.34	11129026
2014-04-09	25.37	25.49	24.85	25.16	10072840
2014-04-10	25.21	25.42	24.93	25.02	6041860
2014-04-11	24.99	25.19	24.95	25.07	6017669
2014-04-14	25.06	25.19	25.00	25.16	7474303
2014-04-15	25.27	25.67	25.24	25.67	7257857
2014-04-16	25.61	25.85	25.51	25.84	3607052
2014-04-17	25.76	25.90	25.53	25.71	6481440
2014-04-21	25.66	25.96	25.50	25.63	4116134
2014-04-22	25.59	25.74	25.42	25.59	4297278
2014-04-23	25.66	25.98	25.55	25.60	4688955
2014-04-24	25.70	25.83	25.46	25.68	5935549
2014-04-25	25.68	25.88	25.60	25.86	5107106
2014-04-28	25.89	26.10	25.83	26.03	4933832
2014-04-29	25.98	26.06	25.66	25.80	7561487
2014-04-30	24.40	25.21	24.40	24.98	22499087
2014-05-01	25.28	25.81	25.21	25.66	14724492
2014-05-02	25.66	25.88	25.21	25.56	10117056
2014-05-05	25.51	25.94	25.44	25.84	6138192
2014-05-06	26.08	26.09	25.66	25.70	8674506
2014-05-07	25.66	26.27	25.66	26.21	7082684
2014-05-08	26.14	26.16	25.78	26.01	5039571
2014-05-09	26.01	26.18	25.81	25.81	6544362
2014-05-12	25.85	25.96	25.20	25.24	7377623
2014-05-13	25.36	25.50	25.22	25.41	6628941
2014-05-14	25.24	25.31	24.76	24.81	8136624
2014-05-15	24.83	24.90	24.62	24.64	6663766
2014-05-16	24.62	24.66	24.43	24.51	9026608
2014-05-19	24.48	24.61	24.17	24.22	7408748
2014-05-20	24.19	24.39	24.08	24.17	6647880
2014-05-21	24.19	24.22	23.89	24.17	7732391
2014-05-22	24.12	24.51	24.07	24.39	5910832
2014-05-23	24.29	24.55	24.27	24.35	5391389
2014-05-27	24.72	25.63	24.71	25.23	13649702
2014-05-28	25.06	25.73	25.05	25.66	11226498
2014-05-29	25.73	26.09	25.59	25.71	13233453
2014-05-30	25.76	26.28	25.71	26.26	8227167
2014-06-02	26.11	26.18	25.90	26.10	5888573
2014-06-03	26.12	26.56	26.03	26.52	7580520
2014-06-04	26.44	26.59	26.31	26.58	5338844
2014-06-05	26.45	26.78	26.45	26.71	11936133
2014-06-06	26.75	26.90	26.63	26.68	5092104
2014-06-09	26.57	26.70	26.40	26.44	5266104
2014-06-10	26.51	26.67	26.43	26.50	4507619
2014-06-11	25.73	26.34	25.47	25.49	15367014
2014-06-12	24.98	25.20	24.82	25.01	44407688
2014-06-13	25.01	25.56	24.86	25.47	16372774
2014-06-16	25.61	26.02	25.56	25.75	16125632
2014-06-17	25.83	26.03	25.78	25.88	11725707
2014-06-18	25.84	26.33	25.84	26.28	9111937
2014-06-19	26.34	26.58	26.31	26.50	8169875
2014-06-20	26.53	26.55	26.13	26.21	7978068
2014-06-23	26.34	26.43	25.63	25.87	7060169
2014-06-24	25.82	25.91	25.73	25.82	7616701
2014-06-25	25.78	25.93	25.68	25.83	5481598
2014-06-26	25.89	25.96	25.66	25.75	6052284
2014-06-27	25.64	25.91	25.64	25.88	4781446
2014-06-30	25.99	26.18	25.85	26.01	6269621
2014-07-01	25.73	25.86	25.35	25.46	7031451
2014-07-02	25.35	25.38	24.48	24.66	11109836
2014-07-03	24.51	24.51	24.10	24.22	8016346
2014-07-07	24.29	24.61	24.27	24.50	10563147
2014-07-08	24.59	24.62	24.39	24.47	7228978
2014-07-09	24.51	24.58	24.35	24.43	7582450
2014-07-10	24.35	24.58	24.35	24.50	7476386
2014-07-11	24.36	24.51	24.04	24.09	9178267
2014-07-14	24.21	24.21	23.43	23.45	10240208
2014-07-15	23.46	23.57	23.32	23.42	9073161
2014-07-16	23.45	23.50	23.27	23.49	8855119
2014-07-17	23.41	23.60	22.78	22.78	10091273
2014-07-18	22.95	23.07	22.73	22.88	10140043
2014-07-21	22.99	23.05	22.71	22.98	8363446
2014-07-22	23.00	23.03	22.65	22.66	8779447
2014-07-23	22.70	22.80	22.59	22.65	4568737
2014-07-24	22.36	22.78	22.30	22.68	6165133
2014-07-25	22.63	22.81	22.38	22.43	3689022
2014-07-28	22.40	22.91	22.38	22.78	5683366
2014-07-29	22.78	22.85	22.41	22.44	6294252
2014-07-30	22.55	22.58	22.00	22.11	7976802
2014-07-31	22.06	22.45	21.96	22.16	9238238
2014-08-01	22.20	22.87	22.18	22.49	9734264
2014-08-04	22.48	22.48	21.86	22.36	10079611
2014-08-05	22.30	22.50	22.13	22.20	6683861
2014-08-06	22.13	22.28	21.91	22.23	11411071
2014-08-07	22.29	22.68	22.25	22.50	7241825
2014-08-08	22.53	22.93	22.50	22.90	5967958
2014-08-11	22.95	23.05	22.83	22.90	4956144
2014-08-12	22.86	22.93	22.68	22.73	4970709
2014-08-13	22.52	22.62	22.34	22.43	3471904
2014-08-14	22.50	22.76	22.46	22.70	3248951
2014-08-15	22.71	22.96	22.56	22.68	5611261
2014-08-18	22.77	22.89	22.62	22.69	4037386
2014-08-19	22.75	22.82	22.59	22.79	4918532
2014-08-20	22.80	22.83	22.71	22.81	2562604
2014-08-21	22.77	23.17	22.77	23.00	5913018
2014-08-22	22.95	23.26	22.95	23.10	5511159
2014-08-25	23.15	23.47	23.07	23.41	4532233
2014-08-26	23.42	23.56	23.02	23.04	4106382
2014-08-27	23.06	23.37	23.06	23.37	4544604
2014-08-28	23.26	23.65	23.17	23.53	4007090
2014-08-29	23.56	23.83	23.52	23.83	3622189
2014-09-02	23.84	23.86	23.24	23.41	6541801
2014-09-03	23.55	23.78	23.52	23.72	4442345
2014-09-04	23.62	23.92	23.57	23.92	8163165
2014-09-05	23.87	24.17	23.80	24.11	6093163
2014-09-08	24.11	24.21	23.76	23.84	3519862
2014-09-09	23.75	23.75	23.54	23.62	4414945
2014-09-10	23.63	23.64	23.24	23.56	5686894
2014-09-11	23.58	23.89	23.56	23.71	4269210
2014-09-12	23.60	23.65	23.23	23.43	5160166
2014-09-15	23.46	23.81	23.46	23.70	4612261
2014-09-16	23.68	24.17	23.60	24.12	4809034
2014-09-17	24.17	24.24	23.93	24.02	5923191
2014-09-18	23.98	24.24	23.97	24.09	5933063
2014-09-19	24.12	24.54	24.11	24.54	9055148
2014-09-22	24.42	24.89	24.30	24.45	8712167
2014-09-23	24.39	24.52	24.21	24.33	6179133
2014-09-24	24.35	24.36	24.13	24.18	7235091
2014-09-25	24.18	24.27	23.96	23.96	4063305
2014-09-26	24.02	24.09	23.80	24.03	3452019
2014-09-29	23.92	24.37	23.82	24.32	5267273
2014-09-30	24.44	24.66	24.25	24.31	6897747
2014-10-01	24.38	25.21	24.37	24.65	9393880
2014-10-02	24.58	24.94	24.53	24.76	6402390
2014-10-03	24.81	24.89	24.49	24.87	3679303
2014-10-06	24.94	24.98	24.68	24.81	2690409
2014-10-07	24.74	25.26	24.66	24.79	5998956
2014-10-08	24.87	25.57	24.82	25.55	7996049
2014-10-09	25.56	25.66	24.80	24.81	8928818
2014-10-10	24.93	25.23	24.80	24.84	10466641
2014-10-13	24.88	25.06	24.31	24.32	8496797
2014-10-14	24.37	24.88	24.29	24.70	9050774
2014-10-15	24.83	24.96	23.75	24.19	12154146
2014-10-16	23.84	24.57	23.58	24.31	8453651
2014-10-17	24.49	24.79	24.20	24.52	6156787
2014-10-20	24.49	24.96	24.48	24.95	4413022
2014-10-21	25.10	25.21	24.72	24.96	5633700
2014-10-22	24.84	25.24	24.81	24.87	6219075
2014-10-23	24.99	25.18	24.84	24.87	5655531
2014-10-24	24.95	25.66	24.90	25.48	6678741
2014-10-27	25.36	25.59	24.98	25.10	5317288
2014-10-28	25.19	25.49	25.04	25.49	5821592
2014-10-29	25.53	25.63	24.86	25.16	6396726
2014-10-30	25.31	26.23	25.29	26.17	7745380
2014-10-31	26.31	26.31	25.81	26.09	6733386
2014-11-03	26.06	26.27	25.80	25.96	5616984
2014-11-04	25.91	26.10	25.68	26.01	5560868
2014-11-05	26.22	26.88	26.06	26.75	9276079
2014-11-06	26.70	26.86	26.40	26.70	9413313
2014-11-07	26.73	27.03	26.65	26.93	7367813
2014-11-10	26.88	26.92	26.46	26.81	6093785
2014-11-11	26.83	27.02	26.69	26.78	4317523
2014-11-12	26.38	26.38	25.56	25.62	9901037
2014-11-13	25.76	25.94	25.47	25.50	1513138
2014-11-14	25.11	25.35	25.09	25.25	6540709
2014-11-17	25.20	25.58	25.14	25.46	5903489
2014-11-18	25.54	25.77	25.44	25.52	4759412
2014-11-19	25.44	25.72	25.25	25.71	5864162
2014-11-20	25.68	25.73	25.51	25.63	4463663
2014-11-21	25.88	25.94	25.56	25.85	6310920
2014-11-24	25.77	25.85	25.10	25.14	6313471
2014-11-25	25.17	25.21	24.74	25.09	7272961
2014-11-26	25.20	25.47	25.17	25.45	3625086
2014-11-28	25.42	25.81	25.31	25.79	1879648
2014-12-01	25.63	26.06	25.44	25.84	6538340
2014-12-02	25.84	26.26	25.72	26.17	7609825
2014-12-03	26.16	26.28	25.53	25.83	6846376
2014-12-04	25.87	26.08	25.36	25.45	7208038
2014-12-05	25.15	25.45	25.02	25.38	5929838
2014-12-08	25.47	25.63	25.27	25.55	6076508
2014-12-09	25.53	26.08	25.49	25.93	7085554
2014-12-10	25.96	26.23	25.62	25.63	6630274
2014-12-11	25.66	26.17	25.63	25.86	6106107
2014-12-12	25.71	26.00	25.53	25.61	4831994
2014-12-15	25.75	25.80	25.19	25.32	5024380
2014-12-16	25.30	25.83	25.12	25.30	4986891
2014-12-17	25.41	26.31	25.39	26.08	6012883
2014-12-18	26.17	26.76	26.02	26.76	7032972
2014-12-19	26.77	27.03	26.50	26.82	11473311
2014-12-22	26.54	26.70	26.07	26.39	7505378
2014-12-23	26.48	26.79	26.36	26.55	3387664
2014-12-24	26.56	27.27	26.56	26.99	4674567
2014-12-26	27.02	27.56	26.94	27.25	5896684
2014-12-29	27.23	27.76	27.22	27.55	6681541
2014-12-30	27.47	27.60	27.00	27.17	5195872
2014-12-31	27.19	27.27	26.39	26.44	5585569
2015-01-02	26.63	26.85	26.47	26.79	4975986
2015-01-05	26.60	26.78	25.82	26.03	8801390
2015-01-06	26.11	26.48	25.79	25.83	7603966
2015-01-07	25.91	26.06	25.73	25.86	7522080
2015-01-08	25.98	26.48	25.86	26.06	5369338
2015-01-09	26.33	26.38	25.86	26.02	4250211
2015-01-12	26.22	26.32	25.81	26.12	5081840
2015-01-13	26.31	26.55	25.91	26.03	5461049
2015-01-14	25.88	26.37	25.84	26.33	5926862
2015-01-15	26.52	26.66	26.30	26.58	7523011
2015-01-16	26.53	26.76	26.51	26.65	6242398
2015-01-20	26.74	26.80	26.23	26.56	6483365
2015-01-21	26.50	27.11	26.31	27.09	6153902
2015-01-22	27.25	27.27	26.38	26.56	6754010
2015-01-23	26.65	26.85	26.61	26.65	3209018
2015-01-26	26.57	26.68	26.35	26.63	4241286
2015-01-27	26.56	26.88	26.55	26.68	3790877
2015-01-28	26.65	26.93	26.36	26.38	3891089
2015-01-29	26.38	26.56	26.05	26.40	4336795
2015-01-30	26.18	26.38	25.68	25.70	6645071
2015-02-02	25.67	25.97	25.46	25.71	7152786
2015-02-03	25.74	26.37	25.63	26.33	8529580
2015-02-04	26.23	26.24	25.70	25.81	6137143
2015-02-05	25.91	26.33	25.71	26.10	5572395
2015-02-06	25.93	25.98	24.75	24.96	9248215
2015-02-09	24.94	25.01	24.48	24.59	7266072
2015-02-10	24.57	25.03	24.44	24.96	9576785
2015-02-11	24.60	24.63	24.32	24.43	7057152
2015-02-12	24.47	24.69	24.17	24.56	10372823
2015-02-13	23.34	24.25	23.25	23.89	15086784
2015-02-17	23.84	23.94	23.47	23.60	10842373
2015-02-18	23.60	24.25	23.54	24.17	7284925
2015-02-19	24.24	24.25	23.70	23.83	5242653
2015-02-20	23.84	23.92	23.60	23.81	6656605
2015-02-23	23.86	24.09	23.77	24.09	7384746
2015-02-24	24.09	24.93	24.01	24.81	8546902
2015-02-25	24.76	24.90	24.56	24.59	8408945
2015-02-26	24.69	24.69	23.88	24.22	8003384
2015-02-27	24.17	24.28	24.02	24.19	5259177
2015-03-02	24.14	24.19	23.37	23.41	6958463
2015-03-03	23.51	23.63	23.25	23.55	9019083
2015-03-04	23.64	23.64	23.21	23.26	6757050
2015-03-05	23.75	23.75	23.39	23.51	7615509
2015-03-06	23.17	23.26	22.90	23.01	9210168
2015-03-09	23.05	23.14	22.65	22.89	5834439
2015-03-10	22.91	23.25	22.77	22.91	7370839
2015-03-11	23.01	23.09	22.61	22.70	7506746
2015-03-12	22.85	23.52	22.85	23.31	7057261
2015-03-13	23.25	23.25	22.71	23.10	6460437
2015-03-16	23.22	23.59	23.22	23.31	4362976
2015-03-17	23.27	23.73	23.12	23.48	5904264
2015-03-18	23.44	24.24	23.35	24.04	7968320
2015-03-19	23.94	24.26	23.58	23.71	6306509
2015-03-20	23.84	24.12	23.65	23.67	13007859
2015-03-23	23.71	24.01	23.68	23.79	6028433
2015-03-24	23.74	23.90	23.46	23.68	5804328
2015-03-25	23.70	23.82	23.35	23.42	6295061
2015-03-26	23.35	23.50	23.10	23.19	6625570
2015-03-27	23.29	23.44	23.07	23.12	5915751
2015-03-30	23.17	24.05	23.13	23.94	10019332
2015-03-31	23.76	24.04	23.60	23.97	15554273
2015-04-01	23.26	23.57	23.03	23.42	15764188
2015-04-02	23.45	23.94	23.45	23.80	7314657
2015-04-06	23.87	24.30	23.80	24.12	4219849
2015-04-07	24.11	24.24	24.05	24.10	4823640
2015-04-08	24.08	24.08	23.77	23.82	6111950
2015-04-09	23.77	23.92	23.60	23.85	4553761
2015-04-10	23.89	24.02	23.73	23.80	5221672
2015-04-13	23.73	23.83	23.58	23.62	5349638
2015-04-14	23.70	23.89	23.60	23.86	4408322
2015-04-15	23.92	24.26	23.90	24.01	6227659
2015-04-16	23.89	23.90	23.57	23.81	5686038
2015-04-17	23.68	23.89	23.40	23.52	6315539
2015-04-20	23.63	24.27	23.59	24.00	5495692
2015-04-21	24.00	24.20	23.52	23.61	5409979
2015-04-22	23.75	23.82	23.53	23.61	4660760
2015-04-23	23.62	23.77	23.50	23.60	6611602
2015-04-24	23.60	24.49	23.57	24.29	8896494
2015-04-27	24.32	24.37	23.64	23.80	7503348
2015-04-28	23.69	24.07	23.61	24.04	5970246
2015-04-29	23.88	24.22	23.65	24.12	6279149
2015-04-30	24.11	24.27	23.81	24.26	8962654
2015-05-01	24.29	24.40	24.03	24.33	4652414
2015-05-04	24.32	24.94	24.19	24.82	8522548
2015-05-05	24.71	24.86	24.12	24.26	5815624
2015-05-06	24.31	24.36	23.64	23.84	7090157
2015-05-07	23.88	24.26	23.84	24.12	6089674
2015-05-08	24.41	24.62	24.06	24.19	5698505
2015-05-11	24.14	24.36	23.71	23.80	6456598
2015-05-12	23.74	24.08	23.50	23.99	5837923
2015-05-13	23.81	23.97	23.50	23.60	4512243
2015-05-14	23.67	23.94	23.66	23.92	5125253
2015-05-15	24.02	24.76	23.87	24.60	10690784
2015-05-18	24.50	24.66	24.39	24.59	4534448
2015-05-19	24.44	24.78	24.39	24.69	4895041
2015-05-20	24.67	24.74	24.43	24.48	6592624
2015-05-21	24.49	24.69	24.42	24.57	3902586
2015-05-22	24.49	24.64	24.35	24.53	3515032
2015-05-26	24.50	24.52	23.96	24.17	5360274
2015-05-27	24.17	24.32	24.13	24.21	4382769
2015-05-28	24.21	24.31	24.03	24.21	4866448
2015-05-29	24.24	24.26	23.94	24.12	5831062
2015-06-01	24.25	24.40	24.07	24.24	5153000
2015-06-02	24.08	24.17	23.76	24.05	5356677
2015-06-03	24.09	24.13	23.76	23.83	7582652
2015-06-04	23.75	24.27	23.72	23.95	6137740
2015-06-05	23.78	23.91	23.59	23.84	6446167
2015-06-08	23.90	23.91	23.56	23.61	5518873
2015-06-09	23.57	23.74	23.48	23.61	6235247
2015-06-10	24.28	24.45	24.14	24.37	10598955
2015-06-11	24.52	24.54	24.28	24.42	5961908
2015-06-12	24.31	24.47	24.15	24.17	4317344
2015-06-15	24.06	24.24	23.96	24.11	11695132
2015-06-16	24.07	24.30	23.95	24.24	3824010
2015-06-17	24.24	24.47	24.10	24.37	3781416
2015-06-18	24.39	24.62	24.38	24.43	7200205
2015-06-19	24.34	24.42	23.89	23.91	9187222
2015-06-22	24.02	24.06	23.66	23.82	6092723
2015-06-23	23.72	23.77	23.36	23.39	4739122
2015-06-24	23.39	23.49	23.30	23.37	9212983
2015-06-25	23.36	23.36	22.84	22.84	6473733
2015-06-26	22.88	22.98	22.63	22.90	6203632
2015-06-29	22.88	23.12	22.67	22.68	4868190
2015-06-30	22.78	22.90	22.30	22.40	7108098
2015-07-01	22.47	22.63	22.42	22.63	4725160
2015-07-02	22.78	23.05	22.73	22.85	5545808
2015-07-06	22.78	22.97	22.55	22.78	4672378
2015-07-07	22.88	23.46	22.88	23.37	7060293
2015-07-08	23.22	23.45	23.10	23.25	6312679
2015-07-09	23.30	23.42	23.07	23.17	8915364
2015-07-10	23.17	23.46	23.10	23.35	7911026
2015-07-13	23.43	23.49	23.14	23.32	12455359
2015-07-14	23.37	23.50	23.21	23.37	5996230
2015-07-15	23.35	23.45	23.18	23.42	2760016
2015-07-16	23.42	24.03	23.42	23.95	8909703
2015-07-17	23.95	24.09	23.72	23.88	8497541
2015-07-20	23.84	23.84	23.60	23.81	4751357
2015-07-21	23.75	23.79	23.37	23.37	10944361
2015-07-22	23.38	23.53	23.32	23.37	10607305
2015-07-23	23.28	23.29	22.16	22.28	17093351
2015-07-24	22.28	22.44	22.03	22.04	11874852
2015-07-27	22.03	22.34	21.84	21.84	11910035
2015-07-28	22.00	22.37	21.95	22.11	15265382
2015-07-29	22.41	22.63	21.85	22.20	12841203
2015-07-30	22.19	22.66	22.19	22.57	9999678
2015-07-31	22.78	23.16	22.73	22.88	8661638
2015-08-03	22.87	23.23	22.85	23.14	7933362
2015-08-04	23.15	23.20	22.61	22.64	7201274
2015-08-05	22.75	22.95	22.61	22.63	5449999
2015-08-06	22.66	22.85	22.29	22.81	8024973
2015-08-07	22.75	23.28	22.68	23.13	7886821
2015-08-10	23.14	23.23	22.79	22.95	5871351
2015-08-11	22.98	23.20	22.78	22.88	6390271
2015-08-12	22.70	23.38	22.68	23.31	9580950
2015-08-13	23.19	23.45	22.94	23.35	5347626
2015-08-14	23.24	23.65	23.16	23.59	4358244
2015-08-17	23.50	24.02	23.47	23.82	5618665
2015-08-18	23.70	23.97	23.56	23.96	6873931
2015-08-19	23.88	24.44	23.77	24.37	10515599
2015-08-20	24.24	24.56	24.07	24.10	7130690
2015-08-21	24.07	24.21	23.47	23.53	11659811
2015-08-24	23.29	23.92	22.93	23.27	20428093
2015-08-25	23.65	23.86	21.66	21.68	26465555
2015-08-26	22.23	22.70	21.87	22.42	18015977
2015-08-27	22.58	22.67	22.24	22.62	7495048
2015-08-28	22.53	22.72	22.06	22.39	7408688
2015-08-31	22.22	22.25	21.61	21.93	10317629
2015-09-01	21.68	21.85	21.21	21.36	9394262
2015-09-02	21.53	21.63	21.27	21.36	8101411
2015-09-03	21.46	21.64	21.35	21.58	6765350
2015-09-04	21.39	21.46	21.10	21.19	5799533
2015-09-08	21.44	21.63	21.37	21.60	3842826
2015-09-09	21.63	21.76	21.20	21.24	4512090
2015-09-10	21.43	21.47	21.14	21.21	6509179
2015-09-11	21.16	21.27	21.07	21.18	4009060
2015-09-14	21.31	21.70	21.31	21.51	5358790
2015-09-15	21.61	21.81	21.46	21.74	5180808
2015-09-16	21.77	22.19	21.71	22.15	7830703
2015-09-17	22.14	22.78	22.05	22.51	6882283
2015-09-18	22.11	22.50	22.01	22.04	9166321
2015-09-21	22.06	22.25	21.75	21.76	7578590
2015-09-22	21.73	21.81	20.26	20.29	22482429
2015-09-23	20.49	21.03	20.29	20.69	14892396
2015-09-24	20.59	20.85	20.29	20.73	14645156
2015-09-25	20.95	21.19	20.72	21.04	10390384
2015-09-28	20.89	21.28	20.74	20.82	9685478
2015-09-29	20.96	21.08	20.63	20.79	7098249
2015-09-30	20.93	21.22	20.77	21.18	6715874
2015-10-01	21.16	21.21	20.72	20.82	7442199
2015-10-02	21.03	21.26	20.76	21.26	7145541
2015-10-05	21.38	21.93	21.33	21.61	9407003
2015-10-06	21.56	21.70	21.30	21.54	7908067
2015-10-07	21.61	21.76	21.43	21.48	7169169
2015-10-08	21.44	22.09	21.29	22.02	8113103
2015-10-09	22.01	22.12	21.86	21.98	7877571
2015-10-12	22.06	22.37	22.03	22.13	6161339
2015-10-13	22.11	22.23	21.77	21.81	7265573
2015-10-14	21.86	21.89	21.56	21.67	9707760
2015-10-15	21.76	22.21	21.24	22.08	12146337
2015-10-16	22.17	22.20	21.64	21.72	9455489
2015-10-19	21.66	21.72	21.36	21.52	7893804
2015-10-20	21.54	21.90	21.51	21.81	7233680
2015-10-21	21.84	22.00	21.66	21.72	4608810
2015-10-22	21.81	22.14	21.77	22.11	5454147
2015-10-23	22.01	22.04	21.28	21.29	7759329
2015-10-26	21.30	21.39	20.66	20.80	9366154
2015-10-27	20.71	20.76	20.25	20.36	7118471
2015-10-28	20.42	20.66	20.11	20.37	9476355
2015-10-29	20.29	20.42	19.90	20.39	7659292
2015-10-30	20.44	20.75	19.76	19.91	13220536
2015-11-02	19.94	20.27	19.94	20.23	7919852
2015-11-03	20.22	20.38	20.04	20.33	6290879
2015-11-04	20.34	20.75	20.29	20.75	10957429
2015-11-05	20.77	20.83	20.45	20.49	6174547
2015-11-06	20.22	20.32	19.77	20.03	9663116
2015-11-09	20.11	20.83	20.09	20.54	13740924
2015-11-10	20.36	20.69	20.32	20.49	6872245
2015-11-11	20.56	20.66	20.45	20.59	6160045
2015-11-12	20.47	20.66	20.36	20.37	6872767
2015-11-13	20.37	20.59	20.15	20.21	14599091
2015-11-16	20.21	20.44	20.16	20.43	7055333
2015-11-17	20.39	20.54	19.68	19.74	9481241
2015-11-18	19.75	20.09	19.60	20.05	9515207
2015-11-19	20.10	20.39	20.04	20.08	5961552
2015-11-20	20.17	20.32	19.66	19.97	9698192
2015-11-23	19.95	20.02	19.69	19.73	6351485
2015-11-24	19.66	19.87	19.54	19.81	8228517
2015-11-25	19.79	19.84	19.60	19.75	4534686
2015-11-27	19.79	19.85	19.65	19.69	2248837
2015-11-30	19.69	19.77	19.45	19.47	8702795
2015-12-01	19.60	19.88	19.55	19.86	7261867
2015-12-02	19.79	19.84	19.44	19.50	6722626
2015-12-03	19.41	19.60	19.28	19.35	5566795
2015-12-04	19.50	19.57	19.00	19.05	11246155
2015-12-07	19.05	19.18	18.74	19.08	9614584
2015-12-08	18.97	19.04	18.70	18.92	5723210
2015-12-09	18.81	19.30	18.76	18.95	5832858
2015-12-10	18.97	19.07	18.76	18.88	6954845
2015-12-11	18.73	18.92	18.45	18.50	7303956
2015-12-14	18.53	18.55	17.89	18.15	10904651
2015-12-15	18.18	18.58	18.15	18.29	10699090
2015-12-16	18.31	18.96	18.27	18.85	11191867
2015-12-17	18.85	19.10	18.69	18.97	8133295
2015-12-18	18.90	19.28	18.73	19.18	17123613
2015-12-21	19.30	19.62	19.14	19.56	9824829
2015-12-22	19.52	19.69	19.40	19.62	6229681
2015-12-23	19.63	19.86	19.56	19.82	5226214
2015-12-24	19.73	19.87	19.72	19.79	1830268
2015-12-28	19.72	19.84	19.51	19.79	4582523
2015-12-29	19.90	19.97	19.76	19.93	4773532
2015-12-30	19.78	19.93	19.61	19.74	4437098
2015-12-31	19.71	19.86	19.48	19.80	5603876
2016-01-04	19.60	19.96	19.49	19.94	7318177
2016-01-05	19.88	20.10	19.55	20.08	5588420
2016-01-06	19.89	20.17	19.79	20.10	6714469
2016-01-07	19.84	20.10	19.73	19.85	5509685
2016-01-08	19.89	19.95	19.57	19.84	7965873
2016-01-11	19.93	20.22	19.84	20.01	8189794
2016-01-12	20.09	20.09	19.66	19.92	6827673
2016-01-13	19.94	20.08	19.50	19.64	8058348
2016-01-14	19.63	20.04	19.38	19.90	9442114
2016-01-15	19.51	19.94	19.22	19.58	10234455
2016-01-19	19.70	19.92	19.58	19.71	8888294
2016-01-20	19.55	19.57	18.73	19.10	10755055
2016-01-21	19.17	19.63	18.95	19.55	9040401
2016-01-22	19.62	20.03	19.58	19.99	7102640
2016-01-25	19.97	20.04	19.35	19.37	8437051
2016-01-26	19.42	19.97	19.41	19.85	6930176
2016-01-27	19.94	20.27	19.71	20.00	6107432
2016-01-28	20.01	20.63	19.86	20.47	6801609
2016-01-29	20.68	21.16	20.65	21.09	11951169
2016-02-01	20.96	21.47	20.86	21.39	9496263
2016-02-02	21.18	21.51	20.97	21.49	9865566
2016-02-03	21.56	22.63	21.50	22.54	15097412
2016-02-04	22.58	23.12	22.54	23.00	14215689
2016-02-05	23.15	23.50	22.84	23.46	10945447
2016-02-08	23.36	23.62	22.90	23.07	10060630
2016-02-09	22.90	23.10	22.65	22.78	9553501
2016-02-10	22.11	22.40	21.78	22.19	11043013
2016-02-11	21.95	22.16	21.39	21.61	9973364
2016-02-12	21.61	21.83	21.38	21.72	8523670
2016-02-16	21.96	22.20	21.71	22.12	9254144
2016-02-17	22.20	22.30	21.92	22.17	7477447
2016-02-18	22.18	22.56	22.15	22.43	7687226
2016-02-19	22.33	22.36	22.06	22.28	7164042
2016-02-22	22.45	22.63	22.26	22.60	6908504
2016-02-23	22.17	22.55	22.11	22.24	8711331
2016-02-24	22.25	22.71	22.16	22.64	8638989
2016-02-25	22.63	22.80	22.50	22.80	6092633
2016-02-26	22.72	22.92	22.22	22.63	12901075
2016-02-29	22.63	22.92	22.43	22.45	9706277
2016-03-01	22.65	22.79	22.25	22.65	9942295
2016-03-02	22.54	23.07	22.01	23.05	7379153
2016-03-03	23.08	23.60	22.83	23.59	9165415
2016-03-04	23.43	23.98	23.33	23.79	8438621
2016-03-07	23.87	24.28	23.75	24.19	6904563
2016-03-08	24.17	24.47	23.81	24.41	8925782
2016-03-09	24.29	24.50	24.21	24.37	7158600
2016-03-10	24.42	24.85	24.32	24.76	7670843
2016-03-11	24.91	24.94	24.56	24.76	5709869
2016-03-14	24.72	24.86	24.59	24.71	4753128
2016-03-15	24.61	24.78	24.44	24.60	5020860
2016-03-16	24.52	24.85	24.27	24.80	4999897
2016-03-17	24.86	24.96	24.64	24.89	5451458
2016-03-18	24.94	25.04	24.71	24.84	10125264
2016-03-21	24.78	25.01	24.72	24.87	5840400
2016-03-22	24.85	25.10	24.69	24.96	3895816
2016-03-23	24.94	25.31	24.60	24.76	11565310
2016-03-24	24.76	25.21	24.49	25.18	6011640
2016-03-28	25.15	25.31	24.92	25.07	4532635
2016-03-29	25.13	25.51	24.85	25.45	7564316
2016-03-30	25.49	25.50	25.25	25.26	4239906
2016-03-31	25.34	25.63	25.34	25.57	7228537
2016-04-01	25.49	25.63	25.21	25.43	7634548
2016-04-04	25.45	25.51	25.24	25.32	4469026
2016-04-05	25.19	25.20	24.64	24.67	6123967
2016-04-06	24.60	24.68	24.31	24.47	8075909
2016-04-07	24.47	24.67	24.41	24.49	4498712
2016-04-08	24.65	24.99	24.65	24.74	4890247
2016-04-11	24.76	24.99	24.59	24.63	3712097
2016-04-12	24.62	25.05	24.54	25.01	6072337
2016-04-13	25.02	25.02	24.68	24.79	3613869
2016-04-14	24.79	25.04	24.75	24.91	3804283
2016-04-15	24.91	24.91	24.50	24.51	10508687
2016-04-18	24.36	24.62	24.15	24.55	5019978
2016-04-19	24.66	24.94	24.54	24.81	6451740
2016-04-20	24.81	24.89	24.07	24.12	4683810
2016-04-21	24.07	24.12	23.66	23.79	5733710
2016-04-22	23.94	24.36	23.91	24.31	4671317
2016-04-25	24.17	24.41	24.07	24.37	4263729
2016-04-26	24.47	24.76	24.41	24.69	5578760
2016-04-27	24.76	25.39	24.74	25.21	5209999
2016-04-28	24.98	25.33	24.88	25.07	4237930
2016-04-29	24.88	25.09	24.67	25.02	5352291
2016-05-02	25.14	25.23	24.83	25.02	3817106
2016-05-03	24.96	25.09	24.64	24.80	6374347
2016-05-04	24.79	25.32	24.78	25.14	5857851
2016-05-05	25.09	25.53	25.06	25.23	6663407
2016-05-06	25.08	25.63	25.06	25.44	5875972
2016-05-09	25.44	25.51	25.10	25.14	4962886
2016-05-10	25.19	25.25	24.99	25.10	5166684
2016-05-11	24.89	25.25	24.80	25.20	4083975
2016-05-12	25.19	25.37	24.94	25.29	4991837
2016-05-13	25.21	25.24	24.81	24.91	3297793
2016-05-16	24.84	24.97	24.62	24.76	4656131
2016-05-17	24.76	24.84	24.34	24.49	4522121
2016-05-18	24.39	24.47	24.00	24.14	6343835
2016-05-19	23.96	24.43	23.92	24.37	4812302
2016-05-20	24.44	24.47	24.23	24.44	3774955
2016-05-23	24.47	24.52	24.03	24.05	4264248
2016-05-24	24.04	24.24	24.03	24.24	5451942
2016-05-25	24.00	24.26	23.72	24.16	7127880
2016-05-26	24.18	24.46	24.12	24.37	3545972
2016-05-27	24.39	24.50	24.29	24.48	3248998
2016-05-31	24.49	24.54	24.22	24.44	6070201
2016-06-01	24.44	24.59	24.38	24.54	4429807
2016-06-02	24.46	24.76	24.38	24.76	4468631
2016-06-03	24.91	25.18	24.89	24.93	6505392
2016-06-06	24.99	25.14	24.83	24.97	3349204
2016-06-07	25.01	25.03	24.68	24.76	2934578
2016-06-08	24.79	25.01	24.74	24.99	2616889
2016-06-09	24.99	25.10	24.67	25.06	4182036
2016-06-10	24.99	25.10	24.48	24.67	6099278
2016-06-13	24.72	24.84	24.53	24.53	3840635
2016-06-14	24.53	24.56	23.97	24.14	7535282
2016-06-15	24.18	24.62	24.13	24.38	6146714
2016-06-16	24.37	24.55	24.27	24.39	3648229
2016-06-17	24.30	24.71	24.24	24.71	7031862
2016-06-20	24.77	24.84	24.54	24.56	4645719
2016-06-21	24.58	24.91	24.41	24.79	3565047
2016-06-22	24.84	24.87	24.52	24.55	3011527
2016-06-23	24.64	24.92	24.52	24.92	4466180
2016-06-24	24.57	24.96	24.37	24.52	9643208
2016-06-27	24.44	24.75	24.19	24.66	7964402
2016-06-28	24.76	24.88	24.53	24.87	6935602
2016-06-29	24.96	25.14	24.81	25.04	7386937
2016-06-30	25.11	25.93	24.90	25.93	8834899
2016-07-01	25.99	26.00	25.71	25.96	4525993
2016-07-05	25.71	25.90	25.58	25.82	4415922
2016-07-06	25.83	26.16	25.67	26.12	5411747
2016-07-07	25.99	26.05	25.37	25.46	4205707
2016-07-08	25.49	25.77	25.22	25.75	4925255
2016-07-11	25.71	25.98	25.51	25.96	4174922
2016-07-12	25.96	26.16	25.89	25.98	6281773
2016-07-13	26.10	26.22	25.86	26.21	5767452
2016-07-14	26.06	26.15	25.86	25.95	5638435
2016-07-15	26.01	26.10	25.90	26.02	3234730
2016-07-18	26.02	26.28	25.94	26.15	4696927
2016-07-19	26.07	26.13	25.96	26.08	2813852
2016-07-20	26.06	26.10	25.84	25.85	3166486
2016-07-21	25.88	26.03	25.85	26.00	5197638
2016-07-22	26.10	26.71	26.09	26.68	5397343
2016-07-25	26.62	26.74	26.51	26.74	4605158
2016-07-26	26.74	26.78	26.38	26.45	2768699
2016-07-27	26.28	26.40	25.86	26.09	4032275
2016-07-28	26.07	26.34	25.98	26.28	3151879
2016-07-29	26.26	26.67	26.17	26.58	4709518
2016-08-01	26.53	26.88	26.44	26.71	6176351
2016-08-02	26.55	26.60	26.18	26.23	5497832
2016-08-03	26.26	26.33	25.98	26.08	4390245
2016-08-04	26.07	26.25	25.85	25.91	4137896
2016-08-05	25.88	25.96	25.69	25.77	5256291
2016-08-08	25.87	25.90	25.66	25.75	5399371
2016-08-09	25.96	26.01	25.55	25.56	4428260
2016-08-10	25.66	25.74	25.05	25.11	7980057
2016-08-11	25.11	25.26	24.67	24.82	10155503
2016-08-12	25.03	25.29	24.90	24.91	8397639
2016-08-15	24.89	25.01	24.69	24.69	4053343
2016-08-16	24.59	24.67	24.40	24.41	5527415
2016-08-17	24.38	24.71	24.09	24.66	6249005
2016-08-18	24.57	24.82	24.48	24.75	6161599
2016-08-19	24.69	24.71	24.34	24.51	4797401
2016-08-22	24.59	24.63	24.43	24.55	2267346
2016-08-23	24.63	24.84	24.63	24.66	4157019
2016-08-24	24.63	24.81	24.57	24.75	3634883
2016-08-25	24.76	24.76	24.57	24.61	2706981
2016-08-26	24.64	24.84	24.16	24.17	3669707
2016-08-29	24.28	24.39	24.16	24.28	3441406
2016-08-30	24.23	24.32	24.02	24.11	3169381
2016-08-31	24.09	24.26	23.97	24.24	3947480
2016-09-01	24.18	24.26	24.06	24.11	4717413
2016-09-02	24.09	24.39	24.04	24.29	3300076
2016-09-06	24.44	24.57	24.40	24.57	3509111
2016-09-07	24.54	24.71	24.45	24.64	2937237
2016-09-08	24.59	24.95	24.57	24.84	3388028
2016-09-09	24.62	24.64	23.81	23.82	5267154
2016-09-12	23.78	24.08	23.75	23.98	6809089
2016-09-13	23.88	23.93	23.43	23.57	5951568
2016-09-14	23.62	23.86	23.46	23.62	5006427
2016-09-15	23.56	24.06	23.55	23.99	5018787
2016-09-16	23.96	24.22	23.80	24.12	7247794
2016-09-19	24.16	24.39	24.16	24.36	2903255
2016-09-20	24.42	24.54	24.13	24.18	6034775
2016-09-21	24.29	24.86	24.25	24.85	5209309
2016-09-22	24.94	25.15	24.84	25.11	4484009
2016-09-23	25.08	25.11	24.79	24.81	3946652
2016-09-26	24.80	24.93	24.68	24.83	3545719
2016-09-27	24.84	24.94	24.33	24.37	4765713
2016-09-28	24.42	24.48	24.01	24.25	4405793
2016-09-29	24.19	24.19	23.67	23.74	5315208
2016-09-30	23.88	23.99	23.54	23.74	5529887
2016-10-03	23.71	23.71	23.22	23.37	5005935
2016-10-04	23.32	23.32	22.59	22.72	5729058
2016-10-05	22.77	23.06	22.64	22.91	7851680
2016-10-06	22.83	22.97	22.65	22.86	3880767
2016-10-07	23.05	23.27	22.94	22.95	4578610
2016-10-10	23.10	23.23	22.96	23.17	2473484
2016-10-11	23.12	23.21	22.89	22.93	4751385
2016-10-12	22.97	23.21	22.92	23.18	4362338
2016-10-13	23.15	23.71	23.12	23.42	6366649
2016-10-14	23.41	23.67	23.30	23.32	4521006
2016-10-17	23.39	23.54	23.32	23.35	3133948
2016-10-18	23.57	23.72	23.21	23.60	3726268
2016-10-19	23.54	23.60	23.35	23.45	3761266
2016-10-20	23.49	23.55	23.29	23.42	3584916
2016-10-21	23.27	23.42	23.10	23.17	3905431
2016-10-24	23.26	23.35	23.03	23.28	3727665
2016-10-25	23.17	23.52	23.13	23.46	4430509
2016-10-26	23.53	23.88	23.30	23.72	5789519
2016-10-27	23.79	23.92	23.35	23.72	4955953
2016-10-28	23.74	23.85	23.54	23.70	5195611
2016-10-31	23.77	24.34	23.77	24.29	7058021
2016-11-01	24.26	24.29	23.61	23.72	5438596
2016-11-02	23.65	23.67	23.11	23.32	5310738
2016-11-03	23.30	23.51	23.18	23.37	3262688
2016-11-04	23.45	23.63	23.29	23.31	3392769
2016-11-07	23.52	23.84	23.37	23.83	4440616
2016-11-08	23.74	24.12	23.10	24.00	4298803
2016-11-09	23.50	23.50	22.83	22.64	9113328
2016-11-10	22.57	22.58	21.36	21.53	16608244
2016-11-11	21.57	21.83	21.26	21.39	9987675
2016-11-14	21.32	22.04	21.27	21.94	12622409
2016-11-15	22.06	22.93	22.06	22.87	12255857
2016-11-16	22.90	22.95	22.22	22.53	5090677
2016-11-17	22.41	22.68	22.41	22.45	4103916
2016-11-18	22.69	22.96	22.50	22.63	6027551
2016-11-21	22.72	23.16	22.72	23.16	5358349
2016-11-22	23.12	23.40	22.94	23.15	7001802
2016-11-23	22.85	23.12	22.82	23.04	4333652
2016-11-25	23.12	23.44	23.10	23.23	1779125
2016-11-28	23.35	24.00	23.32	23.81	6831106
2016-11-29	23.71	24.05	23.70	24.00	6590174
2016-11-30	23.62	23.72	23.18	23.18	8384126
2016-12-01	23.05	23.30	22.65	22.94	8699486
2016-12-02	23.33	23.82	23.30	23.54	7811789
2016-12-05	23.53	23.81	23.35	23.76	6736401
2016-12-06	23.95	23.99	23.51	23.57	5639378
2016-12-07	23.71	24.00	23.71	23.91	5509283
2016-12-08	23.72	24.39	23.59	24.39	6403196
2016-12-09	24.34	24.95	24.34	24.89	10118837
2016-12-12	24.71	24.96	24.49	24.61	6497551
2016-12-13	24.71	25.30	24.68	25.29	9421846
2016-12-14	25.39	25.91	24.91	25.02	10511830
2016-12-15	24.88	25.63	24.79	25.48	9980979
2016-12-16	25.50	25.93	25.33	25.47	10927021
2016-12-19	25.57	25.61	25.09	25.49	5033252
2016-12-20	25.44	25.58	25.23	25.29	5630177
2016-12-21	25.32	25.47	25.02	25.06	7947777
2016-12-22	25.17	25.45	25.09	25.18	11759613
2016-12-23	25.24	25.31	25.02	25.17	4878424
2016-12-27	25.13	25.36	25.05	25.24	5649734
2016-12-28	25.29	25.33	25.04	25.10	3460021
2016-12-29	25.19	25.58	25.16	25.47	4074184
2016-12-30	25.49	25.53	25.22	25.31	3487420
2017-01-03	25.44	25.45	24.89	25.09	7296274
2017-01-04	25.20	25.51	25.14	25.31	6651754
2017-01-05	25.31	25.42	25.14	25.31	5148930
2017-01-06	25.24	25.82	25.19	25.73	6322944
2017-01-09	25.73	25.79	25.14	25.15	4680781
2017-01-10	25.26	25.31	24.96	25.00	5340534
2017-01-11	25.10	25.29	25.04	25.24	7248196
2017-01-12	25.26	25.31	25.11	25.27	3591749
2017-01-13	25.24	25.41	25.12	25.27	5052922
2017-01-17	25.35	25.71	25.33	25.58	3931725
2017-01-18	25.53	25.66	25.39	25.46	3016309
2017-01-19	25.39	25.71	25.26	25.49	5024610
2017-01-20	25.51	25.59	25.35	25.53	5318136
2017-01-23	25.56	25.58	25.13	25.17	3636885
2017-01-24	25.15	25.25	25.03	25.05	5209127
2017-01-25	25.20	25.28	25.09	25.21	3905913
2017-01-26	25.24	25.44	25.06	25.16	4521791
2017-01-27	25.27	25.34	24.97	25.01	3247216
2017-01-30	25.06	25.06	24.81	24.99	6187282
2017-01-31	24.99	25.58	24.95	25.58	8093719
2017-02-01	25.43	25.53	24.99	25.28	6461018
2017-02-02	25.27	25.60	25.21	25.54	3924715
2017-02-03	25.51	25.61	25.43	25.51	4284494
2017-02-06	25.59	25.67	25.43	25.53	4029880
2017-02-07	25.56	25.72	25.50	25.68	3843896
2017-02-08	25.15	25.88	24.94	25.12	9603845
2017-02-09	25.06	25.09	24.58	24.85	7608778
2017-02-10	24.78	25.01	24.74	24.97	7374140
2017-02-13	24.79	25.11	24.79	25.03	4848784
2017-02-14	25.27	25.32	24.89	25.21	5540773
2017-02-15	24.99	25.13	24.85	25.11	4043727
2017-02-16	25.11	25.27	25.05	25.26	3519095
2017-02-17	25.29	25.40	25.02	25.37	4962991
2017-02-21	25.24	25.68	25.14	25.61	4476728
2017-02-22	25.56	25.61	25.24	25.45	4302347
2017-02-23	25.55	25.80	25.48	25.66	5224872
2017-02-24	25.78	26.52	25.63	26.51	8184779
2017-02-27	26.45	26.45	25.95	26.08	4554701
2017-02-28	26.01	26.29	25.99	26.18	6048348
2017-03-01	25.90	26.01	25.68	25.72	4748836
2017-03-02	25.66	26.12	25.57	25.97	4467944
2017-03-03	25.96	25.96	25.61	25.90	3186531
2017-03-06	25.81	25.88	25.66	25.72	3668195
2017-03-07	25.81	25.93	25.68	25.76	4397779
2017-03-08	25.53	25.61	25.32	25.47	3954861
2017-03-09	25.46	25.66	25.42	25.51	3319207
2017-03-10	25.63	25.78	25.47	25.65	3525877
2017-03-13	25.65	25.72	25.52	25.63	2899338
2017-03-14	25.58	25.58	25.36	25.41	2925972
2017-03-15	25.52	26.05	25.46	25.87	5205215
2017-03-16	25.71	25.83	25.59	25.66	3584464
2017-03-17	25.72	25.83	25.62	25.68	8375920
2017-03-20	25.75	25.75	25.27	25.36	3690296
2017-03-21	25.31	25.77	25.23	25.64	5446071
2017-03-22	25.74	25.97	25.74	25.88	5441651
2017-03-23	25.81	25.99	25.61	25.64	6282744
2017-03-24	25.58	25.96	25.58	25.76	3605565
2017-03-27	25.86	25.90	25.43	25.56	2349314
2017-03-28	25.33	25.45	25.22	25.44	5913161
2017-03-29	25.46	25.76	25.17	25.62	4624209
2017-03-30	25.52	25.61	25.31	25.46	4002134
2017-03-31	25.49	25.98	25.42	25.66	7149268
2017-04-03	25.63	25.66	25.34	25.54	4660366
2017-04-04	25.53	25.94	25.47	25.77	5037817
2017-04-05	25.58	25.78	25.50	25.71	4620945
2017-04-06	25.67	25.91	25.49	25.86	5709665
2017-04-07	25.89	26.01	25.62	25.65	6055370
2017-04-10	25.67	25.67	25.45	25.53	5195889
2017-04-11	25.49	25.89	25.36	25.77	5238489
2017-04-12	25.65	25.86	25.50	25.81	4755740
2017-04-13	25.77	25.81	25.54	25.65	3607320
2017-04-17	25.66	25.76	25.56	25.60	3149840
2017-04-18	25.61	25.71	25.47	25.51	4456701
2017-04-19	25.52	25.58	25.21	25.29	4743741
2017-04-20	25.23	25.24	24.84	24.99	4361989
2017-04-21	24.99	25.20	24.96	24.98	4469740
2017-04-24	25.10	25.40	24.94	25.31	4433549
2017-04-25	25.20	25.32	24.84	25.01	5341048
2017-04-26	24.99	25.26	24.89	24.89	4041020
2017-04-27	24.90	25.08	24.81	24.84	3901630
2017-04-28	24.84	24.87	24.62	24.69	4112349
2017-05-01	24.71	24.74	24.39	24.48	4269066
2017-05-02	24.52	24.62	24.33	24.57	5067810
2017-05-03	24.66	24.66	24.02	24.23	6640380
2017-05-04	24.21	24.46	24.16	24.28	7059296
2017-05-05	24.37	24.63	24.36	24.49	4030105
2017-05-08	24.52	24.59	24.37	24.43	4791762
2017-05-09	24.38	24.39	23.94	23.95	5082724
2017-05-10	24.01	24.09	23.85	23.84	6002489
2017-05-11	23.86	23.98	23.75	23.89	7576166
2017-05-12	23.99	24.42	23.89	24.34	6341512
2017-05-15	24.50	24.84	24.49	24.74	7363356
2017-05-16	24.68	24.75	24.44	24.61	6011490
2017-05-17	24.57	24.93	24.55	24.85	7043083
2017-05-18	24.93	25.19	24.62	25.01	7903097
2017-05-19	25.07	25.07	24.80	25.00	6212874
2017-05-22	24.89	25.41	24.89	25.34	5684386
2017-05-23	25.33	25.38	25.16	25.22	10759814
2017-05-24	25.28	25.55	25.20	25.53	7918364
2017-05-25	25.62	25.73	25.46	25.69	4420724
2017-05-26	25.68	25.73	25.48	25.54	5699892
2017-05-30	25.47	25.81	25.43	25.71	3836713
2017-05-31	25.73	25.99	25.66	25.89	6339264
2017-06-01	25.85	26.20	25.74	26.19	4479546
2017-06-02	26.24	26.26	25.97	26.10	3311739
2017-06-05	26.07	26.20	25.94	26.12	4369804
2017-06-06	26.21	26.28	26.06	26.16	4482759
2017-06-07	26.16	26.28	26.06	26.11	3950124
2017-06-08	26.10	26.11	25.85	25.96	4130880
2017-06-09	25.96	26.16	25.90	26.11	4057913
2017-06-12	26.14	26.29	25.95	26.01	5442105
2017-06-13	26.01	26.10	25.93	26.06	3980724
2017-06-14	26.23	26.31	26.09	26.16	3140768
2017-06-15	26.15	26.28	26.03	26.26	3228382
2017-06-16	26.30	26.47	26.29	26.44	5540407
2017-06-19	26.48	26.49	26.14	26.27	3879418
2017-06-20	26.25	26.48	26.16	26.31	3970964
2017-06-21	26.35	26.48	26.03	26.15	3445128
2017-06-22	26.11	26.44	26.11	26.14	4253469
2017-06-23	26.14	26.23	25.99	26.03	4374746
2017-06-26	26.14	26.70	26.08	26.53	4874561
2017-06-27	26.35	26.47	26.08	26.21	3978813
2017-06-28	26.29	26.33	25.76	25.81	4919260
2017-06-29	25.66	25.83	25.53	25.56	4829240
2017-06-30	25.61	25.87	25.55	25.72	4505762
2017-07-03	25.81	25.85	25.38	25.56	2314238
2017-07-05	25.56	25.65	25.23	25.33	4002960
2017-07-06	25.27	25.48	25.22	25.44	5980475
2017-07-07	25.46	25.60	25.31	25.37	4383479
2017-07-10	25.38	25.68	25.38	25.50	4393236
2017-07-11	25.54	25.56	25.32	25.47	4268963
2017-07-12	25.68	25.82	25.63	25.72	3481538
2017-07-13	25.65	25.68	25.43	25.47	3468368
2017-07-14	25.64	25.87	25.63	25.71	3073777
2017-07-17	26.02	26.43	25.99	26.40	7360173
2017-07-18	26.42	26.52	26.32	26.50	4829224
2017-07-19	26.56	26.68	26.43	26.66	3317967
2017-07-20	26.70	26.88	26.60	26.81	3379606
2017-07-21	26.78	26.93	26.61	26.73	4373348
2017-07-24	26.73	26.73	26.46	26.53	4827922
2017-07-25	26.58	26.63	26.33	26.40	3904490
2017-07-26	26.40	26.89	26.35	26.87	4667900
2017-07-27	26.90	27.13	26.77	27.09	5253671
2017-07-28	27.08	27.41	27.01	27.38	5686790
2017-07-31	27.37	27.45	27.27	27.34	8144584
2017-08-01	27.44	27.65	27.39	27.49	6353698
2017-08-02	27.23	27.54	26.90	27.40	6033582
2017-08-03	27.37	27.43	27.23	27.41	3869929
2017-08-04	27.25	27.36	27.07	27.22	3888697
2017-08-07	27.20	27.29	27.13	27.25	2558561
2017-08-08	27.19	27.36	27.12	27.25	3391520
2017-08-09	27.40	27.44	26.88	26.88	5622888
2017-08-10	26.89	27.04	26.78	26.68	3928153
2017-08-11	26.74	26.79	26.56	26.74	3652964
2017-08-14	26.78	26.83	26.68	26.81	2775252
2017-08-15	26.67	27.06	26.67	26.98	4521508
2017-08-16	26.98	27.20	26.94	27.19	4175308
2017-08-17	27.14	27.23	26.80	26.81	3654219
2017-08-18	26.79	27.23	26.73	27.09	3853849
2017-08-21	27.14	27.20	26.98	27.07	3094604
2017-08-22	27.09	27.29	27.07	27.26	1899469
2017-08-23	27.24	27.37	27.15	27.32	2752448
2017-08-24	27.32	27.46	27.19	27.34	5958665
2017-08-25	27.45	27.52	27.30	27.31	3193260
2017-08-28	27.36	27.40	27.08	27.29	3883171
2017-08-29	27.30	27.41	27.21	27.25	2429776
2017-08-30	27.25	27.25	26.95	26.98	4002276
2017-08-31	27.10	27.20	26.97	27.00	6435502
2017-09-01	27.06	27.07	26.68	26.77	5859462
2017-09-05	26.80	26.87	26.70	26.81	6423655
2017-09-06	26.93	26.97	26.73	26.78	5036457
2017-09-07	26.85	27.17	26.79	27.12	4234716
2017-09-08	27.08	27.30	27.03	27.22	4466711
2017-09-11	27.20	27.45	27.13	27.43	3289240
2017-09-12	27.35	27.42	26.77	27.01	4713606
2017-09-13	27.03	27.18	26.94	26.95	5369144
2017-09-14	26.88	27.20	26.80	27.17	3907454
2017-09-15	27.18	27.38	26.73	26.82	15250725
2017-09-18	26.80	27.00	26.44	26.67	6811964
2017-09-19	26.67	26.78	26.40	26.58	5360586
2017-09-20	26.65	26.65	26.12	26.32	7924549
2017-09-21	26.31	26.68	26.28	26.49	3446887
2017-09-22	26.56	26.61	26.33	26.47	3383822
2017-09-25	26.48	26.85	26.40	26.81	4546787
2017-09-26	26.75	26.75	26.49	26.50	3971960
2017-09-27	26.38	26.59	26.30	26.49	5833880
2017-09-28	26.38	26.82	26.26	26.67	4253414
2017-09-29	26.73	27.07	26.70	26.86	6891931
2017-10-02	26.96	27.37	26.85	27.20	8714505
2017-10-03	27.18	27.20	26.78	26.98	5183193
2017-10-04	26.99	27.25	26.88	27.23	4971860
2017-10-05	27.24	27.37	27.09	27.35	5434521
2017-10-06	27.18	27.27	27.05	27.20	4122048
2017-10-09	27.21	27.32	27.08	27.13	39753359
2017-10-10	27.22	27.39	27.10	27.31	2403374
2017-10-11	27.05	27.45	27.05	27.42	4909203
2017-10-12	27.38	27.77	27.27	27.77	4733762
2017-10-13	27.81	28.12	27.75	27.98	6376659
2017-10-16	27.92	28.34	27.80	28.29	8556000
2017-10-17	28.21	28.32	27.97	28.24	4238792
2017-10-18	28.22	28.29	28.06	28.25	2726499
2017-10-19	28.24	28.44	28.12	28.36	4810929
2017-10-20	28.34	28.39	28.05	28.22	4235605
2017-10-23	28.23	28.39	28.08	28.34	3653023
2017-10-24	28.34	28.52	28.24	28.49	3808619
2017-10-25	28.43	28.65	28.03	28.57	5144095
2017-10-26	28.70	28.77	28.43	28.44	3993835
2017-10-27	28.39	28.75	28.34	28.70	2783561
2017-10-30	28.57	28.72	28.48	28.69	4885574
2017-10-31	28.68	28.79	28.59	28.67	3692376
2017-11-01	28.75	28.78	28.51	28.63	5209993
2017-11-02	28.59	29.10	28.14	29.04	7794392
2017-11-03	29.06	29.64	28.92	29.19	5709327
2017-11-06	29.21	29.34	28.96	29.01	3895554
2017-11-07	29.04	29.59	28.99	29.43	4183768
2017-11-08	29.44	29.57	29.12	29.46	3815502
2017-11-09	29.39	29.62	29.26	29.34	3580388
2017-11-10	29.14	29.54	29.14	29.45	3881589
2017-11-13	29.51	30.08	29.45	29.78	5310225
2017-11-14	29.77	30.27	29.66	30.23	5277986
2017-11-15	30.28	30.43	29.72	29.78	5777193
2017-11-16	29.66	29.70	29.31	29.41	6987052
2017-11-17	29.37	29.49	29.28	29.42	4821277
2017-11-20	29.46	29.69	29.39	29.49	3799828
2017-11-21	29.56	29.71	29.48	29.51	3081803
2017-11-22	29.55	29.63	29.39	29.59	3058883
2017-11-24	29.59	29.77	29.57	29.68	1432571
2017-11-27	29.73	29.82	29.56	29.70	4359227
2017-11-28	29.79	30.03	29.76	29.92	3857257
2017-11-29	29.83	29.88	29.58	29.73	4487208
2017-11-30	29.77	29.92	29.54	29.74	7346092
2017-12-01	29.87	30.01	29.42	29.83	5908711
2017-12-04	29.87	29.95	29.54	29.64	4939457
2017-12-05	29.65	29.74	29.20	29.41	6139685
2017-12-06	29.58	29.70	29.08	29.32	5384084
2017-12-07	29.34	29.36	28.20	29.27	6814267
2017-12-08	28.96	29.29	28.79	29.27	7950218
2017-12-11	29.30	29.91	29.30	29.89	8716519
2017-12-12	29.79	29.87	29.21	29.24	7944133
2017-12-13	29.24	29.59	29.14	29.33	8641586
2017-12-14	29.22	29.42	28.96	29.10	4694922
2017-12-15	29.14	29.25	29.01	29.05	9017425
2017-12-18	29.16	29.29	28.80	28.86	4976653
2017-12-19	28.94	29.05	28.24	28.25	4474052
2017-12-20	28.22	28.32	27.79	27.84	6077680
2017-12-21	27.72	28.07	27.64	27.86	4014729
2017-12-22	27.95	27.97	27.79	27.82	3529779
2017-12-26	27.90	27.97	27.65	27.67	2040908
2017-12-27	27.79	27.82	27.65	27.80	5023533
2017-12-28	27.76	28.04	27.76	28.02	3743997
2017-12-29	28.12	28.17	27.99	28.10	3118349
2018-01-02	28.19	28.30	28.00	28.23	5153123
2018-01-03	28.07	28.44	27.65	27.85	4814780
2018-01-04	27.79	27.91	27.45	27.46	4729444
2018-01-05	27.61	27.69	27.14	27.23	7142138
2018-01-08	27.30	27.72	27.26	27.52	10782363
2018-01-09	27.49	27.57	26.91	27.21	7664272
2018-01-10	27.11	27.34	26.97	27.06	4914842
2018-01-11	27.25	27.62	27.13	27.39	7431905
2018-01-12	27.33	27.52	27.10	27.37	5095182
2018-01-16	27.43	27.68	27.17	27.43	7737250
2018-01-17	27.52	27.95	27.49	27.87	5930963
2018-01-18	27.81	27.87	27.22	27.52	7048419
2018-01-19	27.63	27.67	27.03	27.08	8464712
2018-01-22	27.25	27.55	27.04	27.13	9460781
2018-01-23	27.40	27.77	27.32	27.47	6438444
2018-01-24	27.43	27.47	27.18	27.25	5488693
2018-01-25	27.34	27.65	27.28	27.58	6889741
2018-01-26	27.70	27.77	27.41	27.71	7514717
2018-01-29	27.60	27.60	27.21	27.33	4653977
2018-01-30	27.33	27.54	27.16	27.30	4606868
2018-01-31	27.31	27.52	27.17	27.46	10075663
2018-02-01	27.47	27.60	26.93	26.98	4895147
2018-02-02	26.92	27.20	26.84	26.90	5533555
2018-02-05	26.90	27.15	26.27	26.33	7002333
2018-02-06	26.03	26.26	25.36	26.01	12572976
2018-02-07	26.01	26.88	25.73	25.78	8553380
2018-02-08	25.78	26.28	25.63	25.66	11328568
2018-02-09	25.78	26.45	25.58	26.28	10826831
2018-02-12	26.31	26.62	26.07	26.50	7420658
2018-02-13	26.41	26.51	25.97	26.14	7408582
2018-02-14	26.08	26.43	25.83	26.10	7662806
2018-02-15	26.18	26.75	26.11	26.74	6799241
2018-02-16	26.81	27.08	26.69	26.94	9447642
2018-02-20	26.90	27.17	26.72	26.87	9892085
2018-02-21	26.87	26.93	26.40	26.43	14813750
2018-02-22	26.51	26.75	26.33	26.55	8085344
2018-02-23	26.64	27.30	26.51	27.27	5400486
2018-02-26	27.30	27.38	27.00	27.12	5324226
2018-02-27	27.12	27.44	26.55	26.55	6734508
2018-02-28	26.60	26.85	26.41	26.41	7601992
2018-03-01	26.51	26.78	26.13	26.34	5238368
2018-03-02	26.36	26.48	26.03	26.33	5339856
2018-03-05	26.28	26.92	26.15	26.87	5684546
2018-03-06	26.88	26.90	26.40	26.50	6533954
2018-03-07	26.42	26.53	26.08	26.26	4875134
2018-03-08	26.28	26.75	26.20	26.70	4566077
2018-03-09	26.73	26.79	26.39	26.74	7714849
2018-03-12	26.78	26.85	26.54	26.76	8515030
2018-03-13	26.86	27.12	26.53	26.70	6515823
2018-03-14	26.75	27.15	26.75	26.98	5338449
2018-03-15	26.98	27.25	26.88	27.00	5461079
2018-03-16	27.07	27.48	27.02	27.37	11779549
2018-03-19	27.40	27.50	27.03	27.25	6116979
2018-03-20	27.30	27.52	27.20	27.32	9898786
2018-03-21	27.35	27.62	27.06	27.15	7642665
2018-03-22	27.17	27.87	27.17	27.36	5613353
2018-03-23	27.40	27.51	26.83	26.89	4704858
2018-03-26	27.03	27.21	26.92	27.17	3397114
2018-03-27	27.20	27.70	27.09	27.43	5743184
2018-03-28	27.51	27.79	27.42	27.48	7685256
2018-03-29	27.67	28.04	27.64	27.82	6223842
2018-04-02	27.88	27.92	27.08	27.28	7398704
2018-04-03	27.27	27.76	27.22	27.63	6064150
2018-04-04	27.57	27.67	27.27	27.65	4286123
2018-04-05	27.67	27.90	27.39	27.81	4427988
2018-04-06	27.80	27.87	27.41	27.55	3475642
2018-04-09	27.60	27.73	27.45	27.52	3835251
2018-04-10	27.51	27.70	27.39	27.57	5598181
2018-04-11	27.56	27.56	27.37	27.44	3765381
2018-04-12	27.18	27.48	26.71	26.93	9585065
2018-04-13	27.14	27.61	27.12	27.34	5489899
2018-04-16	27.47	27.59	27.29	27.52	4767873
2018-04-17	27.60	27.92	27.54	27.86	4972972
2018-04-18	27.94	28.19	27.77	27.77	4157449
2018-04-19	27.74	27.83	27.51	27.78	3196216
2018-04-20	27.80	27.81	27.38	27.52	4593102
2018-04-23	27.61	27.85	27.44	27.57	4383282
2018-04-24	27.70	28.25	27.62	27.94	5237632
2018-04-25	27.82	27.95	27.60	27.92	3818890
2018-04-26	27.97	28.27	27.92	28.17	4011043
2018-04-27	28.11	28.49	28.10	28.42	3301544
2018-04-30	28.47	28.52	28.24	28.29	6805284
2018-05-01	28.52	28.83	28.44	28.63	14136045
2018-05-02	28.79	28.94	28.47	28.79	8072866
2018-05-03	28.74	29.37	28.55	29.13	8154002
2018-05-04	29.16	29.38	29.15	29.29	4187142
2018-05-07	29.33	29.64	29.31	29.45	6937907
2018-05-08	29.36	29.37	28.93	29.05	9582960
2018-05-09	29.03	29.09	28.46	28.50	6292873
2018-05-10	28.74	28.96	28.64	28.95	4839529
2018-05-11	28.91	29.06	28.77	28.98	3392956
2018-05-14	28.84	28.91	28.58	28.77	4226823
2018-05-15	28.58	28.74	28.43	28.67	8295860
2018-05-16	28.60	28.72	28.22	28.37	4343638
2018-05-17	28.41	28.52	27.99	28.06	6401714
2018-05-18	28.11	28.28	27.88	28.12	6491563
2018-05-21	28.19	28.32	27.89	28.27	4903840
2018-05-22	28.26	28.60	28.25	28.43	5331018
2018-05-23	28.49	28.77	28.45	28.74	6601515
2018-05-24	28.65	28.91	28.48	28.90	6119197
2018-05-25	28.87	29.15	28.82	29.00	4390173
2018-05-29	28.87	29.16	28.76	29.03	6144225
2018-05-30	29.01	29.51	28.84	29.39	6727140
2018-05-31	29.36	29.75	29.17	29.51	6176581
2018-06-01	29.51	29.52	28.82	29.23	6910550
2018-06-04	29.30	29.48	28.82	28.91	6684668
2018-06-05	29.02	29.06	28.69	28.83	4926430
2018-06-06	28.99	28.99	28.27	28.32	6190366
2018-06-07	28.34	28.90	28.26	28.62	6096995
2018-06-08	28.58	28.74	28.34	28.52	5415304
2018-06-11	28.52	28.68	28.33	28.47	4346327
2018-06-12	28.47	28.92	28.46	28.87	7251344
2018-06-13	28.96	29.32	28.78	28.89	5449404
2018-06-14	28.89	29.32	28.81	29.29	5081679
2018-06-15	29.21	29.64	28.94	29.59	11009624
2018-06-18	29.54	29.83	29.54	29.75	4843900
2018-06-19	29.77	30.05	29.41	29.67	6770706
2018-06-20	29.73	29.91	29.52	29.81	3896691
2018-06-21	29.74	29.89	29.37	29.54	6894976
2018-06-22	29.66	29.76	29.49	29.59	5138103
2018-06-25	29.66	30.02	29.59	29.84	6911176
2018-06-26	29.91	30.10	29.81	29.97	10904010
2018-06-27	29.97	30.19	29.88	30.09	5636528
2018-06-28	30.18	30.38	30.03	30.15	7746861
2018-06-29	30.19	30.46	29.97	30.38	10091484
2018-07-02	30.43	30.60	30.20	30.59	4362329
2018-07-03	30.58	30.72	30.36	30.53	3059605
2018-07-05	30.59	30.65	30.41	30.60	4142643
2018-07-06	30.60	30.79	30.51	30.73	3729057
2018-07-09	30.78	30.80	29.72	29.84	5951849
2018-07-10	29.59	30.21	29.56	30.07	5310644
2018-07-11	30.15	30.37	29.38	30.27	5569575
2018-07-12	30.30	30.38	29.92	30.20	6071339
2018-07-13	30.28	30.33	29.98	30.23	4771342
2018-07-16	30.15	30.23	29.92	30.06	5423228
2018-07-17	30.09	30.18	29.87	29.89	7740319
2018-07-18	29.92	29.96	29.66	29.89	4893718
2018-07-19	29.95	30.28	29.95	30.12	6098052
2018-07-20	29.98	30.13	29.78	29.98	5877406
2018-07-23	30.07	30.08	29.56	29.67	4235186
2018-07-24	29.59	29.74	29.21	29.70	5165838
2018-07-25	29.68	30.12	29.66	29.86	5545033
2018-07-26	30.01	30.16	29.91	30.14	5699849
2018-07-27	30.16	30.36	29.97	30.09	3011613
2018-07-30	30.06	30.13	29.70	29.81	3420343
2018-07-31	29.92	30.32	29.76	30.31	8493153
2018-08-01	30.08	30.10	29.75	29.95	5461449
2018-08-02	30.06	30.58	29.92	30.16	5087362
2018-08-03	30.21	30.41	30.05	30.30	4424854
2018-08-06	30.26	30.51	30.21	30.38	3964249
2018-08-07	30.42	30.63	30.13	30.50	6130857
2018-08-08	30.45	30.60	30.31	30.55	3428858
2018-08-09	30.57	30.97	30.48	30.93	4579329
2018-08-10	31.00	31.19	30.70	30.75	4463115
2018-08-13	30.78	30.93	30.67	30.64	4431469
2018-08-14	30.70	31.03	30.66	30.91	4348973
2018-08-15	30.98	31.35	30.93	31.11	5868473
2018-08-16	31.10	31.69	31.07	31.61	8266499
2018-08-17	31.59	32.12	31.55	31.75	8284176
2018-08-20	31.58	31.72	31.44	31.56	6398112
2018-08-21	31.60	31.63	31.25	31.44	4388097
2018-08-22	31.52	31.52	31.11	31.33	3020169
2018-08-23	31.32	31.54	31.22	31.30	3377662
2018-08-24	31.32	31.43	31.09	31.40	3374516
2018-08-27	31.46	31.50	30.96	31.13	2722673
2018-08-28	31.03	31.09	30.85	30.95	4561921
2018-08-29	31.26	31.33	31.08	31.25	3054524
2018-08-30	31.30	31.47	31.20	31.33	2868321
2018-08-31	31.33	31.41	30.98	31.17	6528025
2018-09-04	31.44	31.47	31.27	31.37	3128424
2018-09-05	31.40	31.65	31.37	31.52	7031497
2018-09-06	31.70	31.79	31.50	31.63	6306103
2018-09-07	31.45	31.69	31.28	31.42	4752244
2018-09-10	31.57	31.98	31.50	31.82	5083139
2018-09-11	31.58	31.72	31.35	31.52	5325269
2018-09-12	31.55	31.70	31.42	31.46	4665590
2018-09-13	31.45	31.70	31.28	31.69	4495532
2018-09-14	31.62	31.63	31.26	31.43	5272114
2018-09-17	31.65	31.77	31.50	31.71	2977505
2018-09-18	31.62	31.72	31.39	31.52	4448829
2018-09-19	31.57	31.57	30.63	30.83	9961763
2018-09-20	30.78	31.06	30.60	30.94	6070367
2018-09-21	30.88	31.28	30.75	31.13	9479805
2018-09-24	31.08	31.16	30.78	30.80	4501414
2018-09-25	30.87	30.87	30.26	30.36	5618560
2018-09-26	30.44	30.55	30.08	30.09	6259433
2018-09-27	30.12	30.63	30.09	30.53	5984177
2018-09-28	30.61	31.18	30.55	31.13	7179395
2018-10-01	30.99	31.05	30.80	30.95	4645987
2018-10-02	31.05	31.52	31.02	31.38	4842366
2018-10-03	31.34	31.42	30.47	30.73	5375197
2018-10-04	30.68	30.89	30.35	30.83	6419811
2018-10-05	30.83	31.35	30.76	31.24	3426225
2018-10-08	31.35	31.52	31.00	31.38	5684156
2018-10-09	31.28	31.63	31.11	31.39	5522229
2018-10-10	31.32	31.72	31.05	31.06	7095445
2018-10-11	31.15	31.22	30.31	30.47	7274986
2018-10-12	30.53	30.74	30.26	30.60	6870887
2018-10-15	30.63	31.05	30.54	30.68	5579636
2018-10-16	30.67	31.11	30.58	30.99	6220710
2018-10-17	30.99	31.06	30.54	30.65	5078040
2018-10-18	30.67	30.88	30.52	30.72	4454197
2018-10-19	30.83	31.65	30.77	31.47	6480524
2018-10-22	31.18	31.36	30.95	31.02	4664595
2018-10-23	31.07	31.24	30.80	31.04	4566203
2018-10-24	31.28	31.99	31.08	31.75	6200399
2018-10-25	31.52	31.55	31.02	31.27	6512382
2018-10-26	31.40	31.52	30.83	31.10	9369094
2018-10-29	31.06	31.57	31.06	31.43	7000454
2018-10-30	31.94	31.94	31.33	31.65	6306854
2018-10-31	31.54	31.54	31.04	31.24	9034382
2018-11-01	31.33	31.62	30.89	31.13	6728354
2018-11-02	31.26	31.37	30.68	30.95	6109378
2018-11-05	31.25	31.74	31.06	31.50	6375873
2018-11-06	31.53	31.63	31.15	31.60	5168324
2018-11-07	31.75	31.95	31.47	31.85	8457604
2018-11-08	31.93	31.94	31.51	31.91	5577637
2018-11-09	31.97	32.30	31.81	32.12	5877060
2018-11-12	31.97	32.94	31.93	32.60	4588365
2018-11-13	32.68	32.84	32.44	32.49	5406623
2018-11-14	32.37	32.54	32.12	32.24	7175728
2018-11-15	32.02	32.60	31.77	32.48	5345954
2018-11-16	32.92	32.94	32.50	32.72	7807510
2018-11-19	32.74	32.93	32.66	32.87	4664061
2018-11-20	32.98	33.03	32.29	32.40	7274373
2018-11-21	32.29	32.43	31.92	32.05	4441555
2018-11-23	32.09	32.11	31.75	31.98	2555748
2018-11-26	32.05	32.29	31.85	32.23	4335631
2018-11-27	32.24	32.59	32.14	32.47	4028216
2018-11-28	32.56	32.74	32.22	32.67	5132848
2018-11-29	32.69	32.70	32.14	32.57	4179877
2018-11-30	32.67	33.12	32.54	33.08	6869558
2018-12-03	33.05	33.15	32.81	33.14	5675734
2018-12-04	33.31	33.78	33.17	33.48	8820552
2018-12-06	33.48	33.80	32.87	33.44	7284873
2018-12-07	33.42	33.73	33.00	33.49	4612891
2018-12-10	33.37	33.62	32.80	33.51	5067670
2018-12-11	33.57	33.64	33.27	33.44	5193649
2018-12-12	33.52	33.76	33.39	33.44	6789512
2018-12-13	33.43	33.71	33.36	33.48	4429909
2018-12-14	33.50	33.66	33.35	33.56	5333384
2018-12-17	33.58	33.68	32.42	32.52	7154514
2018-12-18	32.71	33.14	32.51	32.66	7041142
2018-12-19	32.72	33.14	32.43	32.60	7485195
2018-12-20	32.67	33.18	32.27	32.67	8255786
2018-12-21	32.66	33.53	32.57	32.72	12078163
2018-12-24	32.72	32.97	31.13	31.25	4136478
2018-12-26	31.27	31.75	30.73	31.72	5415239
2018-12-27	31.55	31.95	31.02	31.93	6312617
2018-12-28	32.00	32.30	31.81	31.90	4977494
2018-12-31	31.93	32.16	31.70	32.16	4283945
2019-01-02	31.93	32.09	31.27	31.42	5402684
2019-01-03	31.50	31.78	31.29	31.46	4713184
2019-01-04	31.08	31.82	31.03	31.82	5540649
2019-01-07	31.60	32.06	31.50	31.87	7544204
2019-01-08	31.89	32.39	31.75	32.37	4606678
2019-01-09	32.22	32.42	31.97	32.10	6265027
2019-01-10	32.19	32.69	32.02	32.65	4414549
2019-01-11	32.62	32.83	32.44	32.65	4782737
2019-01-14	32.33	32.41	31.76	32.12	6814910
2019-01-15	32.04	32.80	32.04	32.65	5051704
2019-01-16	32.46	32.68	32.29	32.66	5571621
2019-01-17	32.68	32.87	32.52	32.82	4138017
2019-01-18	32.87	33.08	32.73	32.86	4821555
2019-01-22	32.82	33.23	32.64	32.98	5264569
2019-01-23	33.01	33.44	32.99	33.42	4619987
2019-01-24	33.51	33.56	33.16	33.49	4438293
2019-01-25	33.36	33.54	32.97	33.11	6726356
2019-01-28	33.14	33.21	32.66	32.91	3555606
2019-01-29	33.01	33.16	32.83	32.94	5140137
2019-01-30	32.89	33.44	32.88	33.26	3786511
2019-01-31	33.23	34.18	33.13	34.06	8023339
2019-02-01	33.99	34.06	33.60	33.84	4859810
2019-02-04	33.66	33.76	33.37	33.76	6413632
2019-02-05	33.70	33.87	33.54	33.72	5072282
2019-02-06	33.60	33.90	33.51	33.74	5118159
2019-02-07	33.77	34.34	33.64	34.32	7132555
2019-02-08	32.92	34.09	32.82	34.03	8799595
2019-02-11	33.98	34.28	33.93	34.08	5659851
2019-02-12	34.16	34.30	33.86	34.17	4609960
2019-02-13	34.08	34.24	34.06	34.16	4375564
2019-02-14	34.12	34.28	33.89	34.13	3876249
2019-02-15	34.36	34.41	34.17	34.15	6128349
2019-02-19	34.26	34.37	34.02	34.33	4836813
2019-02-20	34.23	34.47	34.08	34.32	5817574
2019-02-21	34.13	34.67	34.10	34.58	9513628
2019-02-22	34.66	34.88	34.55	34.75	4250747
2019-02-25	34.91	34.92	34.36	34.53	4001898
2019-02-26	34.68	34.76	34.43	34.63	5395778
2019-02-27	34.48	34.79	34.40	34.44	4955875
2019-02-28	34.38	34.79	34.29	34.65	6281219
2019-03-01	34.73	34.82	34.46	34.61	4724237
2019-03-04	34.70	34.80	34.29	34.55	3729621
2019-03-05	34.48	34.63	34.41	34.53	4382403
2019-03-06	34.55	34.66	34.34	34.53	3542884
2019-03-07	34.66	34.90	34.57	34.62	4137417
2019-03-08	34.66	34.81	34.45	34.78	3405442
2019-03-11	34.79	35.04	34.72	35.00	4504171
2019-03-12	35.07	35.34	35.04	35.27	4840533
2019-03-13	35.25	35.44	35.19	35.39	4653921
2019-03-14	35.39	35.65	35.24	35.38	4097887
2019-03-15	35.33	35.79	35.25	35.65	12012711
2019-03-18	35.66	35.71	35.28	35.42	5582946
2019-03-19	35.39	35.41	34.83	35.00	6530675
2019-03-20	35.10	35.35	34.87	35.01	4776360
2019-03-21	35.01	35.47	34.93	35.41	8557501
2019-03-22	35.45	35.99	35.39	35.85	7286639
2019-03-25	35.87	36.00	35.69	35.92	5892057
2019-03-26	36.05	36.19	35.88	36.14	4179538
2019-03-27	36.16	36.26	35.80	36.03	5146386
2019-03-28	36.07	36.11	35.37	35.48	5403426
2019-03-29	35.45	35.76	35.36	35.75	5692221
2019-04-01	35.90	35.90	35.25	35.54	4212980
2019-04-02	35.88	35.90	35.58	35.86	6380808
2019-04-03	35.83	35.86	35.52	35.61	4315942
2019-04-04	35.70	35.72	35.29	35.40	3986393
2019-04-05	35.45	35.62	35.31	35.58	5030861
2019-04-08	35.56	35.64	35.25	35.38	6370810
2019-04-09	35.33	35.54	35.19	35.31	5267217
2019-04-10	35.62	35.84	35.31	35.34	4489233
2019-04-11	35.28	35.51	35.21	35.50	3576543
2019-04-12	35.40	35.53	35.08	35.44	6541162
2019-04-15	35.52	35.86	35.45	35.79	5035620
2019-04-16	35.71	35.80	35.01	35.08	3682235
2019-04-17	35.15	35.17	34.79	34.86	5184404
2019-04-18	34.94	35.38	34.81	35.23	8692654
2019-04-22	35.29	35.46	35.16	35.28	6105084
2019-04-23	35.31	35.63	35.16	35.47	6572956
2019-04-24	35.50	35.90	35.46	35.70	7003832
2019-04-25	35.57	36.13	35.51	35.93	4185093
2019-04-26	36.10	36.39	35.98	35.99	4971758
2019-04-29	35.92	35.97	35.43	35.71	5297287
2019-04-30	35.80	36.37	35.63	36.33	7600977
2019-05-01	36.20	36.24	35.85	35.86	5495480
2019-05-02	36.13	36.16	35.10	35.46	4707484
2019-05-03	35.48	35.69	35.36	35.57	4596978
2019-05-06	35.60	35.68	35.11	35.22	5252670
2019-05-07	35.17	35.30	34.86	35.00	4655212
2019-05-08	34.90	35.05	34.53	34.64	5553685
2019-05-09	34.71	34.89	34.46	34.77	4447044
2019-05-10	34.78	35.24	34.58	35.18	4062435
2019-05-13	35.09	35.59	35.04	35.27	4122218
2019-05-14	35.21	35.34	34.88	34.92	4933399
2019-05-15	34.95	35.09	34.75	34.78	4516426
2019-05-16	34.80	35.05	34.68	34.88	4584631
2019-05-17	34.60	35.07	34.60	34.93	4125190
2019-05-20	35.01	35.18	34.80	34.89	4538645
2019-05-21	34.93	35.19	34.79	34.89	3871341
2019-05-22	34.95	35.21	34.80	35.13	4696644
2019-05-23	35.15	35.46	35.08	35.41	3656073
2019-05-24	35.42	35.66	35.31	35.34	4196608
2019-05-28	35.35	35.38	34.70	34.78	4299466
2019-05-29	34.89	34.91	34.33	34.41	3623458
2019-05-30	34.48	34.58	34.20	34.26	3271153
2019-05-31	34.26	34.43	34.00	34.28	5138443
2019-06-03	34.45	34.66	34.22	34.60	3738448
2019-06-04	34.59	34.78	34.01	34.73	3402938
2019-06-05	34.88	35.63	34.80	35.45	4549844
2019-06-06	35.46	35.91	35.38	35.82	4637399
2019-06-07	36.20	36.49	35.62	35.62	5780552
2019-06-10	35.62	35.62	35.11	35.35	3739085
2019-06-11	35.25	35.43	34.88	35.09	4177540
2019-06-12	35.22	36.00	35.02	35.97	5176386
2019-06-13	36.03	36.13	35.52	35.77	3781734
2019-06-14	35.78	36.33	35.70	36.22	4110794
2019-06-17	36.20	36.27	35.82	35.97	3999050
2019-06-18	36.09	36.15	35.31	35.58	5449534
2019-06-19	35.41	35.78	35.17	35.65	6665617
2019-06-20	35.74	35.98	35.42	35.82	4882590
2019-06-21	35.77	35.98	35.51	35.94	8194816
2019-06-24	35.82	36.06	35.57	35.77	5140931
2019-06-25	35.67	35.72	34.94	34.97	5655980
2019-06-26	34.84	34.93	34.06	34.08	6191162
2019-06-27	34.21	34.28	33.79	33.91	6226133
2019-06-28	33.93	34.27	33.87	34.18	6728412
2019-07-01	34.21	34.32	33.87	34.26	4397802
2019-07-02	34.34	34.83	34.31	34.82	7305118
2019-07-03	34.85	35.09	34.73	34.96	3560846
2019-07-05	34.73	35.13	34.36	35.08	4583364
2019-07-08	35.05	35.13	34.64	34.78	6751808
2019-07-09	34.78	35.00	34.53	34.93	5700046
2019-07-10	35.08	35.51	34.93	35.20	6124539
2019-07-11	35.24	35.34	34.94	35.33	4379909
2019-07-12	35.38	35.45	34.95	34.98	3981742
2019-07-15	34.95	35.09	34.71	34.85	4945949
2019-07-16	34.80	34.99	34.28	34.51	5741983
2019-07-17	34.69	34.84	34.54	34.66	3983404
2019-07-18	34.74	34.84	34.45	34.77	4691558
2019-07-19	34.67	34.74	33.89	33.92	6827144
2019-07-22	34.01	34.07	33.56	33.71	5328949
2019-07-23	33.66	33.70	32.96	33.06	7742324
2019-07-24	32.91	33.01	32.17	32.43	10354891
2019-07-25	32.44	32.99	32.23	32.89	8945660
2019-07-26	32.97	33.14	32.67	32.67	5525877
2019-07-29	32.73	32.95	32.42	32.84	6875310
2019-07-30	32.84	33.11	32.70	32.84	4200939
2019-07-31	32.83	32.85	32.02	32.13	6978421
2019-08-01	31.40	32.19	31.15	31.66	7890527
2019-08-02	31.78	32.42	31.73	31.91	7878867
2019-08-05	31.95	32.31	31.60	31.67	9973915
2019-08-06	31.76	32.36	31.53	32.24	7561566
2019-08-07	32.18	32.34	31.61	32.10	5055620
2019-08-08	32.07	32.42	31.90	32.39	5158477
2019-08-09	32.52	32.65	32.18	32.23	5661754
2019-08-12	32.24	32.43	31.97	32.23	6220348
2019-08-13	32.29	32.63	31.92	32.20	6694536
2019-08-14	32.14	32.20	31.55	31.72	5663974
2019-08-15	31.67	32.06	31.60	31.84	5173499
2019-08-16	31.96	32.22	31.80	32.18	5429136
2019-08-19	32.23	32.41	32.05	32.29	3984450
2019-08-20	32.36	32.37	32.02	32.24	6164807
2019-08-21	32.24	32.51	32.12	32.40	3780538
2019-08-22	32.40	32.58	32.24	32.46	3670504
2019-08-23	32.33	32.54	31.87	32.00	6977954
2019-08-26	32.11	32.58	32.01	32.57	3979387
2019-08-27	33.23	33.51	32.95	32.97	9734393
2019-08-28	32.92	33.17	32.82	33.11	5309268
2019-08-29	33.29	33.35	33.03	33.34	3595305
2019-08-30	33.49	33.85	33.34	33.70	5474397
2019-09-03	33.57	34.19	33.49	34.17	5705075
2019-09-04	34.36	34.40	33.98	34.23	5124460
2019-09-05	34.08	34.43	33.98	34.31	9219988
2019-09-06	34.63	34.77	34.20	34.31	4812685
2019-09-09	34.17	34.41	34.07	34.25	4996645
2019-09-10	34.18	34.56	34.12	34.48	6036995
2019-09-11	34.41	34.77	34.19	34.75	3625850
2019-09-12	34.94	35.00	34.13	34.14	7599689
2019-09-13	33.94	34.14	33.26	33.71	8184138
2019-09-16	33.71	33.80	33.49	33.79	4223145
2019-09-17	33.72	33.98	33.56	33.72	5628919
2019-09-18	33.88	34.24	33.86	34.18	3864494
2019-09-19	34.28	34.28	33.96	34.08	4196294
2019-09-20	34.24	34.65	34.20	34.55	10381007
2019-09-23	34.43	34.53	34.28	34.45	5250413
2019-09-24	34.61	34.95	34.56	34.80	4972438
2019-09-25	34.79	34.97	34.57	34.95	4524984
2019-09-26	34.98	35.16	34.78	35.07	3835849
2019-09-27	35.10	35.10	34.43	34.64	4642651
2019-09-30	34.65	34.80	34.38	34.45	3896367
2019-10-01	34.40	34.48	34.09	34.21	5159389
2019-10-02	34.26	34.31	33.89	33.96	4863651
2019-10-03	34.04	34.07	33.76	34.03	5213465
2019-10-04	34.19	34.58	33.98	34.55	3355982
2019-10-07	34.39	34.64	34.21	34.56	4797066
2019-10-08	34.35	34.55	34.05	34.06	4383417
2019-10-09	34.05	34.31	33.94	34.16	3058461
2019-10-10	34.00	34.03	33.58	33.81	4939511
2019-10-11	33.91	34.18	33.82	33.88	4412974
2019-10-14	33.95	33.98	33.44	33.59	2668611
2019-10-15	33.61	33.78	33.46	33.56	3484568
2019-10-16	33.34	33.34	31.90	32.02	11581451
2019-10-17	31.59	31.65	30.96	31.42	19581502
2019-10-18	31.37	31.92	31.32	31.85	20319079
2019-10-21	31.93	32.00	31.70	31.88	7404476
2019-10-22	32.07	32.28	31.80	32.27	8683914
2019-10-23	32.45	32.65	32.20	32.55	8714396
2019-10-24	32.49	32.99	32.49	32.93	6880195
2019-10-25	32.89	32.97	32.52	32.72	6409170
2019-10-28	32.68	32.72	32.40	32.52	6367709
2019-10-29	32.50	32.78	32.35	32.70	5574929
2019-10-30	32.67	33.28	32.62	33.27	7578278
2019-10-31	33.16	33.29	32.18	32.44	8266893
2019-11-01	32.40	32.74	32.26	32.33	5639392
2019-11-04	32.41	32.46	31.57	31.73	6965433
2019-11-05	31.72	32.08	31.60	31.93	7036880
2019-11-06	31.96	32.18	31.83	31.96	6254659
2019-11-07	31.81	31.94	31.62	31.87	4818394
2019-11-08	31.78	32.00	31.63	31.88	4156716
2019-11-11	31.85	31.88	31.31	31.39	3668192
2019-11-12	31.39	31.75	31.35	31.60	4475892
2019-11-13	31.66	31.94	31.60	31.73	4515987
2019-11-14	31.46	31.85	31.39	31.82	4798472
2019-11-15	31.95	32.11	31.74	32.10	4607847
2019-11-18	32.22	32.52	32.07	32.38	6322149
2019-11-19	32.45	32.69	32.27	32.35	9678971
2019-11-20	32.23	32.40	31.75	32.34	25359895
2019-11-21	32.23	32.34	31.56	31.65	8430571
2019-11-22	31.78	31.80	31.42	31.68	5850030
2019-11-25	31.68	31.80	31.45	31.50	8003403
2019-11-26	31.45	31.55	31.24	31.38	11003558
2019-11-27	31.45	31.61	31.25	31.57	4185024
2019-11-29	31.61	31.82	31.52	31.66	3903514
2019-12-02	31.59	31.67	31.27	31.31	7091052
2019-12-03	31.50	31.60	31.24	31.56	7266044
2019-12-04	31.44	31.85	31.40	31.76	5136342
2019-12-05	31.84	32.01	31.55	31.99	5841061
2019-12-06	31.97	32.30	31.81	31.99	4442782
2019-12-09	32.02	32.12	31.86	32.04	3425429
2019-12-10	32.12	32.19	31.86	31.89	5683602
2019-12-11	31.72	31.82	31.38	31.51	5592455
2019-12-12	31.55	31.76	31.24	31.45	6879129
2019-12-13	31.45	31.47	31.06	31.25	7198817
2019-12-16	31.37	31.92	31.34	31.87	7291862
2019-12-17	32.03	32.15	31.68	32.07	7252828
2019-12-18	32.19	32.37	31.71	32.35	6446267
2019-12-19	32.27	32.37	31.66	32.07	9138667
2019-12-20	32.34	32.61	32.07	32.41	11962672
2019-12-23	32.41	32.51	31.97	32.23	6660217
2019-12-24	32.29	32.40	32.15	32.32	1960805
2019-12-26	32.22	32.46	32.18	32.32	3432021
2019-12-27	32.37	32.47	32.19	32.38	3493542
2019-12-30	32.37	32.59	32.26	32.36	3621033
2019-12-31	32.37	32.54	32.22	32.51	3691353
2020-01-02	32.64	32.64	32.27	32.39	4888826
2020-01-03	32.32	32.63	32.32	32.49	5385573
2020-01-06	32.47	32.63	32.37	32.54	5551464
2020-01-07	32.47	32.58	32.17	32.57	6777396
2020-01-08	32.57	32.93	32.53	32.80	6139503
2020-01-09	32.74	32.94	32.50	32.91	5320854
2020-01-10	33.01	33.11	32.88	32.99	5738539
2020-01-13	32.97	33.21	32.89	32.94	6653880
2020-01-14	32.87	32.87	32.49	32.67	6279667
2020-01-15	32.84	33.45	32.81	33.19	5877284
2020-01-16	33.26	33.54	33.19	33.33	5763883
2020-01-17	33.49	33.85	33.32	33.79	7566295
2020-01-21	33.83	33.95	33.68	33.93	5097360
2020-01-22	33.92	34.16	33.87	33.98	8751545
2020-01-23	33.99	34.23	33.83	34.19	6076021
2020-01-24	34.12	34.35	33.91	34.03	4801223
2020-01-27	34.06	34.35	33.65	33.71	5451092
2020-01-28	33.70	34.16	33.68	34.03	5118538
2020-01-29	33.98	34.42	33.93	34.09	6526332
2020-01-30	33.96	34.33	33.80	34.27	5240488
2020-01-31	34.23	34.34	33.69	33.93	6880671
2020-02-03	34.00	34.44	33.94	34.37	6122899
2020-02-04	34.31	34.59	34.15	34.29	6091442
2020-02-05	34.23	34.54	34.10	34.46	5062968
2020-02-06	34.48	34.63	34.37	34.41	4162485
2020-02-07	34.49	34.64	34.33	34.36	4831435
2020-02-10	34.43	34.48	34.27	34.45	4227498
2020-02-11	34.45	35.27	34.45	35.18	6187445
2020-02-12	35.25	35.38	34.95	35.13	5279708
2020-02-13	35.26	35.44	35.09	35.35	5165541
2020-02-14	35.37	35.50	35.18	35.48	3643068
2020-02-18	35.60	36.04	35.40	35.92	5163076
2020-02-19	35.53	35.68	35.22	35.37	4023511
2020-02-20	35.28	35.60	35.24	35.55	3745514
2020-02-21	35.54	35.68	35.40	35.45	7352332
2020-02-24	35.69	35.99	34.80	34.81	5989460
2020-02-25	34.78	34.85	33.88	33.96	7610224
2020-02-26	34.36	34.44	33.54	33.55	6901530
2020-02-27	33.59	33.61	32.17	32.19	8275434
2020-02-28	31.62	31.63	30.18	30.74	14879090
2020-03-02	30.80	32.40	30.59	32.39	9653778
2020-03-03	32.15	33.21	31.40	31.51	11652224
2020-03-04	31.81	33.42	31.74	33.39	8139821
2020-03-05	32.62	33.08	32.29	32.89	8488883
2020-03-06	31.38	32.35	31.06	32.21	9421638
2020-03-09	30.65	31.81	29.33	29.88	12448042
2020-03-10	30.43	31.15	29.15	30.75	13291561
2020-03-11	30.01	30.01	28.07	28.39	9143220
2020-03-12	26.74	27.26	24.55	25.15	13262278
2020-03-13	25.78	27.09	24.32	25.93	11414572
2020-03-16	23.65	25.38	21.24	21.76	8626644
2020-03-17	22.30	25.85	20.98	25.67	13613677
2020-03-18	24.14	24.76	22.05	23.56	9679988
2020-03-19	23.52	24.49	21.76	23.11	7480928
2020-03-20	23.30	23.87	21.98	22.11	8645011
2020-03-23	22.43	22.78	20.88	21.38	9696507
2020-03-24	22.43	24.65	22.36	24.61	11154265
2020-03-25	24.27	25.89	23.67	24.64	9018783
2020-03-26	24.65	26.38	24.43	26.09	6956192
2020-03-27	24.96	26.29	24.73	25.31	6617432
2020-03-30	25.45	26.73	25.31	26.55	7186313
2020-03-31	26.24	27.07	25.83	26.25	10591886
2020-04-01	25.10	25.51	23.49	23.87	5835527
2020-04-02	23.80	25.16	23.50	24.73	4312191
2020-04-03	24.38	24.57	23.10	23.35	6410809
2020-04-06	24.33	26.10	24.29	25.90	6897630
2020-04-07	26.78	27.02	25.42	25.52	6199445
2020-04-08	25.53	27.05	25.37	26.80	6604571
2020-04-09	27.08	28.40	27.08	27.92	9360912
2020-04-13	28.29	28.29	26.53	26.92	5644183
2020-04-14	27.71	27.91	27.17	27.86	5024277
2020-04-15	27.22	27.30	26.24	26.40	5905568
2020-04-16	26.49	26.83	25.97	26.45	4541469
2020-04-17	27.11	27.50	26.67	27.41	5713654
2020-04-20	26.85	26.99	26.40	26.43	4945686
2020-04-21	25.91	26.18	25.11	25.44	7887708
2020-04-22	26.16	26.81	25.68	26.53	4088437
2020-04-23	26.39	26.83	25.63	25.90	4590502
2020-04-24	26.10	26.31	25.58	26.10	5363082
2020-04-27	26.37	27.07	26.27	26.97	4128143
2020-04-28	27.15	27.83	26.79	26.98	6341407
2020-04-29	27.63	27.84	27.11	27.32	4590777
2020-04-30	27.06	27.71	26.15	26.44	4959089
2020-05-01	26.06	26.28	25.31	25.53	4856285
2020-05-04	25.53	25.56	24.86	25.28	6164626
2020-05-05	25.46	26.03	25.44	25.58	4835322
2020-05-06	25.67	25.71	24.56	24.58	5029585
2020-05-07	24.87	25.26	24.76	24.99	6580619
2020-05-08	25.16	26.73	25.09	26.69	8152826
2020-05-11	26.18	26.83	25.84	26.58	7221098
2020-05-12	26.35	26.78	26.19	26.26	7480773
2020-05-13	26.02	26.16	25.03	25.44	7339832
2020-05-14	25.16	25.92	24.72	25.74	6312472
2020-05-15	25.39	25.60	24.68	25.16	11716680
2020-05-18	25.90	26.98	25.68	26.77	6308801
2020-05-19	26.45	26.63	26.16	26.18	5307056
2020-05-20	26.30	26.72	26.28	26.36	4932493
2020-05-21	26.23	26.49	25.95	25.98	4355842
2020-05-22	25.93	26.30	25.87	26.28	3346695
2020-05-26	26.95	27.19	26.60	26.81	5702123
2020-05-27	27.24	27.47	26.65	27.05	6022784
2020-05-28	27.38	27.60	26.99	27.28	7015997
2020-05-29	27.36	27.55	26.78	27.32	6967012
2020-06-01	27.32	27.78	27.22	27.70	3819504
2020-06-02	27.76	27.85	27.36	27.76	4064036
2020-06-03	28.00	28.56	27.92	28.46	4571659
2020-06-04	28.43	28.44	27.55	27.80	5772803
2020-06-05	28.46	29.36	28.17	28.78	5583237
2020-06-08	29.00	29.92	28.75	29.85	5281885
2020-06-09	29.35	29.48	28.72	28.89	8203885
2020-06-10	29.19	29.24	28.31	28.52	8305031
2020-06-11	28.11	28.19	26.90	27.13	11119672
2020-06-12	27.57	27.70	26.69	27.03	7778060
2020-06-15	26.36	27.43	26.08	27.32	6095170
2020-06-16	28.00	28.34	27.25	27.52	5133493
2020-06-17	27.58	27.65	27.04	27.42	4872039
2020-06-18	27.20	27.29	26.96	27.24	4475268
2020-06-19	27.46	27.67	26.69	26.76	13309390
2020-06-22	26.62	26.98	26.42	26.79	4654735
2020-06-23	27.09	27.10	26.52	26.56	5470030
2020-06-24	26.25	26.50	25.85	26.01	6672610
2020-06-25	25.93	25.93	24.98	25.26	9148744
2020-06-26	25.27	25.38	24.59	24.75	9986463
2020-06-29	25.04	25.67	24.80	25.66	4852033
2020-06-30	25.45	26.07	25.38	25.88	5137733
2020-07-01	25.78	26.73	25.70	26.64	5670469
2020-07-02	26.76	27.13	26.64	26.73	4309703
2020-07-06	26.94	27.20	26.40	26.67	3811085
2020-07-07	26.33	26.44	26.04	26.38	4866767
2020-07-08	26.41	26.57	26.04	26.49	4420077
2020-07-09	26.32	26.40	25.59	26.11	5430201
2020-07-10	26.18	26.75	26.03	26.66	3865740
2020-07-13	26.63	26.90	26.45	26.72	5701839
2020-07-14	26.54	27.15	26.54	27.00	7244238
2020-07-15	27.17	27.52	27.03	27.13	5090299
2020-07-16	27.16	27.39	26.97	27.14	4157983
2020-07-17	27.56	28.18	27.38	28.09	6946729
2020-07-20	27.87	27.99	27.18	27.32	5437350
2020-07-21	27.42	27.75	27.20	27.62	6951049
2020-07-22	27.27	27.83	26.98	27.80	10427107
2020-07-23	27.85	28.02	27.40	27.55	6242199
2020-07-24	27.44	27.76	26.74	26.95	5426154
2020-07-27	26.98	27.10	26.41	26.80	5770085
2020-07-28	26.73	27.52	26.68	27.08	6857269
2020-07-29	27.11	27.50	26.95	27.50	5405067
2020-07-30	27.13	27.45	26.78	27.43	4250583
2020-07-31	27.32	27.55	27.06	27.53	9205194
2020-08-03	27.37	27.42	26.88	27.09	4724055
2020-08-04	26.78	27.76	26.63	27.63	7111962
2020-08-05	27.59	27.75	26.75	26.90	5287948
2020-08-06	26.85	27.06	26.63	27.03	4525757
2020-08-07	27.03	27.85	26.91	27.76	6261929
2020-08-10	27.77	28.02	27.06	27.32	7763990
2020-08-11	27.48	27.63	26.90	27.03	6477580
2020-08-12	27.10	27.76	27.03	27.60	4890535
2020-08-13	27.22	27.29	26.90	27.05	4095387
2020-08-14	26.92	27.11	26.78	27.05	3313704
2020-08-17	26.80	26.90	26.49	26.63	7655685
2020-08-18	26.68	26.82	26.31	26.43	4123642
2020-08-19	26.50	26.67	26.31	26.40	4590506
2020-08-20	26.53	26.55	25.87	25.89	3633104
2020-08-21	25.99	26.09	25.65	26.04	6336109
2020-08-24	26.25	26.91	26.06	26.88	5732081
2020-08-25	26.94	26.95	26.28	26.48	3815976
2020-08-26	26.39	26.60	26.06	26.58	6602568
2020-08-27	26.49	26.79	26.16	26.31	5470192
2020-08-28	26.31	26.43	26.13	26.41	3930978
2020-08-31	26.21	26.60	26.21	26.32	3984153
2020-09-01	26.17	26.21	25.76	25.91	4373858
2020-09-02	26.22	27.26	25.85	27.12	9580882
2020-09-03	27.13	27.35	26.27	26.59	8410014
2020-09-04	26.76	26.88	26.13	26.45	5989735
2020-09-08	26.22	26.45	25.72	25.97	6070600
2020-09-09	26.24	26.46	26.06	26.15	4467937
2020-09-10	26.15	26.15	25.47	25.56	6101963
2020-09-11	25.67	25.71	25.40	25.55	4602052
2020-09-14	25.46	26.02	25.41	25.86	3664322
2020-09-15	25.97	26.28	25.66	25.79	3310756
2020-09-16	25.73	26.23	25.61	25.86	5631380
2020-09-17	25.65	25.67	25.26	25.62	7085210
2020-09-18	25.64	25.68	24.84	25.01	8477076
2020-09-21	24.70	24.80	24.25	24.78	5216869
2020-09-22	24.89	25.23	24.82	25.11	4448856
2020-09-23	25.08	25.24	24.53	24.59	5043841
2020-09-24	24.47	25.06	24.22	24.82	4594920
2020-09-25	24.73	25.41	24.56	25.33	5196554
2020-09-28	25.54	25.83	25.41	25.49	4661643
2020-09-29	25.56	25.63	25.06	25.19	3278925
2020-09-30	25.42	25.75	25.32	25.50	7059208
2020-10-01	25.61	25.78	25.34	25.55	4727194
2020-10-02	25.35	25.81	25.11	25.63	5178773
2020-10-05	25.71	26.31	25.48	26.23	4998176
2020-10-06	26.17	26.98	26.16	26.50	5710893
2020-10-07	26.65	27.06	26.57	26.99	6227860
2020-10-08	26.69	28.07	26.69	28.04	6929500
2020-10-09	28.87	28.96	27.75	27.95	6014484
2020-10-12	27.96	28.73	27.87	28.51	5940854
2020-10-13	29.16	29.32	28.47	29.22	12124401
2020-10-14	29.47	29.77	29.22	29.26	9089313
2020-10-15	28.84	29.58	28.75	29.52	5918793
2020-10-16	29.52	30.07	29.36	30.01	6516543
2020-10-19	29.86	30.15	29.81	29.85	8246954
2020-10-20	30.10	30.42	29.98	30.23	6113320
2020-10-21	30.16	30.50	30.03	30.05	4990413
2020-10-22	30.01	30.16	29.65	30.11	4844992
2020-10-23	30.36	30.41	29.91	30.09	4142908
2020-10-26	29.53	29.78	29.26	29.73	6386740
2020-10-27	29.68	29.95	29.34	29.34	5194860
2020-10-28	28.79	29.11	28.11	28.22	6321729
2020-10-29	27.94	28.93	27.67	28.64	5470756
2020-10-30	28.32	28.70	28.14	28.44	7071659
2020-11-02	28.89	29.22	28.48	29.21	5063709
2020-11-03	30.46	30.65	29.68	30.28	6441796
2020-11-04	30.44	30.62	29.70	30.11	8022245
2020-11-05	30.28	30.92	30.17	30.71	7379248
2020-11-06	30.62	30.78	30.38	30.55	8848182
2020-11-09	31.67	32.82	30.74	30.89	8128001
2020-11-10	30.85	31.14	30.60	30.65	10019998
2020-11-11	30.80	31.27	30.58	31.26	5882684
2020-11-12	30.98	31.11	30.22	30.45	5418055
2020-11-13	30.45	30.63	30.31	30.58	3668734
2020-11-16	30.81	31.03	30.40	30.90	4110897
2020-11-17	30.58	31.05	30.53	30.71	4676072
2020-11-18	30.80	30.93	30.43	30.45	5759432
2020-11-19	30.28	30.36	29.79	30.20	5376687
2020-11-20	30.12	30.35	29.79	29.86	4069937
2020-11-23	30.16	30.16	29.52	29.64	4373778
2020-11-24	29.99	30.53	29.86	30.48	4812111
2020-11-25	30.28	30.35	29.79	30.11	3368949
2020-11-27	30.12	30.17	29.65	29.76	1723438
2020-11-30	29.58	29.61	29.18	29.29	9445750
2020-12-01	29.46	29.86	29.31	29.41	5704755
2020-12-02	29.32	29.67	29.04	29.64	5152715
2020-12-03	29.45	29.70	29.09	29.27	4361370
2020-12-04	29.45	29.48	28.90	29.19	3546301
2020-12-07	29.02	29.55	28.99	29.37	3235857
2020-12-08	29.36	29.51	28.96	29.46	4130692
2020-12-09	29.44	29.57	29.21	29.30	4392419
2020-12-10	29.42	29.51	28.92	29.38	4396124
2020-12-11	29.11	29.44	29.03	29.37	3532441
2020-12-14	29.58	30.01	29.26	29.28	4025620
2020-12-15	29.55	30.54	29.43	30.46	8301152
2020-12-16	30.52	30.74	30.08	30.26	7583779
2020-12-17	30.38	30.74	30.38	30.41	5229598
2020-12-18	30.44	30.68	30.19	30.36	9169932
2020-12-21	30.10	30.10	29.31	29.60	4402792
2020-12-22	29.66	29.92	29.58	29.78	3121752
2020-12-23	29.90	30.26	29.70	29.74	3322921
2020-12-24	29.91	29.91	29.53	29.83	1476671
2020-12-28	30.06	30.40	29.94	30.10	2545093
2020-12-29	30.11	30.26	29.71	29.83	2647909
2020-12-30	29.79	30.13	29.75	29.90	2531495
2020-12-31	29.91	30.15	29.74	30.11	3248447
2021-01-04	30.25	30.33	29.13	29.36	5033744
2021-01-05	29.39	29.57	29.12	29.31	3968325
2021-01-06	29.52	30.53	29.46	30.27	6310598
2021-01-07	30.27	30.35	29.76	29.97	5223143
2021-01-08	29.96	30.24	29.88	30.10	4582762
2021-01-11	30.13	30.35	29.67	29.85	5042880
2021-01-12	29.78	30.08	29.53	30.01	5237791
2021-01-13	29.96	30.63	29.91	30.52	4467271
2021-01-14	30.51	30.67	30.18	30.36	4328454
2021-01-15	30.19	31.00	30.05	30.92	5060904
2021-01-19	31.03	31.12	30.53	30.53	4141504
2021-01-20	30.42	30.74	30.26	30.70	4211639
2021-01-21	30.52	30.86	30.30	30.68	3665305
2021-01-22	30.53	30.62	30.22	30.33	4189805
2021-01-25	30.24	30.95	30.01	30.91	6055877
2021-01-26	30.86	30.86	30.27	30.55	4455727
2021-01-27	30.34	30.54	29.19	29.25	7150355
2021-01-28	29.36	30.55	29.24	29.98	5317780
2021-01-29	29.67	29.94	29.24	29.64	6858925
2021-02-01	29.86	30.18	29.39	30.01	3650241
2021-02-02	30.28	30.97	30.01	30.55	3889331
2021-02-03	30.55	30.60	30.08	30.29	4831407
2021-02-04	30.31	31.15	30.22	31.14	4526297
2021-02-05	31.35	31.40	30.87	31.15	3978387
2021-02-08	31.20	31.35	31.02	31.19	4314720
2021-02-09	31.33	31.37	30.88	31.07	4408124
2021-02-10	31.25	31.29	30.70	30.89	4259126
2021-02-11	30.98	30.98	30.42	30.48	3455070
2021-02-12	30.39	30.64	29.96	30.10	3442142
2021-02-16	30.06	30.23	29.86	29.93	3210517
2021-02-17	29.90	30.16	29.61	30.07	3163035
2021-02-18	30.05	30.65	29.99	30.45	3492084
2021-02-19	29.96	30.16	29.37	29.51	5333699
2021-02-22	29.37	29.39	28.64	28.95	6255585
2021-02-23	29.13	29.26	28.76	29.09	5108227
2021-02-24	28.54	29.42	28.52	28.66	7782691
2021-02-25	28.46	28.52	27.35	27.75	9256318
2021-02-26	27.85	28.15	27.50	27.52	8767007
2021-03-01	27.84	28.44	27.81	28.03	5352471
2021-03-02	28.02	28.31	28.00	28.03	5770412
2021-03-03	27.89	28.34	27.70	28.19	6195791
2021-03-04	28.34	28.90	28.04	28.36	8148160
2021-03-05	28.19	28.36	27.90	28.27	7839455
2021-03-08	28.23	29.36	28.13	29.01	8934866
2021-03-09	29.25	29.74	28.91	29.61	7141554
2021-03-10	29.72	30.01	29.43	29.85	7559409
2021-03-11	29.80	30.45	29.73	29.97	6022652
2021-03-12	30.21	30.43	29.98	30.37	4769778
2021-03-15	30.57	30.94	30.41	30.92	4998126
2021-03-16	30.73	31.03	30.55	30.92	5602565
2021-03-17	31.01	31.01	30.48	30.64	5474585
2021-03-18	30.46	30.87	30.32	30.45	5787709
2021-03-19	30.55	30.83	30.08	30.64	8446203
2021-03-22	30.48	30.65	30.30	30.51	5309028
2021-03-23	30.58	30.76	30.32	30.52	4836783
2021-03-24	30.44	30.98	30.40	30.61	4431182
2021-03-25	30.88	31.08	30.53	30.93	4192004
2021-03-26	31.01	31.13	30.68	31.04	3996148
2021-03-29	30.84	31.36	30.84	31.20	4392283
2021-03-30	31.04	31.13	30.73	31.02	4295380
2021-03-31	30.92	31.30	30.88	31.19	6001845
2021-04-01	31.17	31.36	31.03	31.31	4118308
2021-04-05	31.38	31.91	31.34	31.72	4461440
2021-04-06	31.63	31.88	31.50	31.77	4047318
2021-04-07	31.86	32.14	31.80	32.05	4601898
2021-04-08	32.13	32.29	32.00	32.02	5962336
2021-04-09	32.00	32.17	31.88	31.97	4408222
2021-04-12	32.09	32.23	31.82	31.90	4639972
2021-04-13	31.80	32.32	31.73	32.21	5224584
2021-04-14	32.25	32.42	32.12	32.41	3855653
2021-04-15	32.39	32.69	32.28	32.64	5927163
2021-04-16	32.82	33.06	32.66	32.92	4956888
2021-04-19	32.95	33.00	32.39	32.44	4803683
2021-04-20	32.38	32.74	32.38	32.66	6207561
2021-04-21	32.64	32.80	32.44	32.57	4801448
2021-04-22	32.60	32.62	32.10	32.15	4498352
2021-04-23	32.19	32.29	32.00	32.02	4343773
2021-04-26	32.02	32.08	31.78	31.84	3090851
2021-04-27	31.85	31.91	31.65	31.76	3640881
2021-04-28	31.68	31.85	31.54	31.81	4671105
2021-04-29	31.65	32.16	31.65	32.01	4280058
2021-04-30	32.01	32.07	31.82	32.05	5168103
2021-05-03	32.26	32.41	31.93	32.01	4905566
2021-05-04	32.00	32.07	31.72	31.93	6444707
2021-05-05	31.56	31.98	30.66	31.04	8467887
2021-05-06	31.03	31.75	30.76	31.72	4990538
2021-05-07	31.80	32.19	31.67	31.86	4859460
2021-05-10	31.98	32.21	31.72	31.75	6858345
2021-05-11	31.84	31.93	31.25	31.69	5777371
2021-05-12	31.47	31.80	30.62	30.74	6544618
2021-05-13	30.60	31.75	30.52	31.67	7353422
2021-05-14	31.77	32.19	31.70	32.15	5968220
2021-05-17	32.08	32.27	31.87	32.15	7446755
2021-05-18	32.09	32.60	32.01	32.55	8286774
2021-05-19	32.45	32.90	32.13	32.47	15575400
2021-05-20	32.47	32.82	32.41	32.62	4998697
2021-05-21	32.75	32.90	32.42	32.69	5013485
2021-05-24	32.81	32.99	32.59	32.82	5061838
2021-05-25	32.89	32.89	31.95	32.02	5060192
2021-05-26	32.02	32.38	32.00	32.21	5911275
2021-05-27	32.42	32.42	31.77	31.80	8034742
2021-05-28	32.01	32.28	31.91	32.17	4863679
2021-06-01	32.08	32.27	31.97	32.19	5257538
2021-06-02	32.27	32.46	32.09	32.23	4092784
2021-06-03	31.28	32.73	31.20	32.64	7610407
2021-06-04	32.57	32.72	32.42	32.52	4131020
2021-06-07	32.57	32.74	32.50	32.70	3444906
2021-06-08	32.73	32.78	32.54	32.62	3986921
2021-06-09	32.79	33.12	32.61	33.06	4121194
2021-06-10	33.31	33.49	33.07	33.31	5411780
2021-06-11	33.27	33.46	33.13	33.45	4584284
2021-06-14	33.50	33.61	33.17	33.59	4986918
2021-06-15	33.66	33.69	33.46	33.59	6451301
2021-06-16	33.54	33.77	32.76	32.94	6116587
2021-06-17	32.97	33.23	32.79	32.80	4689202
2021-06-18	32.69	32.72	31.72	31.77	11791390
2021-06-21	31.78	32.04	31.73	31.88	5325806
2021-06-22	31.81	31.89	31.57	31.61	4180842
2021-06-23	31.57	31.60	31.25	31.48	4183428
2021-06-24	31.52	31.70	31.40	31.55	3214651
2021-06-25	31.46	31.88	31.45	31.82	3778628
2021-06-28	31.92	32.11	31.81	32.00	3116112
2021-06-29	31.96	32.38	31.64	31.77	3740044
2021-06-30	31.78	31.89	31.50	31.60	3852975
2021-07-01	31.70	32.15	31.56	32.07	3099893
2021-07-02	32.12	32.22	31.95	32.18	2345173
2021-07-06	32.02	32.10	31.55	32.00	4057154
2021-07-07	32.05	32.22	31.80	32.18	3086308
2021-07-08	32.01	32.22	31.86	32.04	3102076
2021-07-09	31.97	32.17	31.77	32.02	3012132
2021-07-12	32.01	32.30	31.86	32.29	3646791
2021-07-13	32.22	32.30	31.82	31.94	2722538
2021-07-14	32.05	32.44	31.84	32.19	3711173
2021-07-15	32.05	32.65	32.02	32.61	4658195
2021-07-16	32.64	33.01	32.60	32.79	3808670
2021-07-19	32.76	32.84	31.90	32.32	8116774
2021-07-20	32.49	33.10	32.30	32.84	4848026
2021-07-21	32.76	33.00	32.65	32.69	3721738
2021-07-22	32.72	32.88	32.66	32.81	2945258
2021-07-23	32.95	33.26	32.87	33.17	2522966
2021-07-26	33.16	33.44	32.91	33.09	4565875
2021-07-27	32.97	33.77	32.88	33.69	3607989
2021-07-28	33.59	33.79	33.23	33.50	3827140
2021-07-29	33.64	33.86	33.57	33.74	3131116
2021-07-30	33.69	33.96	33.31	33.37	3644493
2021-08-02	33.56	33.80	33.37	33.54	3858568
2021-08-03	33.84	33.92	33.54	33.79	4365454
2021-08-04	33.66	33.78	33.10	33.35	3902454
2021-08-05	33.39	34.06	33.38	33.99	4121324
2021-08-06	33.92	34.14	33.74	33.94	3474830
2021-08-09	33.88	33.94	33.59	33.82	2620014
2021-08-10	33.84	34.10	33.67	33.92	3514889
2021-08-11	34.05	34.41	33.99	34.37	3639803
2021-08-12	34.27	34.35	34.05	34.25	3811056
2021-08-13	34.38	34.51	34.25	34.48	2198703
2021-08-16	34.58	35.01	34.52	34.64	6286868
2021-08-17	34.48	34.52	34.04	34.48	4790302
2021-08-18	34.45	34.54	34.20	34.38	5185576
2021-08-19	34.46	35.01	34.43	34.79	3962298
2021-08-20	34.75	35.24	34.56	35.20	6670082
2021-08-23	35.06	35.26	34.82	34.98	3685917
2021-08-24	35.03	35.03	34.59	34.88	3315778
2021-08-25	34.83	34.98	34.73	34.86	4870161
2021-08-26	34.93	34.94	34.72	34.78	2671955
2021-08-27	34.85	35.23	34.85	35.00	3790662
2021-08-30	34.96	35.24	34.88	35.12	2965810
2021-08-31	35.01	35.08	34.78	34.95	6201502
2021-09-01	35.02	35.42	34.89	35.37	4079009
2021-09-02	35.39	35.90	35.34	35.72	5057140
2021-09-03	35.49	35.80	35.28	35.52	3535297
2021-09-07	35.44	35.59	35.21	35.30	4900251
2021-09-08	35.31	36.09	35.17	35.91	5303693
2021-09-09	35.75	36.10	35.64	35.82	4839590
2021-09-10	35.92	36.04	35.56	35.59	5854535
2021-09-13	35.95	36.36	35.80	36.05	6463490
2021-09-14	36.35	36.35	35.80	35.92	5886243
2021-09-15	35.92	36.32	35.69	36.26	7760424
2021-09-16	36.14	36.17	35.75	35.78	5847834
2021-09-17	35.80	36.20	35.33	35.55	13246169
2021-09-20	35.48	35.80	34.97	35.45	6189041
2021-09-21	35.45	35.52	34.93	34.95	4864508
2021-09-22	35.15	35.42	34.86	35.21	4986183
2021-09-23	35.21	35.84	35.06	35.40	4084423
2021-09-24	35.25	35.55	35.00	35.11	3893156
2021-09-27	35.15	35.51	34.81	34.86	4575873
2021-09-28	34.65	34.85	34.32	34.37	5334552
2021-09-29	34.41	34.89	34.28	34.68	5627876
2021-09-30	34.68	34.85	34.26	34.47	6918388
2021-10-01	34.53	34.73	34.03	34.08	5669539
2021-10-04	34.03	34.54	33.92	34.48	7695456
2021-10-05	34.59	34.86	34.20	34.47	5959338
2021-10-06	34.29	35.03	34.06	35.02	5024320
2021-10-07	35.09	35.18	34.64	34.73	4951723
2021-10-08	34.73	34.87	34.42	34.48	3331537
2021-10-11	34.52	34.52	33.87	33.92	3130513
2021-10-12	34.03	34.55	33.91	34.43	4428950
2021-10-13	34.52	35.03	34.35	35.00	5351601
2021-10-14	35.13	35.81	35.03	35.75	6212296
2021-10-15	35.82	36.12	35.49	35.52	5783046
2021-10-18	35.25	35.62	35.07	35.57	3752286
2021-10-19	35.73	35.92	35.57	35.88	3422377
2021-10-20	35.88	36.56	35.85	36.52	4269194
2021-10-21	36.28	36.55	36.22	36.42	3052424
2021-10-22	36.54	36.73	36.43	36.59	3423582
2021-10-25	36.52	36.96	36.43	36.79	3374237
2021-10-26	36.93	37.29	36.81	37.09	3732230
2021-10-27	36.99	37.29	36.74	37.07	4267858
2021-10-28	37.08	37.65	37.06	37.61	5216383
2021-10-29	37.56	38.18	37.50	37.93	6644042
2021-11-01	37.81	38.53	37.49	38.43	5809317
2021-11-02	38.47	38.63	38.08	38.32	5872938
2021-11-03	38.53	39.00	38.11	38.54	5115861
2021-11-04	38.52	38.63	38.15	38.58	6267056
2021-11-05	38.63	38.97	38.56	38.61	4667848
2021-11-08	38.58	38.68	37.53	37.88	5060217
2021-11-09	37.97	38.66	37.88	38.57	5563562
2021-11-10	38.53	38.87	38.35	38.83	3669381
2021-11-11	38.78	39.03	38.51	39.00	4371447
2021-11-12	38.72	39.05	38.63	38.79	5664532
2021-11-15	38.83	39.07	38.53	39.05	3426841
2021-11-16	39.07	39.12	38.64	38.68	3670454
2021-11-17	38.61	38.71	38.03	38.21	6683046
2021-11-18	38.11	38.41	37.93	38.18	4453280
2021-11-19	38.19	38.36	37.95	38.23	4356431
2021-11-22	38.23	38.93	38.18	38.48	4457271
2021-11-23	38.35	38.86	38.35	38.78	3532794
2021-11-24	38.75	38.97	38.51	38.87	2940200
2021-11-26	38.72	38.73	38.01	38.10	3012093
2021-11-29	38.32	38.76	38.10	38.63	4260072
2021-11-30	38.41	38.45	37.29	37.60	10500430
2021-12-01	37.97	38.32	37.24	37.29	5965966
2021-12-02	37.55	38.16	37.53	37.74	7253548
2021-12-03	38.03	38.11	36.89	37.61	8362784
2021-12-06	37.99	38.59	37.82	38.17	6123475
2021-12-07	38.11	38.71	38.09	38.45	6598967
2021-12-08	38.65	38.74	37.85	38.10	5205658
2021-12-09	38.02	38.20	37.64	37.89	5295413
2021-12-10	38.16	38.49	37.91	38.44	4410517
2021-12-13	38.38	38.77	38.13	38.61	7262436
2021-12-14	38.44	38.75	38.14	38.40	4893106
2021-12-15	38.51	39.05	38.34	39.00	4664880
2021-12-16	38.94	39.20	38.71	38.76	6513591
2021-12-17	38.33	38.80	37.94	38.16	12719918
2021-12-20	37.74	38.15	37.03	38.08	6644213
2021-12-21	38.39	38.71	38.03	38.46	4584047
2021-12-22	38.31	38.83	38.27	38.77	4291043
2021-12-23	38.83	39.14	38.78	38.86	3558392
2021-12-27	38.86	39.12	38.77	39.08	2121361
2021-12-28	39.11	39.68	39.07	39.65	3271653
2021-12-29	39.79	40.57	39.77	40.40	4715083
2021-12-30	40.40	41.00	40.38	40.89	5978298
2021-12-31	40.58	41.37	40.58	41.19	3958375
2022-01-03	40.71	40.76	39.75	40.69	10627511
2022-01-04	40.36	41.09	40.36	40.65	8847915
2022-01-05	40.64	41.23	40.55	40.62	9483522
2022-01-06	40.56	40.73	40.35	40.45	5701835
2022-01-07	40.45	40.78	40.10	40.39	8421392
2022-01-10	40.47	40.67	40.11	40.52	8788690
2022-01-11	40.48	40.53	39.30	39.66	9588258
2022-01-12	39.57	39.97	39.39	39.92	9003760
2022-01-13	40.23	40.59	40.09	40.28	10075197
2022-01-14	40.29	40.38	39.95	40.10	7398297
2022-01-18	39.53	40.10	39.45	39.96	10270801
2022-01-19	39.97	40.56	39.93	40.28	8916775
2022-01-20	40.50	41.30	40.32	40.63	8451084
2022-01-21	40.82	40.97	40.28	40.48	9434445
2022-01-24	40.69	40.78	38.97	40.00	10424506
2022-01-25	39.67	39.99	39.34	39.55	7965277
2022-01-26	39.68	40.29	39.43	39.72	8396931
2022-01-27	40.00	40.75	39.65	40.02	11090332
2022-01-28	39.87	40.91	39.60	40.88	8445719
2022-01-31	40.47	41.35	40.40	41.32	9653593
2022-02-01	41.12	41.51	40.59	41.24	7534200
2022-02-02	41.06	43.09	40.80	42.86	29696453
2022-02-03	42.19	44.02	42.19	43.79	25588404
2022-02-04	42.67	43.90	42.62	43.52	17454564
2022-02-07	43.10	43.74	43.04	43.64	14387974
2022-02-08	43.88	44.02	42.96	43.02	14755390
2022-02-09	43.16	43.49	42.54	42.60	10408546
2022-02-10	42.21	42.91	41.96	42.04	11356527
2022-02-11	42.12	42.74	41.99	42.13	11253663
2022-02-14	42.27	42.35	41.28	42.20	13118498
2022-02-15	42.33	42.51	41.43	41.74	10471908
2022-02-16	41.96	42.29	41.56	42.00	9731576
2022-02-17	41.85	42.01	41.43	41.75	7959965
2022-02-18	41.99	41.99	41.45	41.63	8963780
2022-02-22	41.73	41.96	41.36	41.65	11475076
2022-02-23	41.72	41.89	40.81	40.97	8161910
2022-02-24	40.84	41.40	40.11	41.30	11997746
2022-02-25	41.34	42.68	41.29	42.60	7981394
2022-02-28	42.15	42.85	41.90	42.56	13253605
2022-03-01	42.00	42.65	41.87	42.23	8039113
2022-03-02	42.34	43.03	42.14	42.76	7133745
2022-03-03	42.80	43.31	42.77	43.13	7236186
2022-03-04	42.88	44.28	42.54	44.28	9041637
2022-03-07	44.17	44.73	43.77	43.83	10065249
2022-03-08	44.16	44.29	43.10	43.49	8624210
2022-03-09	43.74	43.92	43.26	43.55	8573141
2022-03-10	43.31	43.81	43.14	43.60	9859163
2022-03-11	44.24	44.40	43.59	43.63	6407446
2022-03-14	43.70	44.12	43.52	43.58	6793504
2022-03-15	43.89	44.02	43.27	43.76	6384971
2022-03-16	43.64	44.09	42.71	43.44	8718785
2022-03-17	43.47	43.75	43.31	43.45	7454410
2022-03-18	43.31	43.53	42.86	43.25	13085990
2022-03-21	43.29	43.71	43.21	43.66	8522349
2022-03-22	43.81	43.99	43.35	43.63	5690295
2022-03-23	43.62	44.01	43.05	43.70	7221384
2022-03-24	43.84	44.57	43.78	44.47	4872756
2022-03-25	44.47	45.55	44.42	45.51	5698584
2022-03-28	45.58	46.03	45.32	46.02	9274729
2022-03-29	46.01	47.02	46.01	46.99	8463861
2022-03-30	46.95	47.25	46.79	47.23	6125841
2022-03-31	47.40	48.03	47.31	47.63	8196466
2022-04-01	47.60	47.83	47.29	47.66	10273575
2022-04-04	47.75	47.79	46.83	47.34	6212778
2022-04-05	47.33	48.18	47.33	47.80	8562561
2022-04-06	48.06	49.84	47.91	49.71	12439536
2022-04-07	49.50	50.13	49.27	50.02	13464055
2022-04-08	50.11	50.29	49.25	50.13	6020741
2022-04-11	49.93	50.14	48.17	48.24	7488317
2022-04-12	48.17	48.67	47.76	48.05	7535552
2022-04-13	48.06	48.72	47.97	48.64	7015692
2022-04-14	48.88	49.35	48.64	49.03	6493588
2022-04-18	49.03	49.38	48.82	49.23	5408031
2022-04-19	49.33	49.60	49.11	49.50	4314241
2022-04-20	50.15	50.66	50.01	50.25	6193321
2022-04-21	50.02	50.71	49.70	49.74	5337290
2022-04-22	49.68	49.86	48.56	48.65	7508397
2022-04-25	48.65	48.95	47.49	48.77	6257119
2022-04-26	48.37	49.34	48.27	48.42	4844573
2022-04-27	48.50	48.85	47.74	47.79	6906397
2022-04-28	47.85	48.50	47.57	48.34	6496111
2022-04-29	48.16	48.30	46.71	46.78	7185450
2022-05-02	46.87	47.30	46.07	46.65	6330065
2022-05-03	46.85	47.63	46.54	46.69	4514755
2022-05-04	47.24	47.95	46.80	47.92	8198308
2022-05-05	47.64	47.68	46.45	46.90	7051491
2022-05-06	46.86	47.32	46.49	47.06	10963702
2022-05-09	47.06	47.19	46.28	46.73	6466042
2022-05-10	47.22	48.01	46.22	46.76	8876164
2022-05-11	46.71	48.36	46.60	47.62	9406440
2022-05-12	47.34	47.70	45.40	45.85	12044403
2022-05-13	46.16	46.77	45.85	46.73	5592801
2022-05-16	46.86	47.26	46.41	46.87	4707506
2022-05-17	47.00	47.56	46.37	47.54	5123357
2022-05-18	47.63	47.89	46.95	47.13	6946191
2022-05-19	47.06	47.52	46.42	47.35	5821656
2022-05-20	47.37	47.62	46.35	47.15	6175858
2022-05-23	47.80	48.15	47.41	47.89	4333195
2022-05-24	47.90	49.02	47.48	48.83	6421590
2022-05-25	48.83	49.19	48.66	49.02	5183642
2022-05-26	49.05	49.50	49.01	49.16	5005359
2022-05-27	49.04	49.86	48.94	49.85	5224897
2022-05-31	49.47	49.68	48.86	49.15	12224693
2022-06-01	49.50	49.50	48.69	49.19	4850941
2022-06-02	49.48	49.49	48.08	48.99	5221835
2022-06-03	48.74	49.20	48.67	48.73	4445170
2022-06-06	49.10	49.14	48.44	48.55	4454907
2022-06-07	48.59	49.13	48.30	49.05	4058882
2022-06-08	48.93	49.23	48.06	48.17	5527106
2022-06-09	47.92	48.15	46.53	46.66	5264406
2022-06-10	46.12	46.42	45.70	46.01	6626515
2022-06-13	45.26	45.44	43.52	43.68	8093687
2022-06-14	43.81	43.91	41.73	42.31	9114138
2022-06-15	42.66	43.04	41.65	42.26	7565681
2022-06-16	41.51	41.73	40.77	41.22	7851118
2022-06-17	41.39	41.61	40.17	40.91	14637815
2022-06-21	41.23	41.89	41.01	41.60	6421684
2022-06-22	41.27	42.17	41.11	41.69	5921894
2022-06-23	41.95	42.42	41.81	42.23	4917928
2022-06-24	42.31	43.36	42.11	43.29	7172474
2022-06-27	43.21	44.16	43.09	43.89	4465395
2022-06-28	43.97	44.41	43.60	43.88	5864314
2022-06-29	43.94	44.47	43.93	44.34	4833535
2022-06-30	44.15	45.66	43.88	45.32	10676452
2022-07-01	45.20	46.13	45.14	46.07	7685377
2022-07-05	45.84	45.90	42.75	43.62	8065009
2022-07-06	44.14	44.71	43.54	44.26	4615781
2022-07-07	44.81	45.13	44.35	44.39	4554267
2022-07-08	44.56	44.70	44.01	44.29	3449768
2022-07-11	44.24	44.54	43.74	44.43	3848056
2022-07-12	44.38	44.97	44.00	44.23	3997289
2022-07-13	43.67	44.26	43.47	43.60	4895213
2022-07-14	42.89	44.22	42.74	44.15	4504104
2022-07-15	44.31	44.60	43.64	44.23	4905260
2022-07-18	44.30	44.52	43.74	43.76	3669435
2022-07-19	44.22	44.35	43.62	43.70	7205061
2022-07-20	43.90	44.12	43.09	43.10	8758511
2022-07-21	43.17	43.29	42.73	43.26	6199937
2022-07-22	43.48	44.10	43.47	44.02	4120817
2022-07-25	44.10	44.56	43.88	44.42	3561769
2022-07-26	44.63	44.97	44.35	44.70	4655737
2022-07-27	44.54	44.67	44.02	44.46	7081963
2022-07-28	45.03	46.30	44.81	46.27	8173456
2022-07-29	46.02	46.75	46.02	46.49	4581965
2022-08-01	46.41	46.60	45.52	46.11	5684245
2022-08-02	46.28	46.52	45.75	45.83	5300317
2022-08-03	44.27	44.99	43.96	44.31	10693172
2022-08-04	44.49	45.37	44.43	45.06	6942443
2022-08-05	45.00	45.60	44.13	44.77	11593768
2022-08-08	45.37	45.53	44.70	44.98	3993606
2022-08-09	45.13	45.58	44.97	45.40	4920883
2022-08-10	45.56	45.68	44.85	45.53	4985958
2022-08-11	45.59	46.30	45.43	45.70	4249044
2022-08-12	45.50	46.26	45.49	46.17	4872535
2022-08-15	46.03	46.75	46.02	46.70	4595239
2022-08-16	46.65	47.23	46.57	46.69	5112433
2022-08-17	46.42	46.54	45.99	46.25	5561416
2022-08-18	46.32	46.71	46.14	46.31	6845268
2022-08-19	46.26	46.49	46.04	46.14	7242671
2022-08-22	45.94	46.03	45.22	45.35	3908733
2022-08-23	45.27	45.36	44.71	45.07	7160419
2022-08-24	44.96	45.54	44.93	45.49	8468117
2022-08-25	45.68	45.94	45.28	45.82	7465196
2022-08-26	46.07	46.14	44.67	44.71	7581739
2022-08-29	44.38	45.37	44.24	45.00	5045450
2022-08-30	44.97	45.11	43.88	44.06	4535670
2022-08-31	44.04	44.69	43.90	43.91	8360559
2022-09-01	43.72	44.59	43.72	44.45	5398837
2022-09-02	44.72	45.27	43.99	44.08	6900628
2022-09-06	44.21	44.91	43.80	43.89	5566736
2022-09-07	44.18	45.49	44.11	45.11	10215903
2022-09-08	44.86	45.68	44.81	45.37	7210529
2022-09-09	45.77	46.13	45.43	45.84	6476686
2022-09-12	45.94	46.19	45.60	46.11	7599031
2022-09-13	45.63	45.73	43.82	44.02	7948746
2022-09-14	44.04	44.71	44.01	44.35	6671441
2022-09-15	44.08	44.10	43.11	43.24	5741795
2022-09-16	43.23	43.41	42.82	43.21	12995405
2022-09-19	42.94	43.40	42.78	43.39	6484621
2022-09-20	42.99	43.17	42.64	42.78	6440952
2022-09-21	43.02	43.36	42.07	42.10	6411209
2022-09-22	42.06	42.11	41.48	41.68	6492397
2022-09-23	41.17	41.89	40.81	41.67	8677264
2022-09-26	41.67	41.70	40.18	40.58	6173011
2022-09-27	40.73	41.00	39.73	40.15	8304180
2022-09-28	40.37	40.57	39.63	39.68	10342524
2022-09-29	39.42	39.47	37.38	37.75	14031140
2022-09-30	37.94	38.23	37.36	37.46	9616952
2022-10-03	38.25	38.84	37.78	38.48	10537729
2022-10-04	38.75	40.04	38.67	40.01	12357292
2022-10-05	39.25	39.36	38.17	38.70	9915337
2022-10-06	38.56	38.67	37.69	37.76	7820266
2022-10-07	37.69	37.84	36.76	36.96	7119519
2022-10-10	37.17	37.92	37.17	37.81	11501206
2022-10-11	37.70	38.24	37.40	37.47	8315528
2022-10-12	37.54	37.55	35.94	35.96	7568461
2022-10-13	35.41	37.42	35.32	37.23	9324617
2022-10-14	37.58	37.85	36.49	36.59	6830065
2022-10-17	37.30	37.85	37.01	37.10	7906186
2022-10-18	37.56	38.05	37.27	37.56	7505432
2022-10-19	36.93	37.46	36.78	36.85	6263270
2022-10-20	36.64	36.67	35.19	35.54	10085720
2022-10-21	35.74	36.99	35.45	36.72	11674862
2022-10-24	36.95	37.26	36.67	36.87	5191832
2022-10-25	36.87	37.87	36.85	37.76	7483723
2022-10-26	37.81	38.29	37.36	37.61	13319895
2022-10-27	38.06	38.55	37.61	37.70	9687821
2022-10-28	37.75	38.81	37.75	38.76	7594377
2022-10-31	38.70	38.86	38.39	38.59	6293731
2022-11-01	38.90	39.01	38.54	38.76	5368675
2022-11-02	38.49	39.27	37.98	38.04	8601357
2022-11-03	36.12	37.80	36.10	36.96	14922120
2022-11-04	37.18	37.53	36.38	37.18	12529724
2022-11-07	37.47	37.63	36.03	36.68	11146216
2022-11-08	36.62	37.82	36.62	37.71	11552477
2022-11-09	37.57	38.27	37.54	37.69	11904393
2022-11-10	38.99	39.11	38.19	39.00	8648413
2022-11-11	39.16	39.37	38.46	39.11	7487782
2022-11-14	39.00	39.07	38.03	38.06	6553758
2022-11-15	38.42	38.83	37.78	38.24	6885586
2022-11-16	38.31	38.72	38.03	38.06	5964019
2022-11-17	37.66	37.88	37.24	37.48	5341799
2022-11-18	37.84	38.73	37.60	38.58	7599060
2022-11-21	38.51	38.83	38.36	38.70	5784330
2022-11-22	39.05	39.52	38.92	39.45	7653647
2022-11-23	39.30	39.88	39.21	39.87	6215564
2022-11-25	39.98	40.27	39.94	40.07	3381201
2022-11-28	40.03	40.41	39.83	40.23	10027653
2022-11-29	40.01	40.11	39.61	40.00	7992471
2022-11-30	39.95	41.39	39.89	41.37	13045695
2022-12-01	41.66	42.04	41.18	41.53	7897042
2022-12-02	41.18	41.47	40.79	41.45	5736168
2022-12-05	41.18	41.79	41.07	41.75	8675586
2022-12-06	41.76	43.00	41.76	42.87	19809316
2022-12-07	42.87	42.94	42.13	42.31	14466756
2022-12-08	42.22	42.38	41.57	41.77	9186653
2022-12-09	41.83	42.08	41.41	41.42	5334209
2022-12-12	41.59	42.53	41.18	42.50	5326053
2022-12-13	43.29	43.51	42.19	42.54	8747586
2022-12-14	42.69	43.65	42.47	42.82	7271206
2022-12-15	42.70	42.79	41.99	42.38	6088536
2022-12-16	41.85	42.02	40.84	41.93	18680209
2022-12-19	41.82	42.32	41.58	41.77	6261042
2022-12-20	41.78	42.33	41.43	42.06	7406610
2022-12-21	42.36	42.72	42.20	42.63	4721872
2022-12-22	42.40	42.55	41.86	42.52	6051859
2022-12-23	42.48	43.08	42.38	43.04	3317966
2022-12-27	43.17	43.27	42.86	43.15	6136084
2022-12-28	43.25	43.49	42.85	42.94	3852629
2022-12-29	43.17	43.46	43.04	43.13	3207501
2022-12-30	43.14	43.31	42.85	43.23	6185267
2023-01-03	43.25	43.35	42.43	43.16	5156717
2023-01-04	43.39	43.96	43.22	43.73	4379565
2023-01-05	43.41	43.48	42.29	42.78	8060586
2023-01-06	43.24	43.92	43.14	43.67	6971935
2023-01-09	43.58	44.37	43.34	44.15	9541708
2023-01-10	43.86	44.06	43.17	43.69	4502833
2023-01-11	43.68	44.24	43.57	44.14	5144188
2023-01-12	44.01	44.10	43.29	43.38	6937153
2023-01-13	43.13	43.54	42.89	43.38	5776477
2023-01-17	43.24	43.48	42.98	43.16	4599766
2023-01-18	43.16	43.25	42.12	42.23	4586945
2023-01-19	42.18	42.25	41.68	42.04	5570904
2023-01-20	42.00	42.39	41.46	42.34	5209749
2023-01-23	42.09	42.39	41.74	41.82	4702766
2023-01-24	41.86	41.96	41.24	41.51	3871448
2023-01-25	41.22	41.56	40.95	41.42	5448639
2023-01-26	41.36	41.69	41.19	41.60	3704356
2023-01-27	41.51	41.81	41.28	41.69	4773108
2023-01-30	41.58	42.28	41.49	41.75	3836465
2023-01-31	41.85	42.25	41.61	42.19	5133849
2023-02-01	41.91	42.60	41.64	42.30	6373820
2023-02-02	42.19	42.95	41.79	41.89	9350950
2023-02-03	41.52	41.60	40.09	40.90	6980170
2023-02-06	40.88	41.04	40.29	40.96	6949293
2023-02-07	40.84	41.02	40.30	40.82	5374225
2023-02-08	40.48	40.50	39.90	40.24	6619015
2023-02-09	40.27	40.55	39.69	39.99	6727770
2023-02-10	40.17	40.76	39.89	40.71	8817963
2023-02-13	40.72	41.19	40.65	41.19	5163738
2023-02-14	41.82	42.79	41.52	42.03	8258578
2023-02-15	41.78	42.82	41.71	42.67	8479486
2023-02-16	42.27	42.78	41.89	42.49	6338900
2023-02-17	42.94	43.34	42.52	43.05	9367004
2023-02-21	42.68	42.88	42.08	42.23	6676000
2023-02-22	42.13	42.52	41.69	41.84	6907158
2023-02-23	41.84	41.96	41.46	41.84	5860941
2023-02-24	41.10	41.42	40.91	41.32	7671720
2023-02-27	41.55	42.22	41.34	41.43	5390107
2023-02-28	41.27	41.38	40.34	40.39	22622276
2023-03-01	40.07	40.19	39.49	39.75	7707804
2023-03-02	39.63	40.41	39.54	40.38	8843838
2023-03-03	40.49	41.42	40.32	41.38	7547285
2023-03-06	41.45	41.63	41.03	41.49	6484522
2023-03-07	41.64	41.83	40.61	41.00	8039502
2023-03-08	41.04	41.36	40.76	41.25	4665580
2023-03-09	41.32	41.61	40.50	40.59	5046453
2023-03-10	40.80	40.90	39.84	40.18	6166354
2023-03-13	40.08	41.52	40.00	41.39	10910971
2023-03-14	41.63	41.75	40.89	41.34	7436050
2023-03-15	41.03	42.13	40.66	41.84	10791409
2023-03-16	41.58	42.19	41.20	42.15	8506728
2023-03-17	42.03	42.26	41.35	42.14	28178198
2023-03-20	42.14	42.39	41.78	41.82	12383252
2023-03-21	41.95	42.03	40.24	40.68	10248757
2023-03-22	40.34	40.79	39.66	39.68	9537169
2023-03-23	39.64	40.30	38.98	39.20	8451991
2023-03-24	39.13	40.25	39.06	40.24	6985036
2023-03-27	40.47	40.91	40.40	40.52	5372074
2023-03-28	40.54	41.23	40.45	40.82	6953388
2023-03-29	40.93	41.36	40.92	41.15	6126691
2023-03-30	41.42	41.91	41.22	41.45	5341419
2023-03-31	41.55	41.93	41.35	41.89	5378220
2023-04-03	41.81	42.17	41.44	41.81	5013247
2023-04-04	41.76	42.07	41.61	41.86	4131814
2023-04-05	42.01	43.08	42.01	42.93	7595182
2023-04-06	43.13	43.33	42.77	43.06	8745500
2023-04-10	42.93	43.28	42.43	43.26	5005590
2023-04-11	43.35	43.43	43.07	43.26	4589338
2023-04-12	43.30	43.50	42.96	43.08	7717312
2023-04-13	42.95	43.03	41.95	42.89	12061450
2023-04-14	42.42	42.60	41.92	42.13	6651163
2023-04-17	42.32	42.72	42.20	42.67	5737280
2023-04-18	42.80	43.04	42.58	42.85	4393573
2023-04-19	42.75	43.11	42.75	43.04	3376965
2023-04-20	43.08	43.14	42.66	43.00	4304816
2023-04-21	43.22	43.32	42.83	43.22	4430053
2023-04-24	43.19	43.62	42.82	43.45	4687371
2023-04-25	43.30	43.71	43.30	43.61	3007196
2023-04-26	43.32	43.54	42.61	42.79	5213776
2023-04-27	42.92	43.27	42.63	42.78	6959378
2023-04-28	42.78	43.03	42.37	42.44	11350478
2023-05-01	42.45	43.40	42.39	43.18	8188490
2023-05-02	43.16	43.35	42.38	42.57	6183910
2023-05-03	42.87	43.23	42.20	42.33	6138797
2023-05-04	42.42	43.07	41.53	42.56	6322050
2023-05-05	42.58	43.05	42.48	42.85	3849856
2023-05-08	42.87	43.33	42.63	42.77	4748639
2023-05-09	42.60	42.81	42.19	42.62	5559034
2023-05-10	42.76	43.05	42.43	42.92	5421023
2023-05-11	42.84	43.02	42.23	42.48	5803429
2023-05-12	42.43	42.69	41.43	41.75	8934216
2023-05-15	42.00	42.00	40.44	40.76	6569363
2023-05-16	40.76	40.81	39.33	39.37	8434577
2023-05-17	39.35	39.80	39.05	39.26	6907349
2023-05-18	39.10	39.45	38.88	39.39	6997486
2023-05-19	39.44	40.00	39.41	39.87	11999391
2023-05-22	40.16	40.47	39.77	40.12	6120674
2023-05-23	40.11	40.76	39.85	40.44	13711975
2023-05-24	40.54	40.66	40.08	40.15	4638895
2023-05-25	39.76	39.92	39.16	39.51	7033004
2023-05-26	39.47	39.47	38.80	39.39	5802094
2023-05-30	39.39	39.74	39.25	39.34	8406337
2023-05-31	39.34	39.75	38.96	39.65	8580226
2023-06-01	39.87	39.87	39.20	39.48	7079493
2023-06-02	39.31	40.02	39.00	39.69	6612221
2023-06-05	39.73	40.32	39.70	39.98	4107768
2023-06-06	40.09	40.21	39.72	39.75	6981184
2023-06-07	39.85	40.50	39.53	40.34	7281080
2023-06-08	39.85	40.34	39.74	40.13	8726563
2023-06-09	40.20	40.35	39.89	40.08	5853443
2023-06-12	40.09	40.18	39.73	39.91	4738328
2023-06-13	39.91	40.08	39.63	39.80	6149921
2023-06-14	40.00	40.34	39.85	40.12	5335992
2023-06-15	40.39	40.91	40.25	40.82	5717330
2023-06-16	40.86	41.43	40.79	41.21	9594990
2023-06-20	41.21	41.23	40.69	40.74	5585899
2023-06-21	40.54	40.92	40.01	40.91	4536562
2023-06-22	40.97	41.10	40.38	40.54	3243579
2023-06-23	40.65	40.79	39.84	39.87	6851196
2023-06-26	40.09	40.75	39.91	40.57	4784142
2023-06-27	40.64	40.95	40.47	40.82	6876713
2023-06-28	40.71	40.76	39.94	40.09	4246931
2023-06-29	39.80	40.32	39.67	40.11	4549114
2023-06-30	40.41	40.89	40.39	40.74	5990809
2023-07-03	40.62	41.10	40.45	41.05	2197557
2023-07-05	40.94	41.70	40.87	41.48	6694297
2023-07-06	41.11	41.16	40.67	41.06	4484888
2023-07-07	41.16	41.23	40.79	40.96	5644197
2023-07-10	41.10	41.30	40.70	40.98	5716362
2023-07-11	41.11	41.74	41.01	41.71	3841782
2023-07-12	41.70	42.30	41.46	42.05	6163818
2023-07-13	41.88	42.25	41.79	42.18	4729374
2023-07-14	42.08	42.20	41.59	42.02	3915097
2023-07-17	42.00	42.09	41.56	41.78	5080835
2023-07-18	41.73	42.02	40.85	41.28	7124464
2023-07-19	41.36	42.03	41.31	41.51	5667832
2023-07-20	41.81	42.34	41.48	42.01	5578100
2023-07-21	42.27	42.81	42.01	42.55	16583838
2023-07-24	42.71	42.97	42.47	42.83	4607569
2023-07-25	42.68	43.20	42.67	43.02	3928648
2023-07-26	42.98	43.53	42.88	43.20	3553501
2023-07-27	43.12	43.28	41.85	41.96	5815714
2023-07-28	42.08	42.34	41.53	41.70	8594828
2023-07-31	41.50	42.08	41.34	41.86	6893234
2023-08-01	41.81	42.01	41.45	41.47	5352675
2023-08-02	41.17	41.65	41.03	41.50	6935798
2023-08-03	41.15	41.25	40.43	40.50	4358346
2023-08-04	40.73	40.97	39.55	39.92	4777698
2023-08-07	39.84	40.24	39.84	39.97	5013326
2023-08-08	39.77	40.12	39.49	40.08	5565471
2023-08-09	40.03	40.52	39.88	40.25	5648529
2023-08-10	40.42	40.62	40.12	40.19	4205019
2023-08-11	40.26	40.64	40.07	40.51	3302752
2023-08-14	40.12	40.22	39.83	40.08	3798505
2023-08-15	39.87	39.88	39.51	39.59	3716867
2023-08-16	39.76	39.89	39.61	39.81	5557225
2023-08-17	39.88	40.31	39.79	39.96	4263695
2023-08-18	40.08	40.26	39.91	40.01	5361807
2023-08-21	40.01	40.05	39.40	39.74	6239822
2023-08-22	39.75	40.15	39.64	40.00	3982524
2023-08-23	40.40	40.43	40.08	40.25	3236566
2023-08-24	40.31	40.90	40.03	40.08	3766369
2023-08-25	40.12	40.58	40.07	40.30	3412920
2023-08-28	40.49	40.63	40.18	40.25	3167033
2023-08-29	40.30	40.69	40.21	40.50	3606121
2023-08-30	40.42	40.67	40.27	40.42	2260048
2023-08-31	40.49	40.60	40.12	40.12	8455184
2023-09-01	40.35	40.47	39.62	39.99	3931318
2023-09-05	39.99	40.00	39.18	39.51	3584086
2023-09-06	39.56	39.90	39.47	39.86	5607437
2023-09-07	40.23	40.95	40.10	40.57	4917871
2023-09-08	40.66	40.93	40.46	40.58	4545782
2023-09-11	40.59	40.59	40.58	40.58	776737
2023-09-12	40.50	40.65	40.23	40.56	5485857
2023-09-13	40.64	41.32	40.63	41.13	4013793
2023-09-14	41.36	41.93	41.29	41.84	3764788
2023-09-15	41.88	42.16	41.59	41.65	10297227
2023-09-18	41.78	41.82	41.22	41.49	3536349
2023-09-19	41.41	41.48	40.96	41.07	4230609
2023-09-20	41.33	41.37	40.76	40.83	4909054
2023-09-21	40.77	41.10	40.45	40.46	6719919
2023-09-22	40.46	40.56	39.86	40.21	3760082
2023-09-25	40.04	40.32	39.75	40.30	3849315
2023-09-26	40.09	40.10	39.09	39.15	5592867
2023-09-27	39.12	39.23	38.55	38.80	5320040
2023-09-28	38.82	38.92	37.78	37.88	6134035
2023-09-29	38.08	38.40	37.51	37.79	6834098
2023-10-02	37.59	37.65	36.28	36.61	9033642
2023-10-03	36.20	37.18	35.71	37.05	8591351
2023-10-04	37.04	37.50	36.69	37.41	6822852
2023-10-05	37.39	37.53	36.80	37.41	5266446
2023-10-06	37.08	38.17	36.35	38.08	6224139
2023-10-09	38.10	38.75	38.02	38.70	5558257
2023-10-10	38.61	39.33	38.61	39.28	4880816
2023-10-11	39.45	40.18	39.25	40.04	6456818
2023-10-12	39.89	40.17	39.33	39.83	4770536
2023-10-13	40.16	40.67	39.84	39.95	6173762
2023-10-16	40.15	40.34	39.73	40.17	6931722
2023-10-17	39.88	40.22	39.65	40.06	5631756
2023-10-18	40.05	40.24	39.64	39.91	4937845
2023-10-19	39.77	40.37	39.65	39.77	4372418
2023-10-20	39.67	40.04	39.28	39.30	5034726
2023-10-23	38.62	38.89	37.90	38.40	6526363
2023-10-24	38.82	39.25	38.75	38.86	5210744
2023-10-25	38.82	39.33	38.79	39.00	5973431
2023-10-26	39.16	39.80	39.10	39.15	6967801
2023-10-27	39.01	39.17	38.22	38.43	5213138
2023-10-30	38.55	38.93	38.22	38.45	5177968
2023-10-31	38.51	38.97	38.42	38.94	5971301
2023-11-01	39.01	39.83	38.76	39.53	7721861
2023-11-02	39.87	41.09	39.49	40.70	6468002
2023-11-03	41.31	41.48	40.54	40.56	5902909
2023-11-06	40.46	40.72	39.99	40.02	6858381
2023-11-07	40.02	40.06	39.63	39.74	5491118
2023-11-08	39.57	39.68	39.09	39.58	5553315
2023-11-09	39.67	39.98	39.23	39.25	3867492
2023-11-10	39.50	39.61	39.11	39.43	4495824
2023-11-13	39.28	39.47	38.76	38.80	5511336
2023-11-14	39.20	39.79	39.14	39.59	6434873
2023-11-15	39.43	40.19	39.37	39.67	6703839
2023-11-16	40.03	40.36	39.42	39.48	10366521
2023-11-17	39.70	39.72	38.89	38.95	10868976
2023-11-20	38.91	39.24	38.55	39.08	7680184
2023-11-21	38.94	39.07	38.35	38.88	5053417
2023-11-22	38.98	39.07	38.62	38.86	6251043
2023-11-24	38.93	39.24	38.74	39.19	2523101
2023-11-27	39.19	39.26	38.85	39.14	6884733
2023-11-28	39.19	39.57	38.93	39.16	5652487
2023-11-29	39.27	39.33	38.25	38.39	5268269
2023-11-30	38.41	38.60	38.17	38.51	11572743
2023-12-01	38.58	39.01	38.22	38.99	7383002
2023-12-04	38.77	39.01	38.55	38.73	8158328
2023-12-05	38.79	38.80	38.21	38.50	7114955
2023-12-06	38.74	39.45	38.63	39.41	7815835
2023-12-07	39.52	39.88	39.15	39.34	7687068
2023-12-08	39.37	39.38	38.98	39.21	7433414
2023-12-11	39.35	39.63	39.10	39.52	7793061
2023-12-12	39.66	39.66	39.18	39.44	5695696
2023-12-13	39.49	41.08	39.34	41.00	7994483
2023-12-14	41.22	41.43	37.46	37.90	26398967
2023-12-15	37.44	37.50	35.32	35.49	38846626
2023-12-18	35.39	35.59	34.22	34.45	23411041
2023-12-19	34.43	35.42	34.05	35.41	16414337
2023-12-20	35.45	35.60	34.81	34.81	10523459
2023-12-21	34.92	35.25	34.81	35.07	8332634
2023-12-22	35.24	35.82	35.20	35.26	5795248
2023-12-26	35.19	35.63	35.18	35.53	3900339
2023-12-27	35.56	35.66	35.10	35.41	6881963
2023-12-28	35.40	35.99	35.34	35.85	5832925
2023-12-29	35.70	35.95	35.57	35.90	4634225
2024-01-02	35.75	36.68	35.58	36.47	7584693
2024-01-03	36.53	36.67	35.90	36.18	6784003
2024-01-04	36.09	36.32	35.97	36.02	5443823
2024-01-05	35.91	36.50	35.74	36.31	4980034
2024-01-08	36.05	36.74	35.95	36.69	6027310
2024-01-09	36.47	36.59	36.23	36.44	6096331
2024-01-10	36.63	36.79	36.40	36.64	5345756
2024-01-11	36.41	36.57	35.98	36.21	6882002
2024-01-12	36.50	36.59	36.05	36.07	4096934
2024-01-16	35.91	35.99	35.46	35.70	7465102
2024-01-17	35.51	36.06	35.29	35.59	7004149
2024-01-18	35.36	35.44	34.88	35.30	6258190
2024-01-19	35.19	35.39	34.81	35.04	9295210
2024-01-22	34.94	35.38	34.66	34.86	5031603
2024-01-23	34.91	35.12	34.51	34.75	6110327
2024-01-24	34.85	34.99	34.03	34.08	7287593
2024-01-25	34.43	34.90	34.08	34.90	12960439
2024-01-26	34.91	35.03	34.66	35.01	6182280
2024-01-29	34.97	35.30	34.66	35.29	5454521
2024-01-30	35.01	35.15	34.65	35.05	6400527
2024-01-31	35.23	35.30	34.53	34.81	13440811
2024-02-01	34.81	35.06	34.46	35.02	5605729
2024-02-02	34.70	34.70	33.94	34.35	5819726
2024-02-05	33.94	34.23	33.58	33.62	6336293
2024-02-06	33.62	34.15	33.46	33.91	6444677
2024-02-07	34.11	34.26	33.66	34.10	6946774
2024-02-08	33.98	33.98	33.53	33.75	5935435
2024-02-09	33.64	33.90	33.35	33.84	6520357
2024-02-12	33.79	34.50	33.58	34.38	7862484
2024-02-13	34.42	34.66	33.50	34.19	9168844
2024-02-14	34.25	34.49	34.04	34.12	6822225
2024-02-15	34.31	34.94	34.30	34.86	5052482
2024-02-16	34.76	35.14	34.43	34.91	7830957
2024-02-20	34.90	35.34	34.68	34.73	6695058
2024-02-21	35.68	36.46	35.50	36.21	12107183
2024-02-22	36.03	36.20	35.38	36.03	7518336
2024-02-23	35.88	36.41	35.86	36.13	4552311
2024-02-26	36.07	36.07	35.29	35.63	6997440
2024-02-27	35.88	36.40	35.73	36.21	6158573
2024-02-28	36.05	36.33	35.67	35.80	5618792
2024-02-29	35.94	36.28	35.62	35.84	11354086
2024-03-01	35.22	35.62	34.98	35.49	4949033
2024-03-04	35.34	36.29	35.27	36.20	5248712
2024-03-05	36.25	36.99	36.13	36.27	9773767
2024-03-06	36.32	36.73	36.32	36.67	5743356
2024-03-07	37.00	37.26	36.70	36.83	5659323
2024-03-08	37.00	37.08	36.53	36.96	6904790
2024-03-11	37.09	37.39	36.74	37.19	5064168
2024-03-12	37.00	37.11	36.78	37.01	11600324
2024-03-13	37.21	37.42	36.95	36.99	8789112
2024-03-14	36.95	37.08	36.37	36.57	9924918
2024-03-15	36.55	36.93	36.21	36.48	17634847
2024-03-18	36.54	36.98	36.38	36.60	7371138
2024-03-19	36.51	37.00	36.50	36.81	6947259
2024-03-20	36.63	37.13	36.35	36.56	5654620
2024-03-21	36.64	37.18	36.53	37.03	6612841
2024-03-22	37.28	37.28	36.68	36.70	5160949
2024-03-25	36.75	36.96	36.57	36.85	5381642
2024-03-26	36.77	36.96	36.52	36.56	5882968
2024-03-27	36.85	37.32	36.77	37.31	7988293
2024-03-28	37.23	37.70	37.18	37.57	5855367
2024-04-01	37.70	37.70	37.06	37.23	4857012
2024-04-02	37.07	37.68	37.05	37.58	7306977
2024-04-03	37.62	37.69	37.20	37.21	4792225
2024-04-04	37.56	37.65	36.95	37.22	4348795
2024-04-05	36.98	37.45	36.51	37.34	3957547
2024-04-08	37.35	37.81	37.24	37.78	5059243
2024-04-09	37.90	37.99	37.70	37.87	3782777
2024-04-10	37.21	37.21	36.63	36.91	5370234
2024-04-11	37.11	37.29	36.58	36.80	4696981
2024-04-12	36.80	36.96	36.19	36.48	4985001
2024-04-15	36.78	36.83	36.07	36.27	3752482
2024-04-16	36.30	36.35	35.75	35.75	5114405
2024-04-17	35.90	36.52	35.90	36.42	4716914
2024-04-18	36.62	36.75	36.29	36.68	4395547
2024-04-19	36.77	37.65	36.50	37.55	6126503
2024-04-22	37.61	37.95	37.22	37.67	5174426
2024-04-23	37.44	37.95	37.32	37.56	5700331
2024-04-24	36.85	37.90	36.80	37.77	5061364
2024-04-25	37.97	38.04	37.21	37.66	3958519
2024-04-26	37.42	37.60	37.26	37.32	5439450
2024-04-29	37.56	37.75	37.43	37.72	3301766
2024-04-30	37.46	37.80	37.04	37.58	6200162
2024-05-01	37.29	38.20	37.26	37.84	7489074
2024-05-02	38.45	38.45	37.33	37.89	5575258
2024-05-03	38.09	38.15	36.96	37.41	6774456
2024-05-06	37.47	37.60	37.08	37.55	5850338
2024-05-07	37.68	37.93	37.29	37.91	9499803
2024-05-08	37.84	38.01	37.57	37.82	7411669
2024-05-09	37.80	38.35	37.72	38.33	5308566
2024-05-10	37.95	38.09	37.54	37.67	8898470
2024-05-13	37.88	38.29	37.82	38.13	8883431
2024-05-14	38.40	38.51	38.13	38.40	10192106
2024-05-15	38.69	39.00	38.56	38.73	5570774
2024-05-16	38.73	38.97	38.47	38.62	5369948
2024-05-17	38.59	38.73	38.32	38.58	6088705
2024-05-20	38.69	38.69	38.35	38.46	4560451
2024-05-21	38.42	38.76	38.27	38.52	7711142
2024-05-22	38.41	38.57	37.83	37.90	7480187
2024-05-23	37.74	37.80	36.99	37.03	4691097
2024-05-24	37.00	37.11	36.65	36.69	4187738
2024-05-28	36.68	37.17	36.61	36.78	5891544
2024-05-29	36.43	36.62	36.13	36.18	5635713
2024-05-30	36.30	36.78	36.20	36.73	5189122
2024-05-31	36.85	37.60	36.77	37.55	12030142
2024-06-03	37.55	37.58	37.11	37.20	3995561
2024-06-04	37.00	37.53	36.90	37.36	4529485
2024-06-05	37.22	37.26	36.68	36.79	4781895
2024-06-06	36.66	37.16	36.36	36.52	4758095
2024-06-07	36.15	36.51	36.14	36.17	3199488
2024-06-10	36.27	36.54	36.02	36.21	7102773
2024-06-11	35.83	36.45	35.72	36.21	9487288
2024-06-12	36.39	36.48	34.73	34.75	11084623
2024-06-13	34.74	35.54	34.62	35.41	11503176
2024-06-14	35.30	35.55	35.07	35.54	8863468
2024-06-17	35.32	35.66	35.10	35.17	10260765
2024-06-18	35.13	35.36	34.80	34.89	9493206
2024-06-20	34.84	35.22	34.82	34.94	13698969
2024-06-21	35.05	35.30	34.64	34.78	19441810
2024-06-24	34.67	35.43	34.67	35.33	9125813
2024-06-25	35.26	35.36	34.77	34.82	9609373
2024-06-26	34.77	34.83	34.49	34.80	7809122
2024-06-27	34.77	35.00	34.52	34.70	5575272
2024-06-28	34.67	34.84	34.46	34.61	23274021
2024-07-01	34.76	34.86	34.26	34.55	6675809
2024-07-02	34.73	34.77	34.38	34.53	4633434
2024-07-03	34.46	34.87	34.46	34.73	2614724
2024-07-05	34.66	34.74	34.24	34.31	5644949
2024-07-08	34.34	34.34	34.01	34.24	5002649
2024-07-09	34.09	34.64	34.09	34.43	7413489
2024-07-10	34.55	34.81	34.34	34.69	4998808
2024-07-11	34.86	35.51	34.73	35.32	6387339
2024-07-12	35.49	35.66	35.21	35.24	8292834
2024-07-15	34.95	35.42	34.82	35.35	8756750
2024-07-16	35.57	35.72	35.34	35.52	6030240
2024-07-17	35.79	36.60	35.65	36.43	7026372
2024-07-18	36.31	36.92	36.20	36.24	5929410
2024-07-19	36.26	36.26	35.92	36.13	4532694
2024-07-22	36.26	36.29	36.04	36.25	4941159
2024-07-23	36.16	36.23	35.84	35.87	3172675
2024-07-24	36.17	36.53	36.00	36.47	5649814
2024-07-25	36.75	37.28	36.37	36.48	7116889
2024-07-26	36.61	36.88	36.53	36.75	4552576
2024-07-29	36.75	37.05	36.65	36.89	4989195
2024-07-30	36.84	37.33	36.72	37.22	7458319
2024-07-31	37.39	37.54	36.91	37.20	6849926
2024-08-01	36.96	38.34	36.96	38.26	7254674
2024-08-02	38.72	39.02	38.02	38.77	9077691
2024-08-05	39.78	39.88	37.44	37.52	6955586
2024-08-06	37.60	37.99	37.48	37.59	6324884
2024-08-07	37.56	38.33	37.48	37.84	6224704
2024-08-08	37.59	38.01	37.44	37.54	7353956
2024-08-09	37.66	37.66	36.97	37.48	6680155
2024-08-12	37.02	37.12	36.77	36.90	6707812
2024-08-13	37.05	37.18	36.79	37.13	6332270
2024-08-14	37.01	37.42	36.83	37.03	5450221
2024-08-15	36.87	37.53	36.80	37.50	10776891
2024-08-16	37.53	37.75	37.20	37.61	5962282
2024-08-19	37.69	37.72	37.49	37.61	3423255
2024-08-20	37.65	37.78	37.40	37.54	3612329
2024-08-21	37.59	38.17	37.57	37.87	5166306
2024-08-22	37.75	37.96	37.69	37.88	5727979
2024-08-23	38.00	38.09	37.70	37.79	3723710
2024-08-26	37.97	38.18	37.90	37.97	2891432
2024-08-27	38.00	38.06	37.63	37.68	4543352
2024-08-28	37.71	38.28	37.64	37.89	5015213
2024-08-29	38.00	38.05	37.54	38.03	3705580
2024-08-30	37.99	38.20	37.82	38.09	6379520
2024-09-03	38.12	38.69	38.00	38.49	7145129
2024-09-04	38.67	39.26	38.65	38.89	6121119
2024-09-05	39.11	39.25	38.28	38.42	7460601
2024-09-06	38.45	38.66	38.17	38.20	4624717
2024-09-09	38.38	38.87	38.20	38.73	6209481
2024-09-10	38.85	39.21	38.72	39.05	7849058
2024-09-11	38.89	39.38	38.63	39.30	11190962
2024-09-12	39.39	39.93	39.12	39.86	19881403
2024-09-13	39.93	40.27	39.69	40.23	6605797
2024-09-16	40.41	40.63	40.20	40.43	7764096
2024-09-17	40.36	40.52	40.11	40.20	6829529
2024-09-18	40.18	40.23	39.29	39.50	6921888
2024-09-19	39.34	39.45	38.88	39.29	6675475
2024-09-20	39.65	40.76	39.52	40.27	18779568
2024-09-23	40.45	40.45	40.08	40.40	5674328
2024-09-24	40.25	40.49	39.75	39.99	9059380
2024-09-25	40.22	40.23	39.62	39.99	6309464
2024-09-26	39.82	40.29	39.81	39.93	3108109
2024-09-27	40.14	40.56	40.06	40.38	5899209
2024-09-30	40.38	40.68	40.08	40.55	8333494
2024-10-01	40.55	41.05	40.44	40.77	7394575
2024-10-02	40.59	41.12	40.58	40.95	4703057
2024-10-03	41.00	41.03	40.62	40.78	4137768
2024-10-04	40.40	40.59	40.06	40.21	7512383
2024-10-07	39.99	40.00	39.50	39.54	4301479
2024-10-08	39.68	40.00	39.54	39.61	4679284
2024-10-09	39.50	39.78	39.36	39.60	3616332
2024-10-10	39.61	39.87	39.24	39.27	4011700
2024-10-11	39.24	39.93	39.24	39.74	5000169
2024-10-14	39.74	40.10	39.71	39.93	5496758
2024-10-15	40.17	40.81	40.08	40.56	6077460
2024-10-16	40.61	41.02	40.51	40.97	7927842
2024-10-17	41.03	41.19	40.67	40.77	6409627
2024-10-18	40.74	41.14	40.45	40.95	6103568
2024-10-21	40.90	41.02	40.49	40.50	4938868
2024-10-22	40.38	40.65	40.27	40.53	5737985
2024-10-23	40.39	40.78	40.39	40.74	6340126
2024-10-24	40.80	41.00	40.53	40.71	5218253
2024-10-25	40.97	41.01	39.98	40.07	5418542
2024-10-28	40.17	40.51	40.17	40.23	4288885
2024-10-29	39.89	40.00	39.45	39.55	7521491
2024-10-30	39.53	40.06	39.21	39.70	9458392
2024-10-31	39.67	39.83	39.27	39.30	9240889
2024-11-01	39.24	39.59	38.11	38.15	7671542
2024-11-04	38.07	38.40	37.76	37.97	7614716
2024-11-05	37.97	38.50	37.76	38.47	4591462
2024-11-06	38.25	38.60	37.86	38.32	11397875
2024-11-07	38.33	38.50	38.02	38.09	5879267
2024-11-08	37.92	38.32	37.83	38.11	4985447
2024-11-11	38.09	38.51	38.01	38.40	6534326
2024-11-12	38.27	38.54	38.05	38.16	3815016
2024-11-13	38.24	38.40	37.81	38.14	6174734
2024-11-14	38.23	38.39	38.08	38.12	4663566
2024-11-15	38.11	39.19	38.11	39.11	9038601
2024-11-18	39.05	39.39	38.74	39.23	7261070
2024-11-19	39.07	39.22	38.71	39.10	6070149
2024-11-20	39.20	39.24	38.26	38.73	5551069
2024-11-21	38.72	39.36	38.50	39.31	7606376
2024-11-22	39.36	39.56	38.68	38.71	4038976
2024-11-25	38.95	39.27	38.69	39.13	7013676
2024-11-26	39.18	39.58	39.16	39.49	5591719
2024-11-27	39.41	39.89	39.37	39.51	4226957
2024-11-29	39.50	39.69	39.34	39.56	2407408
2024-12-02	39.48	39.54	38.29	38.37	5682470
2024-12-03	38.39	38.73	38.12	38.14	6606460
2024-12-04	38.07	38.20	37.53	37.85	4176595
2024-12-05	37.94	38.24	37.81	37.98	4712514
2024-12-06	37.90	38.04	37.73	37.85	6946421
2024-12-09	37.79	37.97	37.41	37.44	6064817
2024-12-10	37.53	37.53	36.91	37.32	5332601
2024-12-11	37.32	37.39	36.60	36.76	6684933
2024-12-12	37.00	37.11	36.67	36.83	7086632
2024-12-13	36.67	37.05	36.58	36.87	7873455
2024-12-16	36.89	36.96	36.20	36.22	5540661
2024-12-17	36.09	36.63	35.94	36.52	7372917
2024-12-18	36.50	36.78	36.41	36.56	9095749
2024-12-19	36.62	37.73	36.49	37.19	14686156
2024-12-20	37.09	37.26	36.55	37.02	20813959
2024-12-23	36.99	37.39	36.80	37.33	6073317
2024-12-24	37.33	37.55	37.19	37.52	1853407
2024-12-26	37.36	37.54	37.28	37.45	4142917
2024-12-27	37.21	37.63	37.12	37.43	3669381
2024-12-30	37.45	37.72	37.06	37.63	4145110
2024-12-31	37.73	37.79	37.39	37.64	5347860
2025-01-02	37.91	38.13	37.51	37.66	4579126
2025-01-03	37.96	38.20	37.63	38.05	4268182
2025-01-06	37.76	38.09	37.52	37.80	6817250
2025-01-07	37.91	38.40	37.44	37.53	5120046
2025-01-08	37.48	38.23	37.20	38.19	5670203
2025-01-10	38.05	38.48	37.29	37.30	7691767
2025-01-13	37.56	37.74	37.13	37.56	5922955
2025-01-14	37.63	38.08	37.32	37.92	6747029
2025-01-15	38.30	38.58	37.90	38.02	5659482
2025-01-16	37.96	39.37	37.90	39.34	5591867
2025-01-17	39.61	39.66	39.19	39.42	6140601
2025-01-21	39.95	40.67	39.82	40.44	5610434
2025-01-22	40.22	40.35	39.16	39.22	7661265
2025-01-23	39.39	39.57	39.06	39.24	5944683
2025-01-24	39.20	39.49	38.85	39.38	5362923
2025-01-27	39.80	40.86	39.65	40.70	12159408
2025-01-28	40.77	40.77	39.71	39.81	9471928
2025-01-29	39.78	40.15	39.47	39.57	5796648
2025-01-30	39.90	40.25	39.83	40.02	5755789
2025-01-31	40.00	40.23	39.89	40.00	7144082
2025-02-03	39.86	40.76	39.67	40.57	7638500
2025-02-04	40.30	40.68	39.85	40.54	5255514
2025-02-05	40.67	41.26	40.65	41.04	5585314
2025-02-06	41.17	41.24	40.75	41.12	5674444
2025-02-07	41.02	41.47	40.98	41.31	5794144
2025-02-10	41.44	41.88	41.13	41.80	7279338
2025-02-11	41.65	42.46	41.47	42.36	8935766
2025-02-12	40.88	43.09	40.81	42.89	10308125
2025-02-13	42.87	43.45	42.54	42.97	7562517
2025-02-14	42.95	43.15	42.74	42.85	8593044
2025-02-18	42.87	42.87	42.38	42.70	11062922
2025-02-19	42.64	42.78	42.21	42.65	7994011
2025-02-20	42.49	43.23	42.46	43.17	6945051
2025-02-21	43.20	43.69	43.06	43.39	13604687
2025-02-24	43.31	44.01	43.08	43.35	8053403
2025-02-25	43.56	44.24	43.36	44.04	8813520
2025-02-26	43.97	44.26	43.64	44.06	11508585
2025-02-27	43.89	44.32	43.65	43.79	6560800
2025-02-28	44.23	44.46	43.72	44.20	12319568
2025-03-03	44.05	44.62	44.00	44.55	7793146
2025-03-04	44.85	45.20	43.64	43.68	9783875
2025-03-05	43.41	43.82	43.22	43.36	6838866
2025-03-06	43.37	43.38	42.62	42.88	6291516
2025-03-07	42.76	43.41	42.70	43.11	6670176
2025-03-10	43.31	44.30	43.25	43.76	8806150
2025-03-11	43.82	43.98	43.26	43.40	6800034
2025-03-12	42.95	43.16	42.55	42.61	9286683
2025-03-13	42.84	43.51	42.75	43.47	5983574
2025-03-14	43.46	44.24	43.16	44.19	8133656
2025-03-17	44.20	44.66	43.99	44.39	8074541
2025-03-18	44.40	44.46	43.80	44.42	5343201
2025-03-19	44.42	44.52	44.07	44.44	6408816
2025-03-20	44.42	44.70	44.22	44.59	6306868
2025-03-21	44.54	44.77	43.57	43.80	15732193
2025-03-24	43.98	44.39	43.55	43.58	6491382
2025-03-25	43.41	43.47	42.61	42.76	6354129
2025-03-26	42.86	44.24	42.78	44.02	8550239
2025-03-27	43.93	44.65	43.91	44.25	7009472
2025-03-28	44.52	44.97	44.28	44.71	8286416
2025-03-31	45.33	46.22	45.33	46.08	14993375
2025-04-01	45.76	46.28	45.62	45.92	10432000
2025-04-02	45.84	46.47	45.84	45.97	6833275
2025-04-03	46.84	47.60	46.55	47.23	12659332
2025-04-04	48.06	48.11	45.09	45.35	13937169
2025-04-07	44.99	45.46	43.95	44.69	17543597
2025-04-08	44.52	45.41	44.02	44.49	22009996
2025-04-09	44.05	45.18	42.85	44.30	20037580
2025-04-10	44.33	45.60	44.23	45.12	13452250
2025-04-11	45.21	46.19	44.69	46.00	9451356
2025-04-14	45.83	47.00	45.70	46.86	8091540
2025-04-15	46.53	47.09	46.43	46.74	7445059
2025-04-16	46.89	47.49	46.33	46.51	8354160
2025-04-17	46.88	47.93	46.72	47.26	7496332
2025-04-21	47.48	47.48	45.71	46.23	6867977
2025-04-22	46.75	47.53	46.59	47.37	7382051
2025-04-23	46.94	47.24	46.24	46.80	8389724
2025-04-24	46.64	46.74	46.24	46.33	6241652
2025-04-25	46.33	46.40	45.90	46.22	6271451
2025-04-28	46.38	46.64	45.83	46.48	7142524
2025-04-29	46.46	46.92	46.24	46.85	4245143
2025-04-30	47.05	47.25	46.11	46.90	7678895
2025-05-01	46.63	47.13	46.49	46.60	5583156
2025-05-02	46.91	46.95	46.08	46.48	5880746
2025-05-05	46.40	46.48	45.56	46.00	3902897
2025-05-06	45.99	46.61	45.87	46.29	6446667
2025-05-07	46.34	46.74	46.16	46.34	6131357

Explore More About EXC

Coins representing dividend payouts and trends

EXC Dividend History

Discover Exelon Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

EXC Stock Split History

Discover Exelon Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EXC Historical Prices

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

Web Analytics