XEL Historical Prices

Summary

Key Stock Metrics

46.79

(March 6, 2024)

52-Week Low

73.38

(November 27, 2024)

52-Week High

77.66

(September 12, 2022)

All-Time High

68.21

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-21	26.06	26.44	26.00	26.31	776900
2000-08-22	26.25	26.63	26.19	26.50	793900
2000-08-23	26.25	26.38	25.81	26.00	1273000
2000-08-24	26.00	26.00	25.13	25.38	1097000
2000-08-25	25.38	25.38	24.75	25.06	1221800
2000-08-28	25.00	25.13	24.50	24.56	1018800
2000-08-29	24.56	24.63	24.06	24.44	993500
2000-08-30	24.44	25.00	24.31	24.75	692900
2000-08-31	24.75	25.25	24.75	25.08	1515000
2000-09-01	24.94	25.38	24.81	25.38	1056900
2000-09-05	25.00	25.06	24.81	24.94	697000
2000-09-06	25.00	25.75	25.00	25.75	2152500
2000-09-07	25.69	25.75	25.50	25.75	674500
2000-09-08	25.63	26.06	25.63	26.03	1519900
2000-09-11	26.00	26.69	25.94	26.64	2402300
2000-09-12	26.63	27.00	26.44	26.75	1940200
2000-09-13	26.75	26.88	26.31	26.56	972300
2000-09-14	26.56	26.56	25.94	26.56	589600
2000-09-15	26.63	26.94	26.44	26.64	1659800
2000-09-18	26.50	26.50	26.00	26.17	836600
2000-09-19	26.69	26.69	25.69	26.20	2545600
2000-09-20	26.00	26.13	25.50	26.00	971200
2000-09-21	25.94	26.13	25.56	25.88	871600
2000-09-22	26.06	26.25	25.75	26.13	2292400
2000-09-25	25.88	26.13	25.63	26.06	478800
2000-09-26	26.00	26.50	26.00	26.38	854800
2000-09-27	26.31	26.89	26.31	26.89	1704600
2000-09-28	26.81	27.50	26.69	27.25	1074400
2000-09-29	27.25	27.56	27.19	27.52	1051400
2000-10-02	27.50	28.00	27.31	27.94	895800
2000-10-03	27.69	28.13	27.56	27.56	714300
2000-10-04	27.38	27.69	26.19	26.75	1289000
2000-10-05	26.75	27.31	25.88	25.94	1729900
2000-10-06	26.00	27.44	26.00	27.00	1866000
2000-10-09	26.88	27.81	26.69	27.38	1080100
2000-10-10	27.19	27.94	27.19	27.50	820600
2000-10-11	27.69	28.00	27.13	27.63	815800
2000-10-12	27.44	27.75	26.69	27.31	573200
2000-10-13	27.13	27.50	27.13	27.50	389800
2000-10-16	27.31	27.94	27.25	27.81	382900
2000-10-17	27.81	28.00	27.44	27.69	470900
2000-10-18	27.63	28.00	26.75	27.25	791000
2000-10-19	27.06	27.06	26.38	26.75	374900
2000-10-20	26.75	26.88	26.44	26.56	583600
2000-10-23	26.56	26.63	26.06	26.13	664400
2000-10-24	26.31	26.50	25.63	25.94	1012900
2000-10-25	25.94	26.19	25.06	25.13	970900
2000-10-26	24.88	25.31	24.63	25.06	1491600
2000-10-27	24.94	25.44	24.63	25.25	978100
2000-10-30	25.13	25.63	25.13	25.44	928500
2000-10-31	25.38	25.75	25.00	25.56	664100
2000-11-01	25.69	26.38	25.63	26.31	560300
2000-11-02	26.31	26.44	25.75	25.81	785200
2000-11-03	25.75	26.13	25.50	25.75	367900
2000-11-06	25.50	26.44	25.50	25.88	907800
2000-11-07	25.88	25.94	25.50	25.69	479700
2000-11-08	25.56	25.81	25.50	25.75	235500
2000-11-09	25.88	26.13	25.75	26.00	513300
2000-11-10	26.13	26.19	25.88	25.94	616000
2000-11-13	25.69	26.25	25.69	25.94	368700
2000-11-14	25.69	25.81	25.56	25.75	485100
2000-11-15	25.63	26.50	25.56	26.38	931000
2000-11-16	26.38	26.75	26.25	26.56	943900
2000-11-17	26.88	26.88	26.44	26.69	598600
2000-11-20	26.88	27.00	26.44	26.50	510300
2000-11-21	26.50	26.69	26.00	26.69	339100
2000-11-22	26.56	26.88	26.38	26.69	965100
2000-11-24	26.50	26.75	26.38	26.56	133500
2000-11-27	26.25	26.50	25.75	26.13	933400
2000-11-28	26.13	26.44	26.06	26.44	612300
2000-11-29	26.25	27.06	26.25	26.94	592600
2000-11-30	27.19	27.75	26.94	27.25	828700
2000-12-01	27.00	27.38	26.81	26.94	447600
2000-12-04	26.88	27.63	26.88	27.50	667000
2000-12-05	27.44	27.56	26.94	27.56	997600
2000-12-06	27.81	27.81	26.88	27.19	737600
2000-12-07	27.13	27.63	27.13	27.63	673100
2000-12-08	27.63	27.75	27.38	27.69	496500
2000-12-11	27.56	28.00	27.44	27.63	796300
2000-12-12	27.75	28.13	27.69	28.00	660300
2000-12-13	28.00	28.06	27.81	28.00	386200
2000-12-14	27.63	28.00	27.38	27.44	388400
2000-12-15	27.25	27.56	27.00	27.19	928600
2000-12-18	27.25	27.81	27.19	27.69	299200
2000-12-19	27.81	27.94	27.69	27.88	300700
2000-12-20	27.88	28.75	27.63	28.75	810600
2000-12-21	28.75	28.94	28.50	28.88	574200
2000-12-22	28.50	28.81	28.44	28.69	551700
2000-12-26	28.88	29.81	28.88	29.75	544700
2000-12-27	29.88	30.00	29.56	29.75	476300
2000-12-28	29.44	29.50	28.94	29.13	354400
2000-12-29	29.25	29.31	28.81	29.06	486300
2001-01-02	28.56	28.94	27.94	28.31	852000
2001-01-03	28.50	29.13	27.06	27.31	887100
2001-01-04	27.19	27.19	25.13	25.38	963200
2001-01-05	25.38	25.75	25.13	25.44	760300
2001-01-08	25.38	25.81	25.38	25.75	456500
2001-01-09	26.00	26.06	25.56	25.94	428200
2001-01-10	25.88	26.00	25.38	25.75	406300
2001-01-11	26.00	26.00	24.38	24.56	1213700
2001-01-12	24.56	25.13	24.25	24.94	1000000
2001-01-16	25.00	25.06	24.19	25.00	929800
2001-01-17	25.19	25.38	24.94	25.13	696700
2001-01-18	25.13	25.56	25.06	25.44	411400
2001-01-19	25.38	25.81	24.88	25.69	559600
2001-01-22	25.69	26.19	25.50	25.81	548000
2001-01-23	26.00	26.50	25.56	25.88	736300
2001-01-24	25.63	26.13	25.63	26.06	760700
2001-01-25	26.31	26.56	26.00	26.38	429000
2001-01-26	26.25	26.56	25.69	26.44	509100
2001-01-29	26.25	26.50	26.00	26.28	360100
2001-01-30	26.40	26.40	25.75	26.00	413900
2001-01-31	26.00	26.00	25.31	25.47	773600
2001-02-01	25.48	25.49	25.20	25.38	523900
2001-02-02	25.60	25.75	25.34	25.55	960900
2001-02-05	25.69	26.10	25.59	26.01	390200
2001-02-06	26.01	26.28	25.66	25.81	616800
2001-02-07	25.95	26.65	25.90	26.55	602900
2001-02-08	26.55	27.00	26.55	27.00	363000
2001-02-09	27.00	27.30	26.75	27.25	553600
2001-02-12	27.30	27.75	26.90	27.40	515900
2001-02-13	27.95	27.95	27.05	27.55	413200
2001-02-14	27.60	27.60	27.10	27.45	474600
2001-02-15	27.20	27.40	26.75	26.95	723300
2001-02-16	28.00	28.00	27.13	27.35	707800
2001-02-20	27.35	27.85	27.15	27.65	578000
2001-02-21	27.80	28.40	27.77	27.91	958100
2001-02-22	27.70	28.19	27.62	27.95	486200
2001-02-23	27.95	28.15	26.99	27.45	631700
2001-02-26	28.00	28.28	27.75	28.09	772100
2001-02-27	28.09	28.35	27.95	28.21	411400
2001-02-28	28.43	28.43	27.90	28.20	493700
2001-03-01	27.95	28.35	27.90	28.15	524300
2001-03-02	28.15	28.21	27.60	28.20	663100
2001-03-05	27.95	28.27	27.90	27.95	476800
2001-03-06	28.00	28.00	27.63	27.84	430100
2001-03-07	28.20	28.20	27.54	27.83	609400
2001-03-08	28.00	28.21	27.94	28.16	540100
2001-03-09	28.16	28.17	27.80	28.00	510300
2001-03-12	27.85	28.14	27.80	28.11	1065800
2001-03-13	28.11	28.20	27.90	28.07	998300
2001-03-14	27.90	28.00	27.36	27.54	547900
2001-03-15	27.34	28.16	27.32	28.09	912700
2001-03-16	28.09	28.25	27.75	28.16	1609800
2001-03-19	28.16	28.38	27.97	28.20	818400
2001-03-20	28.20	28.35	27.75	27.87	637400
2001-03-21	27.88	28.64	27.85	28.30	1334400
2001-03-22	28.05	28.33	26.85	27.35	1115700
2001-03-23	27.20	27.31	26.94	27.31	703300
2001-03-26	27.31	28.35	27.24	28.35	636600
2001-03-27	28.50	29.10	28.46	29.09	1320900
2001-03-28	28.90	29.15	28.59	29.06	2684900
2001-03-29	28.68	29.49	28.51	29.27	1389800
2001-03-30	29.45	30.35	29.35	30.11	1277400
2001-04-02	29.70	30.74	29.70	30.43	974800
2001-04-03	30.48	30.50	29.85	30.05	1513000
2001-04-04	30.05	30.27	29.89	30.04	1450500
2001-04-05	30.03	30.03	29.30	30.00	876300
2001-04-06	29.75	30.25	28.68	29.03	1180000
2001-04-09	29.28	30.15	29.11	29.85	1321800
2001-04-10	29.85	30.90	29.85	30.69	1029000
2001-04-11	30.00	30.35	29.70	30.05	734600
2001-04-12	30.06	30.13	29.76	29.83	590700
2001-04-16	29.50	30.10	29.50	30.00	712500
2001-04-17	30.00	31.20	30.00	31.20	1183500
2001-04-18	31.20	31.32	30.44	31.15	914700
2001-04-19	31.00	31.00	30.11	30.27	682500
2001-04-20	30.40	30.64	29.86	30.60	624200
2001-04-23	30.60	31.00	30.32	30.58	644800
2001-04-24	30.58	31.00	30.55	30.83	537500
2001-04-25	30.95	31.36	30.60	31.35	878900
2001-04-26	31.30	31.85	31.21	31.64	811900
2001-04-27	31.64	31.64	31.10	31.35	561500
2001-04-30	31.25	31.45	31.07	31.20	1035500
2001-05-01	31.20	31.20	30.80	30.98	881600
2001-05-02	30.70	30.88	30.27	30.50	557100
2001-05-03	30.49	30.50	29.65	29.99	503500
2001-05-04	29.69	30.08	29.69	30.00	532400
2001-05-07	30.05	30.20	29.90	30.00	658500
2001-05-08	29.90	29.93	29.60	29.67	804400
2001-05-09	29.60	30.05	29.60	30.00	563200
2001-05-10	30.00	30.15	29.85	29.96	860200
2001-05-11	29.99	30.30	29.92	30.17	389600
2001-05-14	30.17	30.45	29.95	30.27	592500
2001-05-15	30.15	30.24	29.86	30.14	542600
2001-05-16	30.00	30.42	29.80	30.35	790000
2001-05-17	30.45	30.62	30.20	30.32	593600
2001-05-18	30.27	30.55	29.95	30.54	674900
2001-05-21	31.40	31.40	30.54	31.13	858700
2001-05-22	31.30	31.35	31.02	31.14	604500
2001-05-23	31.05	31.35	31.02	31.18	454700
2001-05-24	31.40	31.45	30.80	31.04	848400
2001-05-25	30.90	31.00	30.00	30.24	812000
2001-05-29	30.05	30.20	29.70	29.81	830600
2001-05-30	29.81	30.20	29.80	29.85	859400
2001-05-31	29.95	30.40	29.94	30.30	733100
2001-06-01	30.30	30.30	29.60	29.89	971800
2001-06-04	29.85	30.08	29.65	29.85	701300
2001-06-05	29.80	29.95	29.05	29.09	1260500
2001-06-06	29.20	29.20	28.57	28.73	853900
2001-06-07	29.00	29.00	28.48	28.73	550600
2001-06-08	28.73	28.93	28.61	28.81	759800
2001-06-11	28.65	29.36	28.65	29.30	1135700
2001-06-12	29.45	29.55	29.06	29.35	818700
2001-06-13	29.35	29.47	28.65	28.78	567100
2001-06-14	28.78	28.79	27.50	27.73	1138000
2001-06-15	27.73	28.85	27.73	28.38	1274100
2001-06-18	28.50	29.08	28.27	28.30	629100
2001-06-19	28.55	28.68	28.16	28.53	794900
2001-06-20	28.73	29.10	28.20	28.39	930200
2001-06-21	28.25	28.45	27.39	27.55	1259400
2001-06-22	27.55	27.97	27.47	27.84	800700
2001-06-25	27.85	28.10	27.58	27.75	517000
2001-06-26	27.80	27.90	27.42	27.70	747300
2001-06-27	27.71	28.15	27.61	27.89	636100
2001-06-28	28.00	28.25	27.97	28.06	733700
2001-06-29	27.85	28.45	27.80	28.45	808700
2001-07-02	28.25	28.90	28.20	28.90	553700
2001-07-03	28.95	29.10	28.75	28.98	735100
2001-07-05	28.80	28.97	28.45	28.86	3355800
2001-07-06	28.86	29.00	28.61	28.90	806700
2001-07-09	29.25	29.33	28.90	29.25	637000
2001-07-10	29.05	29.49	29.02	29.47	554900
2001-07-11	29.50	29.51	28.81	29.01	805000
2001-07-12	28.80	29.00	28.62	28.89	494300
2001-07-13	29.10	29.11	28.61	28.87	562800
2001-07-16	28.80	29.34	28.70	28.80	379600
2001-07-17	28.70	28.91	28.51	28.52	447200
2001-07-18	28.65	28.98	28.20	28.40	408700
2001-07-19	28.90	28.90	28.11	28.40	317600
2001-07-20	28.75	28.75	27.64	27.79	625200
2001-07-23	28.15	28.15	26.60	26.69	941800
2001-07-24	26.80	26.87	25.00	25.70	1957800
2001-07-25	25.71	26.84	25.65	26.00	2386900
2001-07-26	26.10	26.80	26.01	26.75	2337500
2001-07-27	26.85	26.90	25.90	26.08	2270600
2001-07-30	26.08	26.53	25.42	26.48	1325300
2001-07-31	26.50	27.11	25.86	26.94	1628400
2001-08-01	27.30	27.40	26.80	26.98	591400
2001-08-02	26.99	27.45	26.81	27.36	574500
2001-08-03	27.60	27.72	27.01	27.69	448400
2001-08-06	27.50	27.50	26.70	26.93	619000
2001-08-07	27.15	27.24	26.76	27.01	1030100
2001-08-08	27.10	27.19	26.50	26.51	931800
2001-08-09	26.76	26.85	26.35	26.58	803800
2001-08-10	26.75	26.95	26.44	26.90	567200
2001-08-13	27.10	27.25	26.67	26.75	953200
2001-08-14	26.80	27.12	26.70	26.98	434000
2001-08-15	26.98	27.24	26.63	26.81	433400
2001-08-16	26.95	27.40	26.60	27.35	607200
2001-08-17	27.10	27.42	27.00	27.32	446700
2001-08-20	27.45	27.51	27.08	27.48	532800
2001-08-21	27.51	27.64	27.30	27.37	510600
2001-08-22	27.38	27.70	27.25	27.44	556600
2001-08-23	27.23	27.63	27.21	27.52	502200
2001-08-24	27.42	27.84	27.40	27.82	495200
2001-08-27	27.95	28.18	27.77	27.90	502300
2001-08-28	27.91	28.05	27.70	27.86	738500
2001-08-29	27.86	27.95	27.54	27.70	501000
2001-08-30	27.94	27.98	27.40	27.44	551900
2001-08-31	27.50	27.65	27.33	27.40	506300
2001-09-04	27.40	27.92	27.30	27.66	633300
2001-09-05	27.45	27.80	27.40	27.68	562700
2001-09-06	27.68	28.27	27.52	28.10	985300
2001-09-07	28.30	28.73	28.13	28.55	1566900
2001-09-10	28.30	28.60	28.05	28.42	621900
2001-09-17	28.05	28.41	27.50	28.24	1060000
2001-09-18	28.25	28.55	27.75	28.50	593200
2001-09-19	28.30	28.96	27.30	27.84	1161500
2001-09-20	27.45	27.78	27.27	27.30	1049900
2001-09-21	26.55	27.50	26.55	26.85	1511900
2001-09-24	27.10	27.67	26.94	27.45	833000
2001-09-25	27.50	27.50	26.84	27.14	900600
2001-09-26	27.14	27.23	26.50	26.78	1235800
2001-09-27	26.68	27.15	26.62	26.87	913700
2001-09-28	26.80	28.15	26.66	28.15	4427000
2001-10-01	27.80	28.22	27.57	28.01	659900
2001-10-02	28.01	28.48	27.90	28.45	970400
2001-10-03	28.45	29.00	28.31	28.95	641300
2001-10-04	28.99	29.00	28.47	28.70	554400
2001-10-05	28.95	29.30	28.68	29.26	818700
2001-10-08	29.35	29.65	28.82	29.36	658300
2001-10-09	29.10	29.28	28.82	28.90	688200
2001-10-10	28.90	29.18	28.73	29.14	786400
2001-10-11	29.00	29.29	28.80	29.02	733200
2001-10-12	29.02	29.20	28.55	28.74	565500
2001-10-15	28.80	28.95	28.61	28.90	428700
2001-10-16	28.99	29.34	28.95	29.22	548800
2001-10-17	29.43	29.60	28.88	28.97	501700
2001-10-18	28.97	28.97	27.74	27.90	1121000
2001-10-19	28.05	28.75	27.82	28.65	791300
2001-10-22	28.65	28.70	28.31	28.67	892700
2001-10-23	28.69	28.75	28.35	28.69	1076400
2001-10-24	28.52	28.59	27.87	27.97	747400
2001-10-25	27.80	28.90	27.80	28.87	738900
2001-10-26	28.62	28.75	28.22	28.55	411800
2001-10-29	28.30	28.75	28.21	28.55	441400
2001-10-30	28.45	28.60	28.05	28.16	436400
2001-10-31	28.32	28.46	28.19	28.28	433000
2001-11-01	28.47	28.74	28.10	28.74	617700
2001-11-02	28.50	28.80	28.21	28.58	688600
2001-11-05	28.58	29.48	28.58	29.37	704000
2001-11-06	29.27	29.50	28.90	29.50	762200
2001-11-07	29.40	29.45	28.88	29.02	394000
2001-11-08	29.09	29.63	29.05	29.47	589400
2001-11-09	29.45	29.77	29.16	29.70	453500
2001-11-12	29.30	29.55	29.12	29.39	416400
2001-11-13	29.39	29.60	29.00	29.45	483700
2001-11-14	29.50	29.51	28.63	28.74	638400
2001-11-15	28.74	28.92	28.52	28.70	1046800
2001-11-16	28.90	28.99	28.40	28.69	581700
2001-11-19	28.94	28.94	28.20	28.41	444400
2001-11-20	28.30	28.84	28.30	28.76	490300
2001-11-21	28.55	28.56	27.92	28.37	406800
2001-11-23	28.38	28.48	28.09	28.44	191300
2001-11-26	28.68	28.68	28.12	28.23	479900
2001-11-27	28.17	28.90	27.94	28.59	754000
2001-11-28	28.70	28.70	27.81	27.87	670900
2001-11-29	27.87	27.87	27.35	27.59	1066900
2001-11-30	27.60	27.98	27.30	27.31	940700
2001-12-03	27.40	27.54	27.01	27.50	592600
2001-12-04	27.30	27.65	27.21	27.56	732100
2001-12-05	27.55	27.68	27.21	27.25	788000
2001-12-06	27.30	27.31	26.95	27.00	1221600
2001-12-07	27.01	27.48	27.00	27.31	599000
2001-12-10	27.26	27.35	26.81	26.89	577000
2001-12-11	27.13	27.13	26.20	26.20	579100
2001-12-12	26.25	26.49	25.30	26.42	1517000
2001-12-13	26.65	26.91	26.39	26.62	826100
2001-12-14	26.40	26.54	25.85	26.36	1167000
2001-12-17	26.36	26.40	26.08	26.15	816800
2001-12-18	26.19	27.00	26.19	26.91	1125200
2001-12-19	27.05	27.68	26.65	27.62	1224200
2001-12-20	27.82	27.85	27.24	27.55	680400
2001-12-21	27.56	27.75	27.47	27.47	1131100
2001-12-24	27.50	27.79	27.50	27.55	243800
2001-12-26	27.75	28.04	27.69	27.81	510000
2001-12-27	27.85	28.23	27.85	28.19	469800
2001-12-28	28.05	28.05	27.55	27.73	475200
2001-12-31	27.85	27.99	27.65	27.74	765600
2002-01-02	27.80	28.30	27.37	28.21	899600
2002-01-03	28.26	28.34	27.75	28.34	896300
2002-01-04	28.40	28.42	27.89	28.12	936200
2002-01-07	28.30	28.33	27.90	28.32	544800
2002-01-08	28.49	28.49	27.95	28.02	570900
2002-01-09	28.20	28.24	27.87	27.93	521100
2002-01-10	27.93	28.06	27.70	27.99	547900
2002-01-11	27.99	28.05	27.75	27.77	340300
2002-01-14	27.77	28.11	27.68	28.04	538000
2002-01-15	28.05	28.30	28.05	28.19	537500
2002-01-16	28.19	28.45	28.00	28.24	907200
2002-01-17	28.22	28.22	27.75	27.87	532800
2002-01-18	27.87	27.98	27.61	27.62	616100
2002-01-22	27.78	27.80	27.11	27.20	719200
2002-01-23	27.45	27.49	27.17	27.17	691200
2002-01-24	27.33	27.40	26.75	26.84	986300
2002-01-25	26.90	27.01	26.75	27.01	641300
2002-01-28	27.01	27.04	26.70	26.98	671300
2002-01-29	26.99	27.02	26.37	26.70	1264600
2002-01-30	26.72	26.85	25.80	26.40	1395700
2002-01-31	26.15	26.70	25.66	26.70	1431800
2002-02-01	26.50	26.55	25.98	26.43	916100
2002-02-04	26.25	26.32	25.86	26.00	899100
2002-02-05	25.95	25.98	25.02	25.14	1243300
2002-02-06	25.00	25.05	23.60	23.79	2494200
2002-02-07	23.47	23.93	23.25	23.60	2852500
2002-02-08	23.55	23.66	23.15	23.45	2187300
2002-02-11	23.63	23.68	23.35	23.68	2520700
2002-02-12	23.68	23.94	23.60	23.79	2258500
2002-02-13	23.85	23.89	23.65	23.70	1427500
2002-02-14	23.80	23.96	23.54	23.73	1156600
2002-02-15	23.25	23.55	22.49	22.90	8032700
2002-02-19	23.15	23.50	23.01	23.25	3986000
2002-02-20	23.15	23.15	22.51	23.05	2660800
2002-02-21	23.05	23.32	22.95	23.02	1759500
2002-02-22	23.02	23.25	22.45	23.19	1866300
2002-02-25	23.00	23.18	22.80	22.95	2109700
2002-02-26	22.60	23.10	22.26	23.04	10033700
2002-02-27	23.04	23.34	22.85	23.22	3018700
2002-02-28	23.30	23.74	23.26	23.65	2672200
2002-03-01	23.40	24.20	23.32	24.20	2881100
2002-03-04	24.20	24.65	24.02	24.63	2364200
2002-03-05	24.60	25.58	24.47	25.49	2870000
2002-03-06	25.50	25.79	25.01	25.66	2870700
2002-03-07	25.75	25.76	25.15	25.60	2055600
2002-03-08	25.52	25.69	25.30	25.45	1622600
2002-03-11	25.70	25.78	25.36	25.69	1233800
2002-03-12	25.52	25.65	25.27	25.45	1562500
2002-03-13	25.43	25.68	25.21	25.50	1458500
2002-03-14	25.50	25.68	25.40	25.49	1758700
2002-03-15	25.49	25.64	25.15	25.56	2035800
2002-03-18	25.40	25.93	25.32	25.93	1310100
2002-03-19	25.93	26.28	25.75	25.89	1568900
2002-03-20	25.89	26.00	25.55	25.82	960700
2002-03-21	25.82	26.55	25.65	26.54	1361300
2002-03-22	26.58	26.70	26.19	26.20	1016900
2002-03-25	26.21	26.44	26.01	26.21	955000
2002-03-26	24.96	25.40	23.09	24.93	6347800
2002-03-27	24.93	25.72	24.60	25.48	3019300
2002-03-28	25.49	25.50	25.15	25.35	1230400
2002-04-01	25.15	25.40	25.00	25.24	1543500
2002-04-02	25.21	25.74	25.12	25.66	1713400
2002-04-03	25.45	25.74	25.32	25.72	4557700
2002-04-04	25.25	25.49	24.24	25.48	3216000
2002-04-05	25.35	25.37	24.95	24.97	1964100
2002-04-08	24.95	24.99	24.75	24.88	1250900
2002-04-09	24.89	25.06	24.75	24.99	1220900
2002-04-10	24.99	25.45	24.96	25.41	1522500
2002-04-11	25.41	25.55	25.20	25.20	1368000
2002-04-12	25.21	25.60	25.00	25.60	813100
2002-04-15	25.68	25.68	25.10	25.17	879600
2002-04-16	25.18	25.80	25.14	25.80	1099400
2002-04-17	25.90	26.00	25.71	25.95	745700
2002-04-18	25.96	26.14	25.75	26.07	787600
2002-04-19	26.08	26.08	25.70	25.94	820300
2002-04-22	25.85	26.10	25.80	26.00	636900
2002-04-23	26.15	26.49	26.05	26.28	860300
2002-04-24	26.15	26.19	25.20	25.39	1619800
2002-04-25	25.30	25.35	24.88	25.10	1447000
2002-04-26	25.02	25.22	24.63	25.00	1410400
2002-04-29	25.00	25.09	24.80	25.04	1283400
2002-04-30	25.05	25.49	25.04	25.43	1391600
2002-05-01	25.45	25.86	25.33	25.61	1125100
2002-05-02	25.55	25.98	25.41	25.98	1450900
2002-05-03	25.98	26.30	25.80	26.30	1578000
2002-05-06	26.34	26.39	25.79	25.91	1267900
2002-05-07	25.90	26.00	25.60	25.84	1473100
2002-05-08	26.05	26.05	25.33	26.02	1850200
2002-05-09	25.98	26.30	25.80	25.93	1280300
2002-05-10	24.25	24.64	22.49	23.30	7297100
2002-05-13	23.15	23.15	20.74	22.17	6577300
2002-05-14	22.25	22.50	21.00	21.28	5852300
2002-05-15	21.26	21.45	20.72	20.95	3846500
2002-05-16	20.95	20.95	20.25	20.29	3044900
2002-05-17	20.30	20.55	19.80	20.45	3253800
2002-05-20	20.80	21.70	20.62	21.64	2555800
2002-05-21	21.90	22.04	21.52	21.71	1693100
2002-05-22	21.92	22.60	21.81	22.60	1757000
2002-05-23	22.85	23.12	22.75	23.12	1803000
2002-05-24	23.16	23.16	22.50	22.94	1478800
2002-05-28	22.93	22.93	22.53	22.82	958600
2002-05-29	22.82	22.82	22.01	22.01	2314000
2002-05-30	22.00	22.00	21.25	21.25	2000300
2002-05-31	21.47	21.68	21.26	21.49	1752300
2002-06-03	21.60	21.60	20.99	21.20	3835000
2002-06-04	21.02	21.18	20.75	21.15	1770500
2002-06-05	21.05	21.15	20.70	21.15	1393000
2002-06-06	21.15	21.15	20.45	20.45	1404600
2002-06-07	20.45	20.65	20.09	20.10	2149700
2002-06-10	20.02	20.48	19.93	20.36	1686200
2002-06-11	20.61	20.85	20.34	20.34	1383500
2002-06-12	20.26	20.69	19.95	20.11	2056500
2002-06-13	20.20	20.44	20.00	20.00	2979700
2002-06-14	20.10	20.39	19.85	20.02	2235100
2002-06-17	20.05	20.29	20.02	20.25	1468100
2002-06-18	20.13	20.45	20.00	20.10	2021400
2002-06-19	20.00	20.01	18.57	18.62	5044300
2002-06-20	18.87	18.95	16.30	16.65	8561700
2002-06-21	16.00	16.50	15.45	15.90	6017100
2002-06-24	15.85	15.86	13.91	14.85	5343900
2002-06-25	14.80	15.60	14.60	14.72	4355000
2002-06-26	14.45	15.90	14.12	15.58	4783600
2002-06-27	16.25	16.60	15.82	16.60	4929900
2002-06-28	16.95	17.29	16.60	16.77	3663500
2002-07-01	17.01	17.20	15.86	15.93	2978200
2002-07-02	16.10	16.28	15.54	15.97	2293700
2002-07-03	15.55	15.78	15.00	15.17	1924200
2002-07-05	15.40	15.60	15.10	15.45	854600
2002-07-08	15.52	15.70	15.01	15.22	1424700
2002-07-09	15.32	15.32	14.60	14.92	2183600
2002-07-10	15.00	15.07	14.00	14.01	2577300
2002-07-11	13.98	15.25	13.90	15.18	3271300
2002-07-12	15.18	15.18	14.20	14.33	3325000
2002-07-15	14.23	15.00	13.85	15.00	2771200
2002-07-16	15.00	15.00	14.40	14.65	2222300
2002-07-17	15.00	15.08	14.75	15.01	3045700
2002-07-18	15.01	15.14	14.32	14.47	2589300
2002-07-19	14.45	14.45	13.21	13.32	2897800
2002-07-22	13.85	14.30	13.50	13.95	3342600
2002-07-23	14.10	14.10	10.58	10.75	10024900
2002-07-24	10.75	12.20	10.75	11.81	6963700
2002-07-25	12.20	12.85	11.35	11.94	3832800
2002-07-26	8.00	9.50	7.24	7.55	20686000
2002-07-29	7.55	7.55	5.12	5.66	17708400
2002-07-30	5.65	6.86	5.50	6.29	10756200
2002-07-31	6.50	7.20	6.50	6.96	6244100
2002-08-01	7.05	7.60	6.80	7.01	5956500
2002-08-02	7.01	7.10	6.57	6.94	3036300
2002-08-05	6.70	6.90	6.40	6.52	3446900
2002-08-06	7.91	8.50	7.76	8.05	6441400
2002-08-07	8.00	8.25	7.70	7.80	2933800
2002-08-08	7.92	8.23	7.90	8.14	3047800
2002-08-09	8.14	9.95	8.05	9.03	4152900
2002-08-12	9.03	10.65	8.91	10.60	4464700
2002-08-13	10.60	10.82	9.60	9.84	4355200
2002-08-14	9.84	10.60	9.81	10.60	1874900
2002-08-15	10.55	10.57	9.79	10.15	2827800
2002-08-16	10.05	10.08	9.45	9.91	2290300
2002-08-19	9.60	10.04	9.60	10.04	1764800
2002-08-20	9.85	10.00	9.65	9.76	1700600
2002-08-21	9.82	10.06	9.49	9.98	2154900
2002-08-22	10.40	10.83	10.40	10.67	2396500
2002-08-23	10.61	10.61	9.80	9.80	1968100
2002-08-26	10.05	10.28	9.87	10.10	1713900
2002-08-27	10.60	10.63	10.17	10.34	1384900
2002-08-28	10.15	10.29	9.80	9.86	1480900
2002-08-29	9.65	9.98	9.51	9.69	1281500
2002-08-30	9.75	10.05	9.55	9.66	948200
2002-09-03	9.42	9.45	9.01	9.09	1341800
2002-09-04	9.02	9.15	8.76	9.01	1562500
2002-09-05	9.00	9.05	8.85	9.04	1059500
2002-09-06	8.80	8.98	8.45	8.45	1762400
2002-09-09	8.43	8.69	8.10	8.43	1491200
2002-09-10	8.46	8.66	8.36	8.60	947700
2002-09-11	8.70	9.10	8.68	8.95	1442000
2002-09-12	8.85	9.05	8.58	8.60	3019500
2002-09-13	9.15	9.60	9.02	9.28	2162800
2002-09-16	9.33	9.79	9.16	9.30	1872700
2002-09-17	9.37	9.45	8.90	9.08	2427000
2002-09-18	8.92	9.14	8.71	9.05	1265500
2002-09-19	8.95	9.29	8.90	9.10	1215000
2002-09-20	9.10	9.50	8.98	9.35	2801200
2002-09-23	9.27	9.30	9.00	9.15	1926300
2002-09-24	8.95	8.96	8.66	8.66	2688300
2002-09-25	8.85	9.30	8.76	9.03	1846600
2002-09-26	9.20	9.48	9.03	9.20	1856100
2002-09-27	9.04	9.30	8.95	9.10	2718500
2002-09-30	9.00	9.42	8.96	9.31	1807200
2002-10-01	9.41	10.01	9.35	9.80	2255900
2002-10-02	9.82	10.01	9.35	9.55	1926500
2002-10-03	9.40	9.60	8.97	9.07	4000600
2002-10-04	8.70	8.97	8.59	8.59	2433900
2002-10-07	8.41	9.19	8.41	9.13	1947500
2002-10-08	9.03	9.04	8.29	8.38	3384600
2002-10-09	8.35	8.35	7.40	7.56	3544300
2002-10-10	7.66	8.33	7.63	8.20	2553100
2002-10-11	8.20	8.90	8.20	8.59	2005000
2002-10-14	8.60	8.80	8.22	8.80	1220500
2002-10-15	8.83	9.00	8.81	9.00	1232200
2002-10-16	9.10	9.19	8.81	8.86	1100600
2002-10-17	9.10	9.24	8.90	9.23	1037900
2002-10-18	9.24	9.30	8.90	9.02	1508200
2002-10-21	8.98	11.04	8.78	11.01	5424000
2002-10-22	10.95	11.60	10.50	10.50	4237500
2002-10-23	10.45	10.70	10.37	10.50	1811800
2002-10-24	10.68	10.98	10.15	10.33	1536700
2002-10-25	10.33	10.58	10.10	10.55	976400
2002-10-28	10.51	10.90	10.51	10.66	1603100
2002-10-29	10.66	10.80	10.20	10.56	954700
2002-10-30	10.40	10.76	10.30	10.70	1024500
2002-10-31	10.72	10.84	10.40	10.40	1322200
2002-11-01	10.35	10.90	10.34	10.80	1375100
2002-11-04	10.70	11.42	10.70	11.42	1452100
2002-11-05	11.48	11.48	10.90	10.91	962000
2002-11-06	10.90	11.27	10.78	11.24	1347300
2002-11-07	11.05	11.07	10.10	10.47	1903000
2002-11-08	10.48	10.90	10.07	10.50	1760000
2002-11-11	10.51	10.51	10.04	10.20	1934200
2002-11-12	9.95	9.95	9.03	9.15	4681000
2002-11-13	9.15	9.32	8.90	9.09	3264000
2002-11-14	9.15	9.45	9.05	9.26	2282500
2002-11-15	9.25	9.62	9.16	9.48	1898000
2002-11-18	9.65	9.70	9.25	9.40	1246900
2002-11-19	9.00	10.04	8.71	9.86	11923400
2002-11-20	10.10	10.58	9.65	10.50	7940100
2002-11-21	10.50	11.01	10.27	10.60	4828300
2002-11-22	10.60	10.94	10.51	10.74	2498300
2002-11-25	10.75	11.20	10.22	11.00	2848300
2002-11-26	10.99	11.02	10.53	10.55	3211800
2002-11-27	10.56	10.82	10.47	10.65	861600
2002-11-29	10.65	10.87	10.58	10.74	490500
2002-12-02	10.55	10.73	10.34	10.49	1293400
2002-12-03	10.39	10.45	10.25	10.31	1763200
2002-12-04	10.15	10.45	10.06	10.14	1411000
2002-12-05	10.00	10.32	9.90	10.28	2149500
2002-12-06	10.00	10.30	9.95	10.30	1186000
2002-12-09	10.10	10.26	10.03	10.04	1309400
2002-12-10	10.06	10.31	10.04	10.30	1047700
2002-12-11	10.12	10.32	10.11	10.28	912700
2002-12-12	10.30	10.45	10.12	10.27	1258800
2002-12-13	10.17	10.50	10.17	10.45	1087900
2002-12-16	10.38	11.00	10.38	10.96	2618900
2002-12-17	10.96	11.20	10.89	11.04	2871900
2002-12-18	10.85	10.95	10.60	10.80	1470500
2002-12-19	10.60	11.02	10.60	10.76	1758400
2002-12-20	10.67	11.14	10.67	10.97	2104900
2002-12-23	10.67	11.07	10.66	11.05	1631300
2002-12-24	10.85	10.99	10.79	10.80	526100
2002-12-26	10.81	11.12	10.81	11.08	1097100
2002-12-27	10.98	11.09	10.82	10.85	1031200
2002-12-30	10.85	11.08	10.83	10.96	1545600
2002-12-31	10.50	11.01	10.50	11.00	2723100
2003-01-02	11.01	11.35	10.85	11.35	1780400
2003-01-03	11.28	11.69	11.27	11.54	1796200
2003-01-06	11.60	12.37	11.60	12.25	2773100
2003-01-07	12.25	12.25	11.70	11.80	1803400
2003-01-08	11.72	12.60	11.69	12.60	3373300
2003-01-09	12.50	12.51	12.15	12.42	2108400
2003-01-10	12.30	12.30	11.96	12.26	2785400
2003-01-13	12.27	12.37	11.92	12.35	1339600
2003-01-14	12.20	12.29	12.10	12.25	1024500
2003-01-15	12.30	12.30	12.05	12.18	887400
2003-01-16	12.23	12.37	12.01	12.05	1141600
2003-01-17	12.07	12.22	11.91	12.20	1246700
2003-01-21	12.60	12.60	12.12	12.32	2128700
2003-01-22	12.34	12.34	11.76	11.83	1997900
2003-01-23	11.83	12.12	11.70	11.82	1224000
2003-01-24	11.75	11.86	11.48	11.63	1811100
2003-01-27	11.40	11.70	11.18	11.19	1576200
2003-01-28	11.25	11.60	11.25	11.45	988300
2003-01-29	11.25	11.39	11.18	11.30	1847500
2003-01-30	11.29	11.38	10.90	10.95	1863100
2003-01-31	10.99	11.21	10.90	11.02	1188900
2003-02-03	11.09	11.23	10.97	11.08	974400
2003-02-04	10.98	11.08	10.76	11.02	1183700
2003-02-05	11.09	11.19	10.92	11.00	1116400
2003-02-06	10.95	11.08	10.93	11.08	810000
2003-02-07	11.13	11.13	10.82	10.83	1215600
2003-02-10	10.93	11.28	10.83	11.21	1589000
2003-02-11	11.30	11.35	10.80	10.80	1003100
2003-02-12	10.83	10.88	10.46	10.65	2203000
2003-02-13	10.55	11.00	10.40	10.77	1644300
2003-02-14	10.73	10.95	10.55	10.59	1127900
2003-02-18	10.62	10.98	10.55	10.91	1071800
2003-02-19	10.85	10.98	10.82	10.96	575900
2003-02-20	10.97	11.09	10.75	10.79	631100
2003-02-21	10.90	11.10	10.75	10.86	733900
2003-02-24	10.86	10.97	10.71	10.78	997200
2003-02-25	10.90	11.03	10.70	11.02	791500
2003-02-26	11.02	11.08	10.75	10.82	646900
2003-02-27	10.80	11.17	10.80	11.16	732800
2003-02-28	11.17	11.24	10.98	11.09	724300
2003-03-03	11.09	11.27	11.03	11.04	699000
2003-03-04	11.03	11.17	10.96	11.06	1349500
2003-03-05	11.07	11.33	11.07	11.33	736600
2003-03-06	11.20	11.24	11.08	11.15	1056800
2003-03-07	11.05	11.23	11.03	11.17	1220200
2003-03-10	11.13	11.16	11.00	11.07	775100
2003-03-11	10.95	11.15	10.92	11.00	901600
2003-03-12	10.91	11.18	10.91	11.15	791400
2003-03-13	11.21	11.33	11.11	11.33	690300
2003-03-14	11.30	11.50	11.07	11.20	957800
2003-03-17	11.14	11.49	11.10	11.48	1191900
2003-03-18	11.45	11.58	11.35	11.51	867400
2003-03-19	11.50	11.60	11.20	11.20	2562500
2003-03-20	11.22	11.54	11.22	11.47	1469300
2003-03-21	11.75	12.01	11.58	11.94	1349600
2003-03-24	11.78	11.82	11.50	11.64	842300
2003-03-25	11.74	11.99	11.60	11.93	912500
2003-03-26	12.61	12.97	12.60	12.92	9524600
2003-03-27	13.04	13.40	12.85	12.97	6997100
2003-03-28	12.88	13.05	12.80	12.82	4055000
2003-03-31	12.74	12.81	12.50	12.81	2394400
2003-04-01	12.81	12.83	12.69	12.76	1664800
2003-04-02	12.76	12.99	12.76	12.94	1540200
2003-04-03	12.94	13.08	12.85	12.91	1562000
2003-04-04	12.89	12.95	12.75	12.86	1567700
2003-04-07	12.93	13.08	12.75	12.80	1368700
2003-04-08	12.75	12.87	12.70	12.84	1074800
2003-04-09	12.85	13.00	12.79	12.87	1067300
2003-04-10	12.81	12.92	12.80	12.86	638600
2003-04-11	12.90	12.95	12.78	12.80	628300
2003-04-14	12.79	12.94	12.79	12.94	625000
2003-04-15	12.89	13.00	12.80	12.99	1170700
2003-04-16	13.00	13.06	12.87	12.98	1106400
2003-04-17	12.98	13.03	12.92	13.01	856400
2003-04-21	12.98	13.04	12.93	12.99	1020000
2003-04-22	12.97	13.09	12.87	13.06	2316100
2003-04-23	13.05	13.32	12.97	13.24	1679100
2003-04-24	13.21	13.50	13.21	13.33	1228700
2003-04-25	13.37	13.52	13.28	13.48	1260400
2003-04-28	13.46	13.59	13.44	13.48	1075500
2003-04-29	13.60	13.78	13.49	13.50	2210800
2003-04-30	13.53	13.64	13.44	13.52	2866300
2003-05-01	13.52	13.74	13.45	13.61	2806700
2003-05-02	13.61	13.98	13.61	13.97	1347900
2003-05-05	13.93	13.95	13.73	13.82	1143500
2003-05-06	13.87	13.87	13.67	13.75	2267500
2003-05-07	13.75	13.75	13.53	13.65	1214900
2003-05-08	13.67	13.99	13.53	13.90	1528100
2003-05-09	13.90	13.90	13.76	13.81	1143000
2003-05-12	13.79	13.95	13.78	13.94	1055100
2003-05-13	13.90	14.02	13.88	13.90	1840500
2003-05-14	13.95	14.10	13.88	14.10	1816900
2003-05-15	14.27	14.57	14.27	14.49	3636000
2003-05-16	14.55	14.68	14.46	14.60	3232700
2003-05-19	14.57	14.74	14.47	14.60	1065200
2003-05-20	14.54	14.82	14.48	14.50	1940500
2003-05-21	14.49	14.56	14.39	14.40	1028300
2003-05-22	14.48	14.78	14.44	14.51	1850200
2003-05-23	14.55	15.72	14.55	15.35	4173100
2003-05-27	15.40	15.70	15.23	15.30	2586800
2003-05-28	15.34	15.48	15.20	15.27	1643100
2003-05-29	15.31	15.83	15.26	15.40	2842200
2003-05-30	15.40	15.53	15.35	15.39	10222400
2003-06-02	15.40	15.49	15.30	15.39	1774100
2003-06-03	15.39	15.50	15.31	15.42	1734100
2003-06-04	15.41	15.79	15.39	15.78	1469400
2003-06-05	15.63	15.70	15.40	15.41	4188200
2003-06-06	15.45	15.67	15.16	15.20	1109900
2003-06-09	15.12	15.30	15.02	15.08	1384500
2003-06-10	15.10	15.18	14.92	15.05	1517100
2003-06-11	15.02	15.41	15.02	15.35	1581700
2003-06-12	15.40	15.55	15.35	15.47	1077500
2003-06-13	15.42	15.55	15.16	15.24	841400
2003-06-16	15.29	15.45	15.18	15.38	1071900
2003-06-17	15.33	15.43	15.24	15.40	1058700
2003-06-18	15.48	15.49	15.28	15.39	842500
2003-06-19	15.39	15.40	15.04	15.13	1883900
2003-06-20	15.29	15.35	15.06	15.23	2620800
2003-06-23	15.34	15.39	15.07	15.27	1400400
2003-06-24	15.27	15.30	15.06	15.16	920400
2003-06-25	15.15	15.35	15.04	15.07	1199200
2003-06-26	15.02	15.20	15.02	15.10	991300
2003-06-27	15.10	15.30	15.08	15.09	782200
2003-06-30	15.13	15.20	15.03	15.04	959400
2003-07-01	15.04	15.12	14.82	15.01	4048200
2003-07-02	14.92	15.11	14.88	15.05	2647800
2003-07-03	14.95	14.99	14.80	14.88	573200
2003-07-07	15.10	15.10	14.84	14.88	1249800
2003-07-08	14.88	14.98	14.82	14.98	1014300
2003-07-09	14.98	14.98	14.63	14.65	1915900
2003-07-10	14.57	14.59	14.24	14.38	2040600
2003-07-11	14.39	14.50	14.25	14.49	1836000
2003-07-14	14.50	14.65	14.40	14.41	1038800
2003-07-15	14.40	14.45	14.26	14.38	1553400
2003-07-16	14.38	14.38	14.06	14.17	1767800
2003-07-17	14.07	14.12	13.85	14.03	2128500
2003-07-18	14.20	14.30	14.05	14.27	893700
2003-07-21	14.36	14.38	14.07	14.19	1850000
2003-07-22	14.33	14.50	14.24	14.49	1256200
2003-07-23	14.48	14.50	14.30	14.40	945900
2003-07-24	14.50	14.51	14.22	14.26	1078600
2003-07-25	14.31	14.52	14.30	14.51	790000
2003-07-28	14.41	14.51	14.31	14.37	693800
2003-07-29	14.37	14.60	14.15	14.16	1324300
2003-07-30	14.25	14.36	14.15	14.15	942500
2003-07-31	14.20	14.61	14.20	14.48	1698500
2003-08-01	13.60	14.49	13.60	14.32	1626100
2003-08-04	14.32	14.37	14.15	14.22	1203100
2003-08-05	14.23	14.38	14.02	14.03	1194800
2003-08-06	14.10	14.25	14.04	14.12	968600
2003-08-07	14.11	14.25	14.05	14.25	796000
2003-08-08	14.21	14.37	14.16	14.32	1046800
2003-08-11	14.39	14.48	14.17	14.24	566800
2003-08-12	14.20	14.47	14.12	14.46	878700
2003-08-13	14.49	14.49	14.34	14.42	565900
2003-08-14	14.41	14.47	14.26	14.47	495700
2003-08-15	14.50	14.53	14.26	14.50	649900
2003-08-18	13.25	14.35	13.25	14.17	2521600
2003-08-19	14.14	14.29	14.11	14.29	1510200
2003-08-20	14.18	14.39	14.11	14.30	877200
2003-08-21	14.29	14.45	14.26	14.44	796900
2003-08-22	14.45	14.47	14.33	14.35	551900
2003-08-25	14.30	14.49	14.30	14.46	558000
2003-08-26	14.40	14.56	14.40	14.53	1217600
2003-08-27	14.55	14.63	14.50	14.52	521200
2003-08-28	14.55	14.68	14.47	14.55	584100
2003-08-29	14.58	14.66	14.41	14.65	667200
2003-09-02	14.63	14.89	14.59	14.88	1055400
2003-09-03	14.92	14.99	14.77	14.84	1244500
2003-09-04	14.84	15.03	14.84	14.92	1355000
2003-09-05	14.90	15.04	14.90	15.02	791800
2003-09-08	15.01	15.30	14.90	15.26	742500
2003-09-09	15.15	15.39	15.12	15.29	1279800
2003-09-10	15.30	15.39	15.15	15.28	1090100
2003-09-11	15.35	15.45	15.33	15.40	884100
2003-09-12	15.40	15.48	15.29	15.42	1095700
2003-09-15	15.40	15.43	15.33	15.41	1928900
2003-09-16	15.45	15.69	15.40	15.63	1940700
2003-09-17	15.55	15.55	15.30	15.40	966800
2003-09-18	15.45	15.55	15.35	15.51	971200
2003-09-19	15.46	15.47	15.34	15.40	886100
2003-09-22	15.32	15.50	15.25	15.37	1042600
2003-09-23	15.43	15.53	15.39	15.53	819700
2003-09-24	15.47	15.53	15.23	15.31	1014700
2003-09-25	15.20	15.41	15.09	15.10	1722900
2003-09-26	15.10	15.35	14.90	15.28	1280500
2003-09-29	15.31	15.52	15.25	15.52	650600
2003-09-30	15.50	15.61	15.12	15.47	1461300
2003-10-01	15.38	15.51	15.28	15.50	1355000
2003-10-02	15.45	15.79	15.35	15.79	982700
2003-10-03	15.98	16.01	15.68	15.71	1510900
2003-10-06	15.75	15.82	15.63	15.81	639600
2003-10-07	15.71	15.74	15.48	15.59	901000
2003-10-08	15.59	15.59	15.40	15.51	581100
2003-10-09	15.62	15.70	15.30	15.31	1507300
2003-10-10	15.33	15.70	15.31	15.59	2064700
2003-10-13	15.60	15.69	15.52	15.62	963700
2003-10-14	15.66	15.78	15.53	15.69	1355400
2003-10-15	15.69	15.70	15.40	15.59	1633100
2003-10-16	15.50	15.85	15.50	15.82	1180600
2003-10-17	15.82	15.82	15.54	15.65	1199400
2003-10-20	15.72	15.78	15.68	15.74	921900
2003-10-21	15.74	15.82	15.61	15.80	1005900
2003-10-22	15.65	15.89	15.65	15.71	1355700
2003-10-23	15.71	15.86	15.65	15.78	833100
2003-10-24	15.79	15.95	15.76	15.85	1433500
2003-10-27	15.98	16.11	15.82	15.82	1137200
2003-10-28	15.88	16.04	15.83	16.00	1558400
2003-10-29	16.02	16.24	16.02	16.20	1469200
2003-10-30	16.26	16.41	16.16	16.37	1354400
2003-10-31	16.37	16.45	16.27	16.40	1021400
2003-11-03	16.40	16.54	16.32	16.37	1215200
2003-11-04	16.45	16.60	16.41	16.43	2039800
2003-11-05	16.43	16.47	16.16	16.37	965800
2003-11-06	16.30	16.49	16.19	16.49	1156200
2003-11-07	16.50	16.51	16.35	16.48	1151400
2003-11-10	16.48	16.55	16.43	16.55	1276300
2003-11-11	16.55	16.59	16.47	16.58	1131200
2003-11-12	16.58	16.72	16.55	16.60	1579100
2003-11-13	16.57	16.62	16.48	16.61	800100
2003-11-14	16.50	16.70	16.50	16.58	723600
2003-11-17	16.35	16.42	16.17	16.20	1364700
2003-11-18	16.20	16.25	15.90	15.96	1106500
2003-11-19	16.05	16.39	16.04	16.31	1560200
2003-11-20	16.31	16.50	16.18	16.26	1005400
2003-11-21	16.36	16.36	16.12	16.26	785000
2003-11-24	16.35	16.60	16.35	16.52	1560200
2003-11-25	16.45	16.72	16.45	16.68	1833500
2003-11-26	16.70	16.79	16.62	16.77	1383700
2003-11-28	16.75	16.80	16.68	16.70	511700
2003-12-01	16.75	16.79	16.64	16.79	998500
2003-12-02	16.80	17.01	16.78	16.95	2743700
2003-12-03	16.93	17.05	16.88	17.01	1911700
2003-12-04	16.98	17.06	16.80	17.06	1482700
2003-12-05	16.80	17.08	16.68	16.90	1284400
2003-12-08	16.98	17.15	16.94	17.12	1646100
2003-12-09	17.18	17.29	17.09	17.25	3805800
2003-12-10	17.20	17.33	17.18	17.18	1250000
2003-12-11	17.12	17.20	17.04	17.07	639100
2003-12-12	17.02	17.09	16.96	17.00	1044600
2003-12-15	16.92	17.02	16.85	16.91	5357500
2003-12-16	16.93	17.00	16.91	16.98	2646600
2003-12-17	16.97	17.06	16.91	16.97	1447500
2003-12-18	16.99	17.04	16.90	17.00	2277500
2003-12-19	16.99	17.01	16.88	16.96	2114100
2003-12-22	16.98	17.10	16.96	17.10	1847300
2003-12-23	17.10	17.33	17.10	17.29	1523700
2003-12-24	17.33	17.39	17.20	17.22	691700
2003-12-26	17.30	17.35	17.26	17.28	611300
2003-12-29	17.30	17.40	17.25	17.34	1738900
2003-12-30	17.22	17.23	16.98	17.00	1870200
2003-12-31	17.13	17.14	16.94	16.98	3377900
2004-01-02	17.08	17.16	16.90	16.97	1271900
2004-01-05	17.14	17.14	16.90	16.97	2620400
2004-01-06	16.99	17.05	16.88	16.97	2421000
2004-01-07	16.95	17.12	16.91	17.12	2422100
2004-01-08	17.14	17.32	17.09	17.31	2199600
2004-01-09	17.36	17.36	17.16	17.23	1594100
2004-01-12	17.15	17.22	17.09	17.12	1903700
2004-01-13	17.15	17.19	17.07	17.08	1917600
2004-01-14	17.19	17.83	17.11	17.15	1256200
2004-01-15	17.15	17.15	16.96	17.07	1150000
2004-01-16	17.15	17.15	16.95	16.99	1077100
2004-01-20	17.08	17.13	16.98	17.09	1722000
2004-01-21	17.20	17.30	17.12	17.30	2876000
2004-01-22	17.25	17.44	17.22	17.28	1414100
2004-01-23	17.35	17.38	17.05	17.11	775200
2004-01-26	17.17	17.20	16.91	17.12	1675100
2004-01-27	17.16	17.19	16.95	16.95	1400300
2004-01-28	17.20	17.42	17.06	17.15	2903500
2004-01-29	17.20	17.40	17.06	17.23	2728100
2004-01-30	17.20	17.33	17.09	17.32	3533900
2004-02-02	17.32	17.60	17.26	17.48	2223900
2004-02-03	17.42	17.50	17.30	17.45	1672200
2004-02-04	17.38	17.42	16.99	17.13	4761800
2004-02-05	17.08	17.18	16.96	17.10	1690800
2004-02-06	17.05	17.26	17.05	17.22	747900
2004-02-09	17.16	17.29	17.10	17.28	950100
2004-02-10	17.23	17.42	17.22	17.29	1208200
2004-02-11	17.29	17.45	17.10	17.45	1034600
2004-02-12	17.38	17.44	17.30	17.32	817800
2004-02-13	17.30	17.42	17.24	17.24	682200
2004-02-17	17.40	17.52	17.32	17.50	1064100
2004-02-18	17.53	17.65	17.42	17.54	915500
2004-02-19	17.54	17.61	17.43	17.44	1165700
2004-02-20	17.47	17.58	17.26	17.47	1437100
2004-02-23	17.50	17.55	17.42	17.48	1361500
2004-02-24	17.43	17.49	17.26	17.38	1250500
2004-02-25	17.34	17.50	17.30	17.40	810400
2004-02-26	17.40	17.46	17.30	17.43	675700
2004-02-27	17.12	17.63	17.12	17.47	1234500
2004-03-01	17.59	18.03	17.51	17.95	1925500
2004-03-02	17.95	17.96	17.73	17.73	1005700
2004-03-03	17.72	17.77	17.52	17.73	1216200
2004-03-04	17.70	17.79	17.65	17.79	769800
2004-03-05	17.72	17.92	17.71	17.84	952700
2004-03-08	17.89	17.94	17.81	17.83	897300
2004-03-09	17.83	17.91	17.76	17.86	1305000
2004-03-10	17.90	17.95	17.77	17.78	1532100
2004-03-11	17.70	17.80	17.51	17.61	1473100
2004-03-12	17.62	17.78	17.50	17.72	1479300
2004-03-15	17.67	17.88	17.64	17.88	2519700
2004-03-16	17.87	17.94	17.75	17.82	1172600
2004-03-17	17.89	18.27	17.86	18.24	2535100
2004-03-18	18.20	18.20	17.98	18.16	1696900
2004-03-19	18.10	18.33	18.09	18.24	1497700
2004-03-22	18.08	18.26	18.07	18.25	1610300
2004-03-23	18.24	18.33	18.12	18.20	797500
2004-03-24	18.10	18.24	18.03	18.14	1629700
2004-03-25	18.17	18.21	18.05	18.11	1123500
2004-03-26	18.03	18.16	18.01	18.02	679500
2004-03-29	18.17	18.17	17.95	18.08	1308600
2004-03-30	18.08	18.08	17.95	18.01	1485000
2004-03-31	17.96	17.96	17.77	17.81	1748600
2004-04-01	17.88	18.01	17.85	17.96	1093700
2004-04-02	18.04	18.04	17.80	17.93	967900
2004-04-05	17.89	17.91	17.75	17.85	1181500
2004-04-06	17.79	17.83	17.66	17.79	1695500
2004-04-07	17.80	17.84	17.71	17.78	1326700
2004-04-08	17.81	17.87	17.73	17.80	769900
2004-04-12	17.83	17.83	17.33	17.41	1870000
2004-04-13	17.41	17.41	16.73	17.00	2221300
2004-04-14	16.79	17.07	16.65	17.06	1889700
2004-04-15	17.25	17.32	17.12	17.16	1329700
2004-04-16	17.19	17.23	16.96	16.99	1601100
2004-04-19	17.00	17.12	16.92	17.11	1503300
2004-04-20	17.16	17.16	16.90	16.99	819700
2004-04-21	17.00	17.00	16.75	16.80	1620800
2004-04-22	16.46	17.23	16.46	17.08	926600
2004-04-23	17.00	17.05	16.86	16.91	772800
2004-04-26	16.89	17.00	16.70	16.85	2184100
2004-04-27	16.82	16.91	16.65	16.77	948100
2004-04-28	16.85	17.24	16.82	17.15	1855600
2004-04-29	17.11	17.29	16.67	16.74	1244600
2004-04-30	16.87	16.88	16.62	16.73	1109300
2004-05-03	16.68	16.93	16.52	16.93	1023300
2004-05-04	16.92	16.95	16.80	16.81	1144200
2004-05-05	16.77	16.90	16.67	16.70	1590700
2004-05-06	16.67	16.72	16.46	16.71	974500
2004-05-07	16.60	16.64	15.97	16.12	1563900
2004-05-10	16.04	16.10	15.65	15.85	1667700
2004-05-11	15.77	15.90	15.52	15.67	1540900
2004-05-12	15.60	15.82	15.48	15.80	2178300
2004-05-13	15.80	15.82	15.66	15.69	1436700
2004-05-14	15.71	15.89	15.60	15.80	1143200
2004-05-17	15.78	15.79	15.59	15.67	1093200
2004-05-18	15.67	15.86	15.65	15.86	1207100
2004-05-19	15.86	16.10	15.71	15.74	1034600
2004-05-20	15.73	16.04	15.70	15.93	1417100
2004-05-21	16.05	16.16	15.95	16.05	1255800
2004-05-24	16.08	16.23	16.07	16.21	751500
2004-05-25	16.21	16.59	16.17	16.59	915900
2004-05-26	16.50	16.75	16.48	16.69	812800
2004-05-27	16.77	16.93	16.71	16.85	1107200
2004-05-28	16.88	16.99	16.79	16.99	1201700
2004-06-01	16.99	16.99	16.81	16.89	893900
2004-06-02	16.90	16.95	16.73	16.79	738700
2004-06-03	16.72	16.76	16.60	16.70	585500
2004-06-04	16.76	16.80	16.66	16.73	642500
2004-06-07	16.74	16.94	16.72	16.94	598800
2004-06-08	16.88	16.93	16.70	16.79	726500
2004-06-09	16.79	16.87	16.65	16.70	791200
2004-06-10	16.70	16.79	16.67	16.74	730300
2004-06-14	16.74	16.80	16.59	16.63	544900
2004-06-15	16.73	16.79	16.60	16.68	711700
2004-06-16	16.66	16.82	16.63	16.79	654700
2004-06-17	16.80	16.83	16.68	16.80	655100
2004-06-18	16.75	16.90	16.74	16.85	1296700
2004-06-21	16.89	17.22	16.87	17.09	1384500
2004-06-22	16.99	17.16	16.99	17.05	1196800
2004-06-23	17.04	17.23	17.00	17.23	729800
2004-06-24	17.18	17.20	17.11	17.14	705300
2004-06-25	17.07	17.15	17.02	17.09	1023800
2004-06-28	17.09	17.20	17.05	17.14	882200
2004-06-29	17.15	17.17	16.85	16.91	1415700
2004-06-30	16.76	16.79	16.49	16.71	1801400
2004-07-01	16.74	16.77	16.36	16.43	1504900
2004-07-02	16.44	16.69	16.44	16.67	1013200
2004-07-06	16.59	16.78	16.57	16.74	767000
2004-07-07	16.67	16.82	16.65	16.75	804800
2004-07-08	16.75	16.83	16.70	16.70	1494900
2004-07-09	16.76	16.81	16.60	16.80	1220000
2004-07-12	16.76	16.81	16.62	16.76	600800
2004-07-13	16.71	16.80	16.64	16.80	579100
2004-07-14	16.75	16.94	16.72	16.83	1055700
2004-07-15	16.90	17.05	16.88	17.00	869300
2004-07-16	17.10	17.17	17.00	17.16	958900
2004-07-19	17.19	17.23	17.09	17.18	654800
2004-07-20	17.25	17.39	17.16	17.39	1170400
2004-07-21	17.42	17.42	16.87	16.87	1032800
2004-07-22	16.82	16.91	16.68	16.68	997900
2004-07-23	16.68	16.75	16.52	16.56	757000
2004-07-26	16.55	16.65	16.44	16.48	806300
2004-07-27	16.48	16.52	16.32	16.42	1027000
2004-07-28	16.45	16.71	16.36	16.65	1234600
2004-07-29	16.73	17.10	16.64	17.10	1191200
2004-07-30	17.08	17.15	17.00	17.10	776300
2004-08-02	17.11	17.36	17.07	17.30	1367100
2004-08-03	17.28	17.33	17.21	17.23	1007000
2004-08-04	17.23	17.31	17.01	17.28	1239200
2004-08-05	17.22	17.38	17.10	17.10	857100
2004-08-06	17.01	17.39	17.01	17.24	1172300
2004-08-09	17.30	17.32	17.14	17.15	710200
2004-08-10	17.23	17.28	17.10	17.28	1089500
2004-08-11	17.28	17.35	17.22	17.31	694600
2004-08-12	17.25	17.34	17.19	17.26	481100
2004-08-13	17.29	17.31	17.13	17.23	375400
2004-08-16	17.21	17.33	17.16	17.29	826400
2004-08-17	17.31	17.34	17.18	17.19	572600
2004-08-18	17.22	17.53	17.20	17.50	858400
2004-08-19	17.42	17.50	17.31	17.42	643100
2004-08-20	17.41	17.55	17.37	17.53	588600
2004-08-23	17.50	17.63	17.44	17.46	512400
2004-08-24	17.51	17.54	17.44	17.47	463900
2004-08-25	17.51	17.63	17.46	17.51	684800
2004-08-26	17.53	17.62	17.45	17.50	978000
2004-08-27	17.51	17.51	17.42	17.42	690200
2004-08-30	17.44	17.52	17.42	17.44	415000
2004-08-31	17.44	17.65	17.40	17.65	1660000
2004-09-01	17.68	17.68	17.50	17.54	1918300
2004-09-02	17.55	17.70	17.55	17.62	1064200
2004-09-03	17.65	17.67	17.50	17.54	583800
2004-09-07	17.59	17.70	17.55	17.65	1009800
2004-09-08	17.61	17.61	17.30	17.30	1799900
2004-09-09	17.30	17.49	17.27	17.35	982100
2004-09-10	17.30	17.43	17.23	17.39	988900
2004-09-13	17.36	17.42	17.22	17.27	1231400
2004-09-14	17.31	17.34	17.14	17.22	1071200
2004-09-15	17.24	17.24	17.02	17.17	1352300
2004-09-16	17.24	17.32	17.14	17.31	1041100
2004-09-17	17.30	17.42	17.29	17.33	1184000
2004-09-20	17.33	17.38	17.26	17.34	721600
2004-09-21	17.33	17.50	17.33	17.50	1084200
2004-09-22	17.44	17.50	17.37	17.44	1268600
2004-09-23	17.46	17.49	17.35	17.35	782200
2004-09-24	17.35	17.40	17.30	17.36	1504100
2004-09-27	17.33	17.44	17.26	17.42	618100
2004-09-28	17.42	17.51	17.39	17.46	974600
2004-09-29	17.27	17.34	17.15	17.31	1675600
2004-09-30	17.32	17.38	17.24	17.32	1041100
2004-10-01	17.31	17.54	17.31	17.52	683100
2004-10-04	17.52	17.61	17.49	17.58	855200
2004-10-05	17.63	17.65	17.45	17.47	747200
2004-10-06	17.49	17.55	17.40	17.52	584700
2004-10-07	17.52	17.52	17.41	17.49	823000
2004-10-08	17.48	17.63	17.40	17.58	860900
2004-10-11	17.54	17.60	17.51	17.54	457200
2004-10-12	17.50	17.64	17.40	17.58	702100
2004-10-13	17.64	17.64	17.20	17.26	1038500
2004-10-14	17.26	17.29	17.12	17.13	1098900
2004-10-15	17.35	17.58	17.25	17.44	912600
2004-10-18	17.35	17.50	17.28	17.33	650900
2004-10-19	17.42	17.43	17.16	17.25	816900
2004-10-20	17.33	17.36	17.10	17.30	960500
2004-10-21	17.38	17.39	17.18	17.31	846200
2004-10-22	17.31	17.50	17.01	17.03	1346200
2004-10-25	17.05	17.24	16.97	17.06	1839400
2004-10-26	17.10	17.28	17.02	17.25	1787600
2004-10-27	17.26	17.42	17.18	17.20	1475400
2004-10-28	17.28	17.33	17.05	17.12	1081200
2004-10-29	17.18	17.25	17.05	17.10	1249100
2004-11-01	17.14	17.18	17.04	17.12	1649500
2004-11-02	17.16	17.17	16.96	17.02	1554600
2004-11-03	17.28	17.35	17.18	17.35	1117400
2004-11-04	17.47	17.67	17.34	17.67	1301500
2004-11-05	17.68	17.68	17.40	17.65	1248100
2004-11-08	17.65	17.86	17.59	17.77	1254400
2004-11-09	17.80	17.89	17.71	17.83	996600
2004-11-10	17.90	17.92	17.74	17.85	1215500
2004-11-11	17.97	18.10	17.84	18.08	1720600
2004-11-12	18.05	18.34	18.01	18.33	1916300
2004-11-15	18.33	18.33	18.01	18.09	808600
2004-11-16	18.14	18.26	18.02	18.12	711700
2004-11-17	18.13	18.27	17.94	18.02	1179600
2004-11-18	18.09	18.19	18.03	18.15	718700
2004-11-19	18.16	18.30	17.96	18.01	1035500
2004-11-22	17.95	18.16	17.95	18.16	1277500
2004-11-23	18.16	18.24	18.01	18.24	1674000
2004-11-24	18.24	18.34	18.18	18.24	676500
2004-11-26	18.25	18.41	18.22	18.31	310000
2004-11-29	18.32	18.40	18.05	18.12	754800
2004-11-30	18.10	18.18	18.00	18.06	956400
2004-12-01	18.11	18.20	17.96	18.08	1732100
2004-12-02	18.03	18.16	17.76	17.85	1125200
2004-12-03	17.97	17.99	17.81	17.85	1565700
2004-12-06	17.88	18.13	17.81	18.13	1080100
2004-12-07	18.05	18.20	17.96	18.00	1139200
2004-12-08	18.09	18.10	17.90	17.95	961600
2004-12-09	17.81	17.98	17.77	17.90	924000
2004-12-10	18.22	18.22	17.70	17.98	849800
2004-12-13	17.94	18.10	17.86	18.08	631300
2004-12-14	18.03	18.10	17.92	18.01	1354400
2004-12-15	18.01	18.26	17.95	18.26	972300
2004-12-16	18.16	18.29	18.04	18.29	1025200
2004-12-17	18.01	18.35	18.01	18.34	1309100
2004-12-20	18.34	18.51	18.25	18.38	820100
2004-12-21	18.46	18.68	18.36	18.63	1109700
2004-12-22	18.63	18.78	18.55	18.73	1322400
2004-12-23	18.72	18.72	18.51	18.59	619100
2004-12-27	18.58	18.58	18.25	18.25	901300
2004-12-28	18.28	18.37	18.20	18.33	799000
2004-12-29	18.33	18.50	18.28	18.41	642000
2004-12-30	18.23	18.42	18.10	18.26	769900
2004-12-31	18.27	18.29	18.17	18.20	648500
2005-01-03	18.22	18.28	17.92	18.02	879200
2005-01-04	17.83	17.96	17.66	17.75	1220300
2005-01-05	17.62	17.70	17.43	17.55	1430000
2005-01-06	17.55	17.58	17.43	17.52	1019200
2005-01-07	17.48	17.74	17.41	17.42	1267600
2005-01-10	17.46	17.68	17.42	17.66	1338700
2005-01-11	17.67	17.77	17.55	17.72	1121300
2005-01-12	17.72	17.77	17.58	17.70	1613500
2005-01-13	17.70	17.99	17.69	17.87	1089900
2005-01-14	17.83	18.14	17.80	17.95	1356300
2005-01-18	18.00	18.19	17.81	18.18	1350700
2005-01-19	18.25	18.27	18.10	18.11	1280800
2005-01-20	18.20	18.27	17.94	18.03	1346300
2005-01-21	18.17	18.17	17.97	18.04	984900
2005-01-24	18.05	18.24	18.02	18.09	856700
2005-01-25	18.15	18.18	17.90	17.96	654600
2005-01-26	18.06	18.17	18.00	18.07	807300
2005-01-27	17.98	18.14	17.88	18.10	936000
2005-01-28	18.15	18.15	17.88	18.06	816900
2005-01-31	18.10	18.21	18.06	18.19	1492500
2005-02-01	18.14	18.20	18.04	18.20	1271900
2005-02-02	18.08	18.19	18.03	18.13	823600
2005-02-03	18.13	18.27	18.05	18.27	883100
2005-02-04	18.27	18.41	18.25	18.41	632500
2005-02-07	18.32	18.40	18.06	18.12	746300
2005-02-08	18.09	18.28	18.09	18.24	527600
2005-02-09	18.25	18.29	18.00	18.04	727500
2005-02-10	18.04	18.09	17.92	17.95	1135100
2005-02-11	18.01	18.05	17.83	17.92	876600
2005-02-14	18.02	18.08	17.96	18.07	831700
2005-02-15	18.12	18.18	18.04	18.18	1330500
2005-02-16	18.11	18.22	18.03	18.21	708700
2005-02-17	18.23	18.23	18.06	18.10	757900
2005-02-18	18.11	18.11	17.85	17.86	1047200
2005-02-22	17.85	17.87	17.33	17.33	1727800
2005-02-23	17.49	17.70	17.40	17.52	1359700
2005-02-24	17.50	17.59	17.44	17.57	1490800
2005-02-25	17.60	18.00	17.50	18.00	1514100
2005-02-28	18.00	18.00	17.72	17.72	1054000
2005-03-01	17.81	17.91	17.70	17.91	1172500
2005-03-02	17.84	17.90	17.71	17.82	843700
2005-03-03	17.72	17.88	17.70	17.80	925500
2005-03-04	17.78	17.95	17.75	17.84	1770200
2005-03-07	17.90	17.99	17.84	17.94	877500
2005-03-08	17.90	17.90	17.71	17.85	1177900
2005-03-09	17.75	17.81	17.57	17.66	2670500
2005-03-10	17.68	17.91	17.66	17.86	1541700
2005-03-11	17.86	17.95	17.65	17.66	767300
2005-03-14	17.61	17.78	17.54	17.63	1778000
2005-03-15	17.66	17.80	17.54	17.59	879700
2005-03-16	17.55	17.68	17.30	17.37	1341200
2005-03-17	17.50	17.55	17.35	17.38	1056600
2005-03-18	17.39	17.45	17.12	17.19	1808000
2005-03-21	17.24	17.26	17.06	17.23	1063900
2005-03-22	17.23	17.40	16.84	16.91	1475900
2005-03-23	16.92	17.04	16.77	16.93	1470400
2005-03-24	16.95	17.19	16.95	17.04	2478500
2005-03-28	17.06	17.18	16.90	16.92	1497800
2005-03-29	16.58	16.70	16.50	16.57	1819400
2005-03-30	16.66	17.03	16.66	17.02	1408500
2005-03-31	17.02	17.23	17.01	17.18	1535300
2005-04-01	17.48	17.50	17.07	17.23	1598400
2005-04-04	17.23	17.23	17.02	17.14	1026200
2005-04-05	17.14	17.26	17.07	17.26	957200
2005-04-06	17.29	17.30	17.07	17.13	6795400
2005-04-07	17.20	17.27	17.12	17.16	1646100
2005-04-08	17.16	17.20	17.03	17.12	1106000
2005-04-11	17.11	17.24	17.07	17.23	1137800
2005-04-12	17.23	17.39	17.08	17.32	905300
2005-04-13	17.34	17.40	17.20	17.26	832300
2005-04-14	17.20	17.27	17.05	17.08	877400
2005-04-15	17.08	17.18	16.93	16.93	1742400
2005-04-18	16.93	17.08	16.83	17.00	1441600
2005-04-19	17.01	17.15	16.95	17.15	1111700
2005-04-20	17.28	17.28	17.07	17.21	1666300
2005-04-21	17.45	17.52	17.30	17.52	1599000
2005-04-22	17.44	17.64	17.40	17.53	1127100
2005-04-25	17.61	17.71	17.57	17.71	914800
2005-04-26	17.65	17.74	17.42	17.42	1082700
2005-04-27	17.24	17.50	17.10	17.35	1360500
2005-04-28	17.36	17.39	17.08	17.11	1166200
2005-04-29	17.14	17.24	17.02	17.18	1133200
2005-05-02	17.19	17.33	17.17	17.22	988600
2005-05-03	17.22	17.29	17.07	17.16	846600
2005-05-04	17.10	17.26	17.10	17.13	967500
2005-05-05	17.08	17.17	16.94	17.11	1237600
2005-05-06	17.22	17.42	17.11	17.30	1248600
2005-05-09	17.36	17.49	17.23	17.49	752200
2005-05-10	17.37	17.85	17.32	17.85	2230100
2005-05-11	17.86	18.06	17.64	18.06	2518000
2005-05-12	18.00	18.09	17.70	17.75	1434000
2005-05-13	17.82	18.08	17.62	17.93	2081100
2005-05-16	17.92	18.01	17.76	17.93	1656000
2005-05-17	17.86	18.18	17.84	18.10	1567600
2005-05-18	18.10	18.25	18.02	18.10	918700
2005-05-19	18.15	18.17	17.99	18.09	801600
2005-05-20	18.10	18.14	18.00	18.13	792600
2005-05-23	18.16	18.16	18.00	18.00	666100
2005-05-24	18.00	18.09	17.92	18.03	857400
2005-05-25	18.03	18.15	17.96	18.11	991300
2005-05-26	18.13	18.21	18.01	18.05	860400
2005-05-27	18.23	18.47	18.18	18.41	1708100
2005-05-31	18.45	18.54	18.40	18.43	1625300
2005-06-01	18.50	18.78	18.42	18.67	2060900
2005-06-02	18.71	18.75	18.69	18.72	972300
2005-06-03	18.80	18.90	18.69	18.81	960500
2005-06-06	18.82	18.84	18.75	18.82	1055800
2005-06-07	18.89	19.08	18.83	18.90	1685600
2005-06-08	18.96	19.23	18.86	19.23	1874600
2005-06-09	19.19	19.33	19.03	19.32	1538100
2005-06-10	19.28	19.34	19.13	19.16	946300
2005-06-13	19.15	19.30	19.06	19.23	1163000
2005-06-14	19.29	19.46	19.21	19.43	1041400
2005-06-15	19.46	19.46	19.20	19.36	1990800
2005-06-16	19.39	19.44	19.10	19.35	1722900
2005-06-17	19.50	19.61	19.15	19.57	1534600
2005-06-20	19.47	19.52	19.33	19.50	1070700
2005-06-21	19.44	19.50	19.30	19.30	1157700
2005-06-22	19.45	19.49	19.40	19.42	1258400
2005-06-23	19.42	19.61	19.36	19.58	1146400
2005-06-24	19.58	19.64	19.37	19.44	905900
2005-06-27	19.40	19.65	19.28	19.51	987500
2005-06-28	19.34	19.58	19.33	19.45	1390200
2005-06-29	19.40	19.59	19.25	19.41	1120800
2005-06-30	19.45	19.57	19.35	19.52	1870100
2005-07-01	19.60	19.68	19.54	19.66	870600
2005-07-05	19.66	19.69	19.49	19.56	834200
2005-07-06	19.49	19.63	19.29	19.31	1428700
2005-07-07	19.12	19.49	18.86	19.42	1108000
2005-07-08	19.40	19.66	19.28	19.65	841300
2005-07-11	19.60	19.68	19.31	19.67	1846000
2005-07-12	19.60	19.70	19.37	19.53	1419000
2005-07-13	19.49	19.63	19.38	19.52	1086300
2005-07-14	19.63	19.67	19.19	19.29	971300
2005-07-15	19.29	19.37	19.17	19.30	896400
2005-07-18	19.24	19.40	19.23	19.25	806600
2005-07-19	19.30	19.36	19.12	19.26	775200
2005-07-20	19.32	19.35	19.08	19.32	1036900
2005-07-21	19.37	19.38	18.86	19.08	1275100
2005-07-22	19.01	19.28	19.00	19.26	869400
2005-07-25	19.26	19.41	19.09	19.10	688100
2005-07-26	19.08	19.29	19.06	19.15	1129600
2005-07-27	19.39	19.50	19.16	19.25	1499100
2005-07-28	19.25	19.44	19.11	19.40	777400
2005-07-29	19.37	19.51	19.30	19.41	1009700
2005-08-01	19.38	19.49	19.19	19.30	912000
2005-08-02	19.30	19.54	19.30	19.52	1105900
2005-08-03	19.42	19.75	19.37	19.45	1301100
2005-08-04	19.40	19.61	19.27	19.32	920000
2005-08-05	19.28	19.30	18.93	19.02	860000
2005-08-08	19.05	19.15	18.44	18.70	1591200
2005-08-09	18.76	19.00	18.68	18.95	1512600
2005-08-10	19.06	19.28	18.97	19.08	1394500
2005-08-11	19.04	19.34	19.04	19.24	896700
2005-08-12	19.19	19.27	18.98	19.14	499500
2005-08-15	19.07	19.18	18.90	19.01	801000
2005-08-16	18.99	19.07	18.66	18.67	968100
2005-08-17	18.61	18.88	18.46	18.87	1201400
2005-08-18	19.02	19.16	18.94	19.07	2124400
2005-08-19	19.16	19.20	19.02	19.15	976700
2005-08-22	19.23	19.30	19.04	19.16	794500
2005-08-23	19.22	19.32	19.10	19.14	839800
2005-08-24	19.15	19.30	19.00	19.01	1025400
2005-08-25	19.02	19.20	19.02	19.11	945700
2005-08-26	19.16	19.18	19.00	19.01	725100
2005-08-29	18.96	19.17	18.76	19.15	927400
2005-08-30	19.12	19.16	18.86	19.13	856900
2005-08-31	19.13	19.25	18.96	19.24	1632300
2005-09-01	19.24	19.54	19.10	19.51	1064900
2005-09-02	19.58	19.58	19.24	19.49	1134600
2005-09-06	19.51	19.77	19.51	19.62	1172300
2005-09-07	19.58	19.66	19.39	19.56	670200
2005-09-08	19.44	19.50	19.20	19.21	1765400
2005-09-09	19.26	19.52	19.23	19.49	762200
2005-09-12	19.44	19.47	19.32	19.42	667100
2005-09-13	19.42	19.42	19.25	19.38	1112100
2005-09-14	19.35	19.58	19.35	19.53	939000
2005-09-15	19.53	19.70	19.49	19.58	1060900
2005-09-16	19.66	19.90	19.50	19.82	4966800
2005-09-19	19.85	19.93	19.72	19.90	1029500
2005-09-20	19.87	20.19	19.80	19.86	1810900
2005-09-21	19.81	19.98	19.56	19.71	1013000
2005-09-22	19.67	19.82	19.52	19.69	1180000
2005-09-23	19.69	19.82	19.58	19.73	846600
2005-09-26	19.73	19.85	19.60	19.62	996800
2005-09-27	19.46	19.54	19.28	19.47	852000
2005-09-28	19.46	19.70	19.45	19.64	624900
2005-09-29	19.64	19.84	19.41	19.64	1335500
2005-09-30	19.66	19.66	19.38	19.61	1348000
2005-10-03	19.61	19.77	19.47	19.60	2142000
2005-10-04	19.70	19.83	19.35	19.39	1022800
2005-10-05	19.34	19.55	18.97	18.98	1384300
2005-10-06	19.00	19.05	18.40	18.70	1675500
2005-10-07	18.65	19.15	18.65	19.05	1449500
2005-10-10	19.00	19.02	18.57	18.58	834700
2005-10-11	18.60	18.75	18.50	18.58	1137600
2005-10-12	18.52	18.68	18.19	18.24	2301400
2005-10-13	18.24	18.34	17.92	18.06	2295800
2005-10-14	18.12	18.29	18.02	18.20	2333000
2005-10-17	18.28	18.44	18.23	18.42	2330700
2005-10-18	18.40	18.49	17.99	18.00	962800
2005-10-19	17.88	18.27	17.86	18.23	1305300
2005-10-20	18.24	18.40	17.90	18.11	1898600
2005-10-21	18.27	18.39	18.10	18.34	1311900
2005-10-24	18.42	18.70	18.35	18.59	1039800
2005-10-25	18.41	18.78	18.38	18.55	924000
2005-10-26	18.55	18.70	18.33	18.51	1827700
2005-10-27	18.47	18.50	18.02	18.08	1193800
2005-10-28	18.06	18.39	18.06	18.25	1368200
2005-10-31	18.32	18.48	18.16	18.33	1738900
2005-11-01	18.33	18.33	18.01	18.14	1511100
2005-11-02	18.05	18.26	17.98	18.18	2902200
2005-11-03	18.18	18.18	17.85	17.91	1681800
2005-11-04	18.00	18.05	17.92	17.98	1077200
2005-11-07	17.98	18.09	17.88	17.97	1228500
2005-11-08	17.96	18.05	17.81	17.95	1166100
2005-11-09	17.92	18.27	17.89	18.26	951400
2005-11-10	18.26	18.37	17.97	18.36	1233400
2005-11-11	18.34	18.35	18.13	18.26	879000
2005-11-14	18.20	18.32	17.97	18.07	859100
2005-11-15	18.09	18.22	17.92	17.98	995900
2005-11-16	18.10	18.28	18.08	18.26	1256300
2005-11-17	18.34	18.48	18.30	18.47	622200
2005-11-18	18.47	18.56	18.17	18.56	1090000
2005-11-21	18.51	18.64	18.32	18.39	713100
2005-11-22	18.35	18.50	18.20	18.50	1165200
2005-11-23	18.57	18.86	18.44	18.79	956500
2005-11-25	18.82	18.89	18.71	18.89	278900
2005-11-28	18.93	18.96	18.75	18.91	961600
2005-11-29	18.99	19.12	18.84	18.85	1213900
2005-11-30	18.84	18.94	18.50	18.51	1809700
2005-12-01	18.59	18.68	18.49	18.55	1145100
2005-12-02	18.47	18.58	18.38	18.55	1465300
2005-12-05	18.48	18.63	18.41	18.51	1153100
2005-12-06	18.52	18.77	18.50	18.52	750000
2005-12-07	18.49	18.61	18.34	18.44	825400
2005-12-08	18.47	18.58	18.31	18.50	776600
2005-12-09	18.50	18.70	18.50	18.64	727200
2005-12-12	18.64	18.75	18.44	18.57	703900
2005-12-13	18.53	18.72	18.46	18.70	862300
2005-12-14	18.74	18.89	18.74	18.86	1008800
2005-12-15	18.89	18.92	18.75	18.86	631100
2005-12-16	18.86	18.95	18.74	18.90	1301300
2005-12-19	18.90	18.93	18.58	18.61	715200
2005-12-20	18.70	18.93	18.60	18.88	1081700
2005-12-21	18.94	18.96	18.73	18.75	971300
2005-12-22	18.73	18.92	18.71	18.91	1094900
2005-12-23	18.91	18.97	18.85	18.86	391700
2005-12-27	18.94	18.94	18.76	18.81	549400
2005-12-28	18.88	18.88	18.77	18.88	949600
2005-12-29	18.63	18.76	18.51	18.58	1540700
2005-12-30	18.46	18.50	18.33	18.46	1329700
2006-01-03	18.52	18.59	18.28	18.57	2139900
2006-01-04	18.57	18.70	18.39	18.66	1521300
2006-01-05	18.61	18.72	18.53	18.65	861400
2006-01-06	18.74	18.74	18.48	18.72	792200
2006-01-09	18.70	18.73	18.61	18.67	551100
2006-01-10	18.58	18.77	18.52	18.76	958100
2006-01-11	18.79	18.79	18.55	18.62	920000
2006-01-12	18.55	18.83	18.54	18.81	1287400
2006-01-13	18.78	18.86	18.73	18.82	617300
2006-01-17	18.82	19.07	18.74	19.03	1492700
2006-01-18	19.03	19.14	18.92	19.08	956900
2006-01-19	19.17	19.24	19.02	19.13	1301500
2006-01-20	19.16	19.20	18.93	19.03	1179500
2006-01-23	19.08	19.20	19.07	19.15	739700
2006-01-24	19.17	19.34	19.10	19.29	1235100
2006-01-25	19.27	19.39	19.09	19.22	1468200
2006-01-26	19.32	19.46	19.15	19.25	4268800
2006-01-27	19.20	19.50	19.20	19.45	1177200
2006-01-30	19.42	19.43	19.24	19.28	954600
2006-01-31	19.27	19.48	19.27	19.42	1715000
2006-02-01	19.40	19.61	19.21	19.44	3389400
2006-02-02	19.20	19.21	18.85	18.95	2412800
2006-02-03	18.85	19.11	18.65	18.96	1446500
2006-02-06	18.96	18.98	18.76	18.78	1038900
2006-02-07	18.69	18.75	18.49	18.50	1014700
2006-02-08	18.48	18.53	18.27	18.31	1212300
2006-02-09	18.40	18.77	18.33	18.64	1369600
2006-02-10	18.64	18.78	18.50	18.59	815800
2006-02-13	18.53	18.63	18.35	18.41	637400
2006-02-14	18.43	18.54	18.33	18.41	922600
2006-02-15	18.40	18.60	18.34	18.60	861700
2006-02-16	18.56	18.60	18.48	18.57	634000
2006-02-17	18.59	19.02	18.55	18.93	1183500
2006-02-21	18.92	19.04	18.83	18.97	2376800
2006-02-22	19.03	19.20	18.99	19.17	1016900
2006-02-23	19.18	19.20	18.86	18.95	1238100
2006-02-24	19.03	19.05	18.94	19.03	1258400
2006-02-27	19.00	19.03	18.73	18.85	2090200
2006-02-28	18.78	18.80	18.49	18.56	2218400
2006-03-01	18.57	18.63	18.41	18.45	1802300
2006-03-02	18.45	18.47	18.26	18.35	1492500
2006-03-03	18.35	18.38	18.21	18.23	1431100
2006-03-06	18.23	18.25	17.94	18.17	2080600
2006-03-07	18.17	18.18	18.00	18.05	1057500
2006-03-08	18.00	18.28	17.91	18.20	1390000
2006-03-09	18.25	18.26	18.07	18.11	1664600
2006-03-10	18.10	18.24	18.07	18.19	943800
2006-03-13	18.26	18.43	18.18	18.40	1233500
2006-03-14	18.40	18.44	18.26	18.43	1063000
2006-03-15	18.43	18.58	18.40	18.52	1422100
2006-03-16	18.57	18.84	18.54	18.70	1441100
2006-03-17	18.70	18.75	18.48	18.50	1450000
2006-03-20	18.50	18.61	18.29	18.30	882900
2006-03-21	18.35	18.45	18.26	18.42	1181800
2006-03-22	18.39	18.50	18.29	18.47	542600
2006-03-23	18.50	18.50	18.25	18.47	1366100
2006-03-24	18.44	18.50	18.36	18.43	856800
2006-03-27	18.41	18.49	18.38	18.39	1089400
2006-03-28	18.18	18.20	18.00	18.11	1196100
2006-03-29	18.12	18.32	18.08	18.29	986400
2006-03-30	18.26	18.32	18.03	18.11	1855700
2006-03-31	18.11	18.25	18.03	18.15	1547000
2006-04-03	18.21	18.43	18.14	18.30	1819800
2006-04-04	18.35	18.60	18.27	18.54	1736000
2006-04-05	18.55	18.60	18.37	18.52	1035900
2006-04-06	18.49	18.54	18.28	18.30	1508900
2006-04-07	18.30	18.35	18.05	18.07	1726600
2006-04-10	18.09	18.22	18.03	18.07	1716000
2006-04-11	18.11	18.19	17.98	18.03	1506300
2006-04-12	18.02	18.08	17.85	17.89	995100
2006-04-13	17.89	17.98	17.80	17.92	1025000
2006-04-17	17.93	18.00	17.85	17.92	992700
2006-04-18	17.93	18.28	17.91	18.20	1237800
2006-04-19	18.30	18.43	18.17	18.22	934800
2006-04-20	18.40	18.55	18.30	18.41	1559700
2006-04-21	18.53	18.53	18.17	18.30	1279200
2006-04-24	18.32	18.54	18.25	18.45	902000
2006-04-25	18.50	18.50	18.10	18.21	1256800
2006-04-26	18.21	18.33	18.01	18.10	1172300
2006-04-27	18.01	18.65	18.00	18.54	1858700
2006-04-28	18.58	18.94	18.40	18.84	2217300
2006-05-01	18.86	18.92	18.31	18.39	1466300
2006-05-02	18.40	18.53	18.31	18.38	1083100
2006-05-03	18.37	18.54	18.25	18.51	1507300
2006-05-04	18.50	18.81	18.39	18.74	1466800
2006-05-05	18.90	19.10	18.89	19.05	1481200
2006-05-08	19.15	19.18	18.91	18.95	946300
2006-05-09	18.92	18.94	18.76	18.83	680900
2006-05-10	18.83	18.98	18.79	18.95	1147700
2006-05-11	18.95	18.95	18.65	18.73	787300
2006-05-12	18.73	18.73	18.40	18.40	791500
2006-05-15	18.43	18.71	18.40	18.65	1202500
2006-05-16	18.70	18.75	18.50	18.59	878800
2006-05-17	18.43	18.47	18.10	18.20	1049500
2006-05-18	18.20	18.35	18.12	18.12	877400
2006-05-19	18.15	18.43	18.12	18.25	1390800
2006-05-22	18.26	18.66	18.21	18.46	1129100
2006-05-23	18.51	18.57	18.21	18.22	1027500
2006-05-24	18.24	18.48	18.10	18.41	1302200
2006-05-25	18.49	18.64	18.42	18.60	663500
2006-05-26	18.66	18.66	18.47	18.59	535600
2006-05-30	18.60	18.72	18.51	18.52	1022600
2006-05-31	18.53	18.94	18.53	18.77	1620100
2006-06-01	18.74	18.96	18.67	18.95	779700
2006-06-02	18.94	19.06	18.80	19.01	1049000
2006-06-05	18.90	18.95	18.79	18.81	842800
2006-06-06	18.89	18.90	18.58	18.85	1185100
2006-06-07	18.84	19.00	18.74	18.92	1174800
2006-06-08	18.92	19.40	18.80	19.39	3649000
2006-06-09	19.35	19.76	19.22	19.55	2245400
2006-06-12	19.61	19.65	19.20	19.29	1663800
2006-06-13	19.29	19.44	19.11	19.21	2115400
2006-06-14	19.12	19.20	18.83	18.96	1468300
2006-06-15	19.04	19.24	18.91	19.18	1067500
2006-06-16	19.10	19.25	19.03	19.22	1316800
2006-06-19	19.31	19.31	18.87	19.15	1306300
2006-06-20	19.14	19.29	19.03	19.13	1161000
2006-06-21	19.12	19.25	18.96	19.01	1054600
2006-06-22	18.96	19.02	18.73	18.83	1269600
2006-06-23	18.78	19.10	18.75	18.86	714700
2006-06-26	18.93	19.19	18.92	19.17	1000300
2006-06-27	18.94	19.05	18.67	18.71	1086800
2006-06-28	18.79	19.05	18.74	18.98	1334700
2006-06-29	19.00	19.23	18.95	19.15	1895100
2006-06-30	19.19	19.28	19.05	19.18	968800
2006-07-03	19.18	19.29	19.09	19.26	316800
2006-07-05	19.20	19.33	19.14	19.26	870700
2006-07-06	19.24	19.26	18.96	19.08	629200
2006-07-07	19.08	19.40	19.03	19.37	1268300
2006-07-10	19.39	19.50	19.33	19.44	660000
2006-07-11	19.40	19.50	19.24	19.45	958700
2006-07-12	19.45	19.57	19.29	19.32	1068600
2006-07-13	19.32	19.57	19.21	19.27	1285000
2006-07-14	19.23	19.33	19.03	19.23	824600
2006-07-17	19.23	19.39	19.19	19.33	825500
2006-07-18	19.30	19.46	19.22	19.33	1086900
2006-07-19	19.38	19.66	19.35	19.53	990200
2006-07-20	19.55	19.75	19.46	19.74	936900
2006-07-21	19.88	19.92	19.72	19.78	1455600
2006-07-24	19.78	20.20	19.78	20.03	2213100
2006-07-25	19.95	20.09	19.87	20.04	1194500
2006-07-26	19.99	20.28	19.96	20.26	1864300
2006-07-27	20.30	20.37	19.99	20.00	985500
2006-07-28	20.05	20.22	19.99	20.17	1697400
2006-07-31	20.10	20.14	19.90	20.04	3285100
2006-08-01	20.00	20.28	19.95	20.20	1763200
2006-08-02	20.30	20.61	20.18	20.45	2096800
2006-08-03	20.45	20.53	20.30	20.31	1338800
2006-08-04	20.40	20.64	20.33	20.41	1549300
2006-08-07	20.41	20.55	20.21	20.24	1748000
2006-08-08	20.31	20.53	20.27	20.41	977600
2006-08-09	20.52	20.60	20.30	20.32	865900
2006-08-10	20.35	20.52	20.26	20.46	1217000
2006-08-11	20.46	20.54	20.36	20.48	1323800
2006-08-14	20.53	20.81	20.50	20.66	2197100
2006-08-15	20.70	20.80	20.58	20.78	2326400
2006-08-16	20.85	20.87	20.64	20.69	1919700
2006-08-17	20.69	20.72	20.52	20.59	633300
2006-08-18	20.60	20.84	20.50	20.81	1369500
2006-08-21	20.73	20.92	20.64	20.73	1476300
2006-08-22	20.75	20.93	20.73	20.91	762300
2006-08-23	20.70	20.78	20.31	20.39	2036100
2006-08-24	20.49	20.54	20.39	20.52	914100
2006-08-25	20.45	20.50	20.35	20.35	1066200
2006-08-28	20.36	20.77	20.36	20.72	1463900
2006-08-29	20.65	20.69	20.48	20.59	1136700
2006-08-30	20.66	20.66	20.42	20.44	697900
2006-08-31	20.49	20.84	20.49	20.80	1104300
2006-09-01	20.80	20.87	20.73	20.77	999800
2006-09-05	20.78	20.79	20.24	20.31	1755700
2006-09-06	20.28	20.42	20.14	20.32	1476000
2006-09-07	20.34	20.39	20.19	20.27	972900
2006-09-08	20.36	20.50	20.27	20.29	1986100
2006-09-11	20.31	20.40	20.19	20.26	1618100
2006-09-12	20.29	20.30	20.08	20.17	1374500
2006-09-13	20.08	20.14	19.90	20.10	1471000
2006-09-14	20.10	20.36	20.09	20.25	1488000
2006-09-15	20.32	20.68	20.30	20.54	1993700
2006-09-18	20.54	20.59	20.30	20.32	898800
2006-09-19	20.28	20.44	20.22	20.27	1194000
2006-09-20	20.40	20.59	20.37	20.50	1021900
2006-09-21	20.55	20.56	20.37	20.47	1275700
2006-09-22	20.50	20.67	20.48	20.67	1585000
2006-09-25	20.75	21.02	20.67	20.80	2083400
2006-09-26	20.67	20.76	20.51	20.66	1298200
2006-09-27	20.63	20.96	20.54	20.95	1209800
2006-09-28	21.00	21.05	20.81	20.85	1222000
2006-09-29	20.90	20.95	20.64	20.65	1594700
2006-10-02	20.70	20.90	20.65	20.76	977400
2006-10-03	20.78	20.86	20.57	20.76	2040700
2006-10-04	20.74	20.93	20.67	20.89	1585600
2006-10-05	20.84	20.98	20.75	20.86	911500
2006-10-06	20.78	20.82	20.63	20.73	944300
2006-10-09	20.74	20.83	20.56	20.72	1037000
2006-10-10	20.72	20.76	20.59	20.73	1060200
2006-10-11	20.66	21.06	20.66	21.01	1774900
2006-10-12	20.95	21.06	20.78	21.04	1922500
2006-10-13	21.04	21.10	20.88	20.89	1130900
2006-10-16	20.87	21.16	20.87	21.15	1217400
2006-10-17	21.15	21.26	21.13	21.25	1655300
2006-10-18	21.33	21.49	21.27	21.45	1116100
2006-10-19	21.50	21.65	21.42	21.56	1188700
2006-10-20	21.64	21.85	21.42	21.85	1744300
2006-10-23	21.88	21.95	21.72	21.93	1496200
2006-10-24	21.85	21.89	21.69	21.76	1262600
2006-10-25	21.81	22.15	21.81	21.95	1563400
2006-10-26	22.14	22.14	21.85	21.97	1397300
2006-10-27	21.98	22.05	21.86	21.88	830000
2006-10-30	21.98	22.12	21.85	22.01	1445400
2006-10-31	22.00	22.10	21.83	22.07	2269700
2006-11-01	22.17	22.22	22.05	22.09	1151300
2006-11-02	22.08	22.12	21.82	21.92	1577800
2006-11-03	21.98	22.08	21.81	21.94	1311800
2006-11-06	22.04	22.10	21.88	21.96	1122800
2006-11-07	22.01	22.01	21.82	21.90	1027300
2006-11-08	21.91	22.21	21.85	22.11	877300
2006-11-09	22.09	22.32	22.04	22.16	1176800
2006-11-10	22.30	22.40	22.14	22.23	1569800
2006-11-13	22.24	22.35	22.15	22.35	991300
2006-11-14	22.37	22.44	22.16	22.37	996800
2006-11-15	22.42	22.42	22.23	22.31	897700
2006-11-16	22.37	22.58	22.36	22.51	903000
2006-11-17	22.52	22.65	22.50	22.63	1363100
2006-11-20	22.61	22.71	22.51	22.63	1007400
2006-11-21	22.62	22.72	22.56	22.69	1192100
2006-11-22	22.63	22.74	22.60	22.66	902200
2006-11-24	22.67	22.77	22.61	22.69	368600
2006-11-27	22.63	22.65	22.25	22.48	1379700
2006-11-28	22.43	22.71	22.38	22.65	1120700
2006-11-29	22.65	22.93	22.61	22.85	1028900
2006-11-30	22.85	22.99	22.72	22.96	1169600
2006-12-01	22.96	22.99	22.72	22.85	1409800
2006-12-04	22.88	23.01	22.84	23.00	1585500
2006-12-05	22.95	23.01	22.87	23.01	1603900
2006-12-06	22.95	22.99	22.87	22.91	1458400
2006-12-07	22.95	23.07	22.83	22.92	1698700
2006-12-08	22.93	23.03	22.76	22.82	1193900
2006-12-11	22.86	23.01	22.82	23.00	1116600
2006-12-12	23.02	23.22	23.00	23.15	1708100
2006-12-13	23.20	23.32	23.10	23.30	2126400
2006-12-14	23.32	23.63	23.30	23.47	1460900
2006-12-15	23.47	23.53	23.22	23.32	1560500
2006-12-18	23.30	23.33	23.08	23.14	1189800
2006-12-19	23.10	23.37	23.01	23.31	879800
2006-12-20	23.34	23.53	23.24	23.30	1190900
2006-12-21	23.39	23.50	23.25	23.36	1330200
2006-12-22	23.32	23.39	23.21	23.22	610500
2006-12-26	22.71	23.15	22.71	23.10	810100
2006-12-27	23.22	23.27	23.11	23.23	649900
2006-12-28	23.19	23.25	23.08	23.15	715200
2006-12-29	23.13	23.19	22.95	23.06	1477900
2007-01-03	23.18	23.62	23.01	23.43	2613400
2007-01-04	23.35	23.52	23.30	23.45	1504600
2007-01-05	23.45	23.45	22.86	22.98	7920200
2007-01-08	22.92	23.01	22.81	22.98	1337600
2007-01-09	23.04	23.13	22.80	22.97	1457000
2007-01-10	22.81	23.12	22.78	23.09	1886800
2007-01-11	23.09	23.24	23.03	23.06	1166800
2007-01-12	23.06	23.10	22.80	22.87	1394900
2007-01-16	22.91	23.14	22.91	23.01	1262800
2007-01-17	23.03	23.05	22.85	23.04	1376000
2007-01-18	23.08	23.15	22.82	22.87	1490800
2007-01-19	22.97	23.06	22.88	22.97	1706800
2007-01-22	22.97	23.04	22.82	22.99	1946500
2007-01-23	23.03	23.06	22.91	23.00	1239100
2007-01-24	22.96	23.36	22.95	23.32	1415100
2007-01-25	23.25	23.34	23.19	23.22	1286700
2007-01-26	23.13	23.23	22.91	23.17	1021100
2007-01-29	23.21	23.32	23.07	23.24	1007400
2007-01-30	23.22	23.35	23.07	23.31	921400
2007-01-31	23.17	23.52	23.11	23.33	1840400
2007-02-01	23.39	23.51	23.29	23.46	1539200
2007-02-02	23.45	23.58	23.36	23.55	1016200
2007-02-05	23.50	23.85	23.47	23.75	1569300
2007-02-06	23.84	24.05	23.73	24.03	1536800
2007-02-07	24.01	24.05	23.92	24.03	1764200
2007-02-08	24.03	24.30	23.99	24.18	1275700
2007-02-09	24.22	24.26	23.90	24.00	1137200
2007-02-12	24.04	24.13	23.96	23.99	745284
2007-02-13	24.10	24.24	24.00	24.21	1059879
2007-02-14	24.25	24.53	24.20	24.30	1413525
2007-02-15	24.32	24.37	24.13	24.26	1370300
2007-02-16	24.15	24.35	24.04	24.26	963100
2007-02-20	24.32	24.41	24.17	24.35	1556500
2007-02-21	24.30	24.35	24.19	24.30	2587300
2007-02-22	24.35	24.42	24.15	24.25	1162600
2007-02-23	24.20	24.37	24.16	24.18	1687200
2007-02-26	24.38	24.73	24.31	24.44	2566640
2007-02-27	24.45	24.47	23.51	23.71	2024600
2007-02-28	23.65	23.88	23.46	23.63	2486100
2007-03-01	23.50	23.69	22.75	23.54	2852252
2007-03-02	23.54	23.55	23.25	23.29	1416200
2007-03-05	23.09	23.17	22.81	22.81	1333000
2007-03-06	22.90	23.11	22.80	23.05	2521200
2007-03-07	23.02	23.29	22.99	23.11	1871200
2007-03-08	23.30	23.49	23.21	23.41	1421200
2007-03-09	23.48	23.60	23.28	23.43	823200
2007-03-12	23.40	23.59	23.30	23.54	1103800
2007-03-13	23.36	23.61	23.20	23.22	1412000
2007-03-14	23.24	23.49	23.03	23.32	1385700
2007-03-15	23.26	23.75	23.16	23.71	1367465
2007-03-16	23.76	23.78	23.47	23.51	1904830
2007-03-19	23.52	23.74	23.51	23.69	1799200
2007-03-20	23.64	24.16	23.59	24.13	1159300
2007-03-21	24.10	24.60	23.95	24.56	1930046
2007-03-22	24.50	24.63	24.34	24.50	1730227
2007-03-23	24.47	24.60	24.38	24.55	1022200
2007-03-26	24.56	24.78	24.40	24.77	1320300
2007-03-27	24.55	24.64	24.36	24.59	1976000
2007-03-28	24.53	24.69	24.50	24.57	1457500
2007-03-29	24.66	24.89	24.56	24.89	1996700
2007-03-30	24.89	24.94	24.37	24.69	1897011
2007-04-02	24.73	25.00	24.65	24.99	1418900
2007-04-03	25.00	25.03	24.84	24.94	1825500
2007-04-04	24.80	24.90	24.60	24.68	2201486
2007-04-05	24.65	24.70	24.57	24.67	2291400
2007-04-09	24.66	24.84	24.63	24.69	2622984
2007-04-10	24.71	24.87	24.49	24.85	1588821
2007-04-11	24.73	24.78	24.54	24.58	1766061
2007-04-12	24.58	24.65	24.38	24.54	1403600
2007-04-13	24.49	24.59	24.41	24.50	930398
2007-04-16	24.58	24.60	24.48	24.56	1182451
2007-04-17	24.61	24.76	24.47	24.75	1106800
2007-04-18	24.66	24.75	24.56	24.65	920293
2007-04-19	25.01	25.01	24.45	24.53	1960643
2007-04-20	24.77	24.88	24.49	24.66	2592522
2007-04-23	24.67	24.83	24.42	24.48	3968900
2007-04-24	24.49	24.73	24.35	24.69	1604128
2007-04-25	24.70	24.76	24.34	24.72	1767300
2007-04-26	24.65	24.79	24.57	24.60	1575428
2007-04-27	24.55	24.65	24.36	24.39	1573100
2007-04-30	24.28	24.50	24.09	24.09	1588302
2007-05-01	23.69	24.30	23.69	24.28	1622177
2007-05-02	24.28	24.46	24.14	24.28	912600
2007-05-03	24.26	24.35	23.97	24.20	1857107
2007-05-04	24.31	24.32	24.03	24.13	942900
2007-05-07	24.13	24.27	24.10	24.23	877599
2007-05-08	24.17	24.17	23.87	24.11	1147700
2007-05-09	24.00	24.10	23.86	23.98	1207388
2007-05-10	23.87	23.95	23.58	23.58	1302128
2007-05-11	23.59	23.69	23.42	23.67	1856000
2007-05-14	24.09	24.09	23.75	23.90	2417685
2007-05-15	23.97	24.37	23.90	24.13	2813900
2007-05-16	24.17	24.45	24.17	24.34	2339000
2007-05-17	24.30	24.30	24.07	24.10	1639100
2007-05-18	24.13	24.25	24.10	24.21	1592400
2007-05-21	24.16	24.28	24.07	24.14	1195400
2007-05-22	24.10	24.25	23.99	24.01	1485453
2007-05-23	24.00	24.00	23.13	23.20	3068412
2007-05-24	23.18	23.26	22.38	22.45	4672829
2007-05-25	22.89	23.25	22.58	22.92	4590270
2007-05-29	22.99	23.12	22.77	22.78	2300340
2007-05-30	22.62	22.95	22.56	22.86	2254282
2007-05-31	22.81	22.97	22.69	22.95	2785100
2007-06-01	22.94	23.19	22.67	22.76	3574900
2007-06-04	22.66	22.82	22.36	22.70	2339285
2007-06-05	22.56	22.72	22.30	22.35	2552069
2007-06-06	22.26	22.31	21.89	22.03	1989945
2007-06-07	22.03	22.04	21.16	21.39	3344574
2007-06-08	21.35	21.78	21.21	21.50	2939080
2007-06-11	21.50	21.75	21.40	21.51	2097319
2007-06-12	21.51	21.51	20.95	21.06	2428692
2007-06-13	21.30	21.64	21.24	21.48	2581296
2007-06-14	21.48	21.73	21.44	21.70	2240636
2007-06-15	21.92	22.24	21.84	21.85	2564550
2007-06-18	21.86	22.06	21.54	21.54	1533600
2007-06-19	21.54	21.61	21.32	21.58	1453900
2007-06-20	21.68	21.80	21.20	21.22	4551700
2007-06-21	21.30	21.77	21.10	21.45	4916010
2007-06-22	21.30	21.38	20.78	20.80	5232598
2007-06-25	21.20	21.20	20.60	20.71	4044635
2007-06-26	20.80	20.96	20.19	20.23	5435647
2007-06-27	20.03	20.66	19.97	20.66	3970300
2007-06-28	20.65	20.89	20.49	20.52	3365300
2007-06-29	20.51	20.77	20.27	20.47	3825125
2007-07-02	20.59	20.82	20.54	20.82	3060842
2007-07-03	20.82	20.94	20.65	20.75	1833121
2007-07-05	20.69	20.83	20.22	20.50	3911744
2007-07-06	20.40	20.60	20.10	20.47	2229109
2007-07-09	20.47	20.65	20.37	20.53	2660658
2007-07-10	20.41	20.55	20.24	20.26	2611380
2007-07-11	20.23	20.42	20.14	20.28	2820096
2007-07-12	20.34	20.75	20.25	20.75	3634597
2007-07-13	20.70	21.07	20.65	20.98	2043500
2007-07-16	20.86	20.95	20.68	20.70	2328457
2007-07-17	20.77	20.85	20.52	20.57	1698300
2007-07-18	20.42	20.77	20.42	20.72	3618800
2007-07-19	20.64	21.15	20.64	21.08	2518000
2007-07-20	21.08	21.23	20.81	20.87	3843591
2007-07-23	21.14	21.24	20.85	20.97	2844695
2007-07-24	20.97	21.30	20.16	20.21	3912162
2007-07-25	20.39	21.29	20.34	20.97	5876814
2007-07-26	20.96	21.35	20.52	20.89	6947170
2007-07-27	20.54	21.04	20.28	20.31	4299942
2007-07-30	20.29	20.58	19.96	20.46	4286139
2007-07-31	20.68	20.82	20.29	20.30	3714007
2007-08-01	20.34	20.79	20.03	20.76	5166839
2007-08-02	20.67	21.09	20.23	20.81	2889841
2007-08-03	21.05	21.20	19.80	19.80	4813864
2007-08-06	19.87	20.60	19.61	20.57	3391888
2007-08-07	20.52	21.12	20.32	20.99	3653493
2007-08-08	21.11	21.40	20.87	21.14	4183723
2007-08-09	20.34	21.05	19.94	20.09	5636189
2007-08-10	20.09	21.23	19.81	20.91	4952938
2007-08-13	21.05	21.15	20.65	20.95	4354200
2007-08-14	20.63	21.21	20.37	20.87	3827377
2007-08-15	20.79	21.04	20.16	20.18	3912558
2007-08-16	20.17	20.44	19.59	20.34	4524986
2007-08-17	20.81	21.00	20.11	20.70	4083803
2007-08-20	20.70	20.98	20.35	20.75	2141918
2007-08-21	20.70	20.96	20.54	20.66	1723957
2007-08-22	20.73	20.90	20.46	20.76	1599100
2007-08-23	20.95	21.01	20.57	20.83	2003100
2007-08-24	20.75	21.02	20.66	20.98	1759700
2007-08-27	20.93	20.95	20.20	20.27	2231100
2007-08-28	20.20	20.45	20.02	20.07	2232300
2007-08-29	20.21	20.81	20.21	20.76	1982800
2007-08-30	20.50	20.80	20.36	20.49	1817200
2007-08-31	20.69	20.75	20.30	20.61	1680900
2007-09-04	20.50	20.91	20.50	20.78	1884300
2007-09-05	20.58	20.65	20.30	20.53	2196300
2007-09-06	20.53	20.85	20.43	20.83	1415700
2007-09-07	20.50	20.87	20.50	20.77	3333700
2007-09-10	20.77	21.10	20.63	20.99	3355100
2007-09-11	20.94	21.10	20.88	21.06	2730500
2007-09-12	20.99	21.16	20.97	21.08	2495700
2007-09-13	21.12	21.24	20.93	21.00	2058600
2007-09-14	20.98	21.21	20.88	21.06	1794300
2007-09-17	20.99	21.11	20.94	21.03	2777800
2007-09-18	21.10	21.98	21.10	21.92	3705100
2007-09-19	21.85	22.12	21.58	22.00	2844100
2007-09-20	22.07	22.10	21.84	21.95	2534200
2007-09-21	22.33	22.41	21.95	22.02	4662400
2007-09-24	22.09	22.14	21.82	21.85	2606800
2007-09-25	21.60	21.96	21.57	21.77	2330600
2007-09-26	21.92	22.12	21.85	21.98	2577900
2007-09-27	22.11	22.12	21.71	21.86	1270400
2007-09-28	21.75	21.92	21.50	21.54	1886000
2007-10-01	21.67	22.08	21.65	22.05	2308350
2007-10-02	22.01	22.06	21.79	22.00	2012400
2007-10-03	21.86	21.97	21.79	21.95	1574500
2007-10-04	21.99	22.04	21.86	21.92	1913400
2007-10-05	22.00	22.27	21.95	22.08	1815600
2007-10-08	22.09	22.20	21.87	21.91	1139800
2007-10-09	22.00	22.16	21.92	22.12	2498300
2007-10-10	22.10	22.16	21.85	21.97	2389600
2007-10-11	22.05	22.12	21.59	21.75	3185700
2007-10-12	21.79	21.86	21.61	21.73	3024102
2007-10-15	21.73	21.78	21.20	21.41	1900900
2007-10-16	21.46	21.56	21.27	21.44	2495100
2007-10-17	21.63	21.67	21.31	21.51	1758700
2007-10-18	21.38	21.61	21.31	21.35	1926500
2007-10-19	21.22	21.53	20.98	21.02	3617300
2007-10-22	20.82	21.23	20.77	21.19	2484300
2007-10-23	21.16	21.96	20.98	21.10	2797100
2007-10-24	21.00	21.24	20.78	21.04	3927700
2007-10-25	21.20	21.99	20.70	21.86	6826300
2007-10-26	21.86	22.19	21.80	22.10	3737400
2007-10-29	22.20	22.26	22.09	22.12	3093800
2007-10-30	22.08	22.40	22.08	22.17	2939000
2007-10-31	22.23	22.62	22.14	22.55	2372800
2007-11-01	22.51	22.51	21.75	21.76	4046400
2007-11-02	21.83	21.94	21.45	21.63	4453800
2007-11-05	21.35	21.71	21.35	21.65	3899353
2007-11-06	21.74	22.00	21.50	22.00	3625800
2007-11-07	21.97	21.97	21.65	21.66	3734425
2007-11-08	21.75	22.29	21.61	22.20	3668797
2007-11-09	21.95	22.29	21.93	22.15	3462955
2007-11-12	22.08	22.26	21.90	21.93	2820568
2007-11-13	22.07	22.27	21.71	22.16	4741543
2007-11-14	22.07	22.38	22.02	22.06	3546484
2007-11-15	21.93	22.40	21.92	22.05	2780181
2007-11-16	22.24	22.26	21.83	22.15	3372901
2007-11-19	21.97	22.25	21.97	22.13	3592553
2007-11-20	22.21	22.31	22.00	22.14	4243208
2007-11-21	22.00	22.26	21.92	22.10	3970338
2007-11-23	22.20	22.30	22.05	22.16	922116
2007-11-26	22.12	22.36	21.91	21.94	4494883
2007-11-27	21.98	22.15	21.78	22.09	4211180
2007-11-28	22.15	22.63	22.03	22.60	3755556
2007-11-29	22.57	22.77	22.39	22.70	3003096
2007-11-30	22.93	23.13	22.77	23.11	6531873
2007-12-03	23.22	23.27	22.80	22.94	3217783
2007-12-04	22.76	23.36	22.76	23.22	3631492
2007-12-05	23.48	23.49	23.07	23.24	3600422
2007-12-06	23.23	23.31	22.95	23.31	3903325
2007-12-07	23.31	23.45	23.04	23.42	3086781
2007-12-10	23.50	23.50	23.26	23.35	2598183
2007-12-11	23.34	23.41	22.78	22.85	3457231
2007-12-12	23.32	23.35	22.70	23.00	3313450
2007-12-13	22.93	23.32	22.85	23.31	3398029
2007-12-14	23.23	23.23	22.91	22.94	2268406
2007-12-17	22.89	23.27	22.54	22.57	2235402
2007-12-18	22.63	22.75	22.49	22.66	2726561
2007-12-19	22.84	22.94	22.63	22.80	4836954
2007-12-20	22.99	23.02	22.67	22.90	3144483
2007-12-21	23.12	23.25	22.86	23.20	3722783
2007-12-24	23.20	23.20	22.92	22.99	479900
2007-12-26	23.01	23.03	22.84	22.89	677720
2007-12-27	22.89	22.96	22.62	22.64	893265
2007-12-28	22.56	22.95	22.56	22.72	997948
2007-12-31	22.61	22.76	22.53	22.57	1058125
2008-01-02	22.51	22.61	22.09	22.17	1751969
2008-01-03	22.28	22.68	22.12	22.30	1589365
2008-01-04	22.24	22.43	22.01	22.05	2448364
2008-01-07	22.14	22.43	22.06	22.39	2208110
2008-01-08	22.46	22.69	22.16	22.16	2467869
2008-01-09	22.16	22.54	22.11	22.54	2470704
2008-01-10	22.50	22.90	22.39	22.75	2942298
2008-01-11	22.59	22.83	22.47	22.56	1659343
2008-01-14	22.70	22.73	22.48	22.56	2085786
2008-01-15	22.34	22.69	22.34	22.41	2265627
2008-01-16	22.26	22.75	22.26	22.36	2332921
2008-01-17	22.38	22.38	21.62	21.65	3171470
2008-01-18	21.84	21.94	21.14	21.31	3922225
2008-01-22	21.11	21.16	20.42	20.71	4354475
2008-01-23	20.20	21.30	20.20	21.12	4245496
2008-01-24	21.21	21.31	20.48	20.57	3642017
2008-01-25	20.63	20.76	20.14	20.26	4002704
2008-01-28	20.33	20.66	20.24	20.63	2392188
2008-01-29	20.81	20.92	20.53	20.60	2187000
2008-01-30	20.60	21.25	20.58	20.71	3147874
2008-01-31	20.98	20.98	20.45	20.75	2871405
2008-02-01	20.75	21.19	20.70	21.19	2334003
2008-02-04	21.13	21.55	21.13	21.36	1732100
2008-02-05	21.03	21.22	20.84	20.84	2392950
2008-02-06	20.94	21.04	20.55	20.60	3427041
2008-02-07	20.47	20.66	20.35	20.62	4255187
2008-02-08	20.51	20.69	20.38	20.61	4199877
2008-02-11	20.64	20.66	20.45	20.61	2116047
2008-02-12	20.70	20.97	20.68	20.89	1785601
2008-02-13	21.01	21.17	20.86	20.96	2516793
2008-02-14	20.91	21.17	20.60	20.70	1338947
2008-02-15	20.65	20.76	20.50	20.72	1882103
2008-02-19	20.91	20.97	20.60	20.69	1639100
2008-02-20	20.51	20.78	20.46	20.68	1959144
2008-02-21	20.71	20.77	20.21	20.26	2636316
2008-02-22	20.26	20.40	20.20	20.38	3513320
2008-02-25	20.35	20.71	20.27	20.62	2819276
2008-02-26	20.56	20.75	20.32	20.70	2734711
2008-02-27	20.62	20.72	20.29	20.35	2317100
2008-02-28	20.24	20.36	20.12	20.24	3118353
2008-02-29	20.07	20.19	19.70	19.82	2949198
2008-03-03	19.76	19.98	19.58	19.92	4253210
2008-03-04	19.79	20.27	19.79	20.24	3243417
2008-03-05	20.18	20.39	20.03	20.23	4095013
2008-03-06	20.17	20.18	19.65	19.68	2749560
2008-03-07	19.55	19.77	19.39	19.72	3349118
2008-03-10	19.70	19.86	19.52	19.65	2786102
2008-03-11	20.03	20.38	19.88	20.36	4260726
2008-03-12	20.27	20.44	19.86	19.89	3079800
2008-03-13	19.69	19.97	19.60	19.92	2981900
2008-03-14	20.06	20.06	19.43	19.88	3957078
2008-03-17	19.46	19.97	19.46	19.83	3378872
2008-03-18	20.02	20.38	19.91	20.35	3206744
2008-03-19	20.47	20.68	19.84	19.87	5620379
2008-03-20	19.90	20.22	19.64	20.15	4558187
2008-03-24	20.27	20.47	19.93	20.12	2352814
2008-03-25	20.08	20.08	19.82	19.94	3157692
2008-03-26	19.88	20.09	19.84	20.02	2609487
2008-03-27	20.03	20.25	19.92	19.95	2813025
2008-03-28	20.08	20.18	19.85	19.87	3241902
2008-03-31	19.85	20.04	19.74	19.95	2496958
2008-04-01	20.12	20.43	20.02	20.42	3065796
2008-04-02	20.48	20.78	20.41	20.54	3102012
2008-04-03	20.46	20.72	20.45	20.50	1965730
2008-04-04	20.46	20.91	20.46	20.62	1553489
2008-04-07	20.73	20.73	20.53	20.60	1459320
2008-04-08	20.46	20.81	20.46	20.75	1777214
2008-04-09	20.79	20.90	20.58	20.70	1340054
2008-04-10	20.73	20.73	20.40	20.50	1288626
2008-04-11	20.22	20.69	20.22	20.59	2151297
2008-04-14	20.51	20.66	20.41	20.49	1626215
2008-04-15	20.63	20.71	20.47	20.60	1668249
2008-04-16	20.81	21.04	20.61	21.00	2364879
2008-04-17	20.96	21.16	20.87	20.92	2411234
2008-04-18	21.23	21.25	20.85	21.06	2101712
2008-04-21	20.99	21.00	20.63	20.85	1981075
2008-04-22	20.80	20.84	20.48	20.63	1816587
2008-04-23	20.68	20.77	20.50	20.74	2169957
2008-04-24	20.73	20.87	20.51	20.66	1691363
2008-04-25	20.72	20.87	20.57	20.62	1399428
2008-04-28	20.58	20.81	20.56	20.73	1348634
2008-04-29	20.74	20.83	20.67	20.77	1549609
2008-04-30	20.77	21.13	20.68	20.80	2638471
2008-05-01	20.99	21.30	20.93	21.24	2471845
2008-05-02	21.40	21.62	21.35	21.45	1502107
2008-05-05	21.43	21.45	21.20	21.34	1271704
2008-05-06	21.18	21.39	21.01	21.33	2008137
2008-05-07	21.44	21.47	21.16	21.23	1886777
2008-05-08	21.34	21.34	21.05	21.26	1427275
2008-05-09	21.18	21.25	21.00	21.15	1536801
2008-05-12	21.25	21.35	21.07	21.32	2316965
2008-05-13	21.40	21.73	21.14	21.33	1461078
2008-05-14	21.46	21.53	21.33	21.42	1575308
2008-05-15	21.32	21.49	21.21	21.39	2149363
2008-05-16	21.38	21.49	21.30	21.47	1610058
2008-05-19	21.44	21.65	21.39	21.51	1391871
2008-05-20	21.55	21.62	21.39	21.46	1913448
2008-05-21	21.46	21.65	21.29	21.30	2473394
2008-05-22	21.39	21.54	21.21	21.25	2256421
2008-05-23	21.20	21.25	20.95	21.00	2137378
2008-05-27	21.05	21.14	20.81	20.99	1894064
2008-05-28	20.98	21.17	20.95	21.10	2873149
2008-05-29	21.05	21.40	21.02	21.25	1636213
2008-05-30	21.25	21.42	21.20	21.31	2149672
2008-06-02	21.20	21.34	20.95	21.02	2158837
2008-06-03	21.16	21.22	20.65	20.72	4629935
2008-06-04	20.75	21.11	20.63	21.03	3861469
2008-06-05	21.02	21.10	20.87	21.06	1992489
2008-06-06	20.94	21.03	20.57	20.60	2529901
2008-06-09	20.70	21.08	20.59	20.99	2330035
2008-06-10	20.88	20.92	20.69	20.80	2278027
2008-06-11	20.69	20.82	20.56	20.64	2074319
2008-06-12	20.70	20.77	20.51	20.55	2256321
2008-06-13	20.64	20.94	20.59	20.71	2325782
2008-06-16	20.56	20.74	20.44	20.62	2112380
2008-06-17	20.80	20.80	20.66	20.69	1718268
2008-06-18	20.60	20.89	20.60	20.74	2577727
2008-06-19	20.69	20.92	20.69	20.82	1522309
2008-06-20	20.70	20.90	20.25	20.45	3364667
2008-06-23	20.50	20.82	20.47	20.50	2997986
2008-06-24	20.29	20.37	20.02	20.07	4722050
2008-06-25	20.17	20.45	20.03	20.33	3717016
2008-06-26	20.15	20.29	19.92	19.97	3319659
2008-06-27	20.02	20.06	19.75	19.76	3494781
2008-06-30	19.75	20.19	19.67	20.07	2437827
2008-07-01	19.90	20.40	19.82	20.31	3936391
2008-07-02	20.41	20.49	20.18	20.19	2136312
2008-07-03	20.31	20.44	19.98	20.04	1346652
2008-07-07	20.01	20.29	19.76	19.87	2513533
2008-07-08	19.92	20.21	19.77	20.18	3177383
2008-07-09	20.14	20.56	20.12	20.39	2653612
2008-07-10	20.36	20.58	20.30	20.42	2940684
2008-07-11	20.23	20.62	19.99	20.31	3181977
2008-07-14	20.50	20.50	20.00	20.10	2282504
2008-07-15	19.98	20.11	19.83	20.05	4513183
2008-07-16	20.04	20.14	19.60	19.79	3481065
2008-07-17	19.90	19.90	19.48	19.77	3820137
2008-07-18	19.83	20.11	19.52	19.94	2570648
2008-07-21	20.05	20.24	19.90	20.07	2889749
2008-07-22	20.06	20.31	20.01	20.21	2258201
2008-07-23	20.19	20.27	19.76	19.80	5374993
2008-07-24	19.80	19.88	19.40	19.84	4268329
2008-07-25	19.79	19.97	19.70	19.80	2949550
2008-07-28	19.71	20.00	19.68	19.84	2701374
2008-07-29	19.87	19.93	19.73	19.89	2632446
2008-07-30	19.98	20.39	19.80	20.35	2741759
2008-07-31	20.29	20.29	19.86	20.06	3767407
2008-08-01	20.06	20.17	19.82	19.89	3732269
2008-08-04	19.83	19.99	19.75	19.82	3707982
2008-08-05	19.99	20.16	19.66	20.05	3165286
2008-08-06	20.02	20.16	19.75	19.95	3795756
2008-08-07	19.82	20.27	19.70	20.11	3550592
2008-08-08	20.19	20.55	20.01	20.54	3565383
2008-08-11	20.59	21.04	20.36	20.89	2850747
2008-08-12	20.80	20.99	20.44	20.60	3160173
2008-08-13	20.79	20.79	20.50	20.61	1738535
2008-08-14	20.45	20.66	20.38	20.50	1612606
2008-08-15	20.59	20.67	20.49	20.63	1707461
2008-08-18	20.75	20.88	20.66	20.73	1390567
2008-08-19	20.66	20.80	20.57	20.60	1403566
2008-08-20	20.60	20.64	20.41	20.52	1978597
2008-08-21	20.31	20.60	20.31	20.54	1915303
2008-08-22	20.60	20.71	20.53	20.66	1286035
2008-08-25	20.47	20.68	20.35	20.39	2158891
2008-08-26	20.34	20.58	20.34	20.48	2239609
2008-08-27	20.53	20.76	20.39	20.71	1275228
2008-08-28	20.79	20.90	20.64	20.87	1522940
2008-08-29	20.75	20.93	20.48	20.51	2066271
2008-09-02	20.61	20.74	20.39	20.44	2685895
2008-09-03	20.37	20.78	20.28	20.39	3329260
2008-09-04	20.39	20.49	20.21	20.28	3476700
2008-09-05	20.17	20.32	20.04	20.20	2635162
2008-09-08	20.31	20.81	20.20	20.80	1991777
2008-09-09	20.85	21.09	20.70	20.86	4109659
2008-09-10	20.23	20.45	20.20	20.25	6657934
2008-09-11	20.19	20.63	20.04	20.59	5238158
2008-09-12	20.48	20.69	20.38	20.56	3439149
2008-09-15	20.15	20.75	20.14	20.44	3275284
2008-09-16	20.10	20.92	19.97	20.87	4985183
2008-09-17	20.54	20.99	20.42	20.74	5432316
2008-09-18	20.97	22.01	20.72	21.76	5710512
2008-09-19	21.56	22.39	21.08	21.41	7235548
2008-09-22	21.46	21.49	20.59	20.77	2826942
2008-09-23	20.55	20.76	20.22	20.24	2569736
2008-09-24	20.35	20.54	20.00	20.46	3146441
2008-09-25	20.53	20.95	20.42	20.78	2262280
2008-09-26	20.56	20.72	20.31	20.51	2425660
2008-09-29	20.45	20.45	19.64	19.78	4182830
2008-09-30	19.93	20.13	19.64	19.99	3557672
2008-10-01	19.80	20.21	19.65	20.07	4403307
2008-10-02	20.05	20.13	19.54	19.66	3908484
2008-10-03	19.92	20.21	19.35	19.35	6613335
2008-10-06	19.14	19.45	18.21	18.71	6590213
2008-10-07	18.70	19.60	18.63	18.64	6863418
2008-10-08	18.33	19.35	18.25	18.95	6725642
2008-10-09	18.96	19.18	17.57	17.61	5986971
2008-10-10	17.00	17.61	15.32	16.73	6313007
2008-10-13	17.35	18.02	16.78	18.02	5373371
2008-10-14	18.65	18.87	16.95	17.70	3819575
2008-10-15	17.43	17.59	16.33	16.50	4099274
2008-10-16	16.56	16.87	15.61	16.83	5613666
2008-10-17	16.61	17.49	16.19	16.64	4421503
2008-10-20	17.17	17.93	16.72	17.90	4096268
2008-10-21	17.80	17.94	17.36	17.50	2114002
2008-10-22	17.34	17.35	15.94	16.44	3777685
2008-10-23	16.93	17.39	15.56	17.00	5468171
2008-10-24	15.97	17.13	15.50	16.71	4256318
2008-10-27	16.48	16.98	16.14	16.29	3335879
2008-10-28	16.61	17.37	16.07	17.32	5941494
2008-10-29	17.21	17.41	16.59	16.69	4395641
2008-10-30	17.00	17.63	16.75	17.56	3929490
2008-10-31	17.56	17.98	17.20	17.42	3687350
2008-11-03	17.57	17.88	17.26	17.82	3281487
2008-11-04	18.17	18.49	17.86	18.24	2560364
2008-11-05	18.03	18.29	17.67	17.73	2865297
2008-11-06	17.73	17.84	16.83	17.01	3486913
2008-11-07	17.17	17.80	17.12	17.77	3094694
2008-11-10	17.92	18.07	17.14	17.40	2903751
2008-11-11	17.19	17.68	16.87	17.30	2562320
2008-11-12	17.12	17.24	16.84	17.03	3114911
2008-11-13	17.16	18.29	16.91	18.28	5857242
2008-11-14	18.24	18.80	17.62	17.98	4199215
2008-11-17	17.10	18.64	17.10	18.15	4648136
2008-11-18	18.08	18.47	17.44	17.95	3719080
2008-11-19	17.87	18.35	17.53	17.53	3896701
2008-11-20	17.37	17.95	16.57	16.76	4683570
2008-11-21	17.03	18.07	16.50	18.04	5127673
2008-11-24	18.29	18.95	17.81	18.55	5508548
2008-11-25	18.80	19.21	18.14	18.46	4609545
2008-11-26	18.14	18.37	17.85	18.33	3368263
2008-11-28	18.28	18.81	18.19	18.81	1266924
2008-12-01	18.36	18.55	17.68	17.69	3821600
2008-12-02	18.00	18.01	17.39	17.89	3972341
2008-12-03	17.49	18.28	17.49	18.19	4893547
2008-12-04	18.16	18.23	17.28	17.57	3115868
2008-12-05	17.25	18.25	16.96	18.18	3661001
2008-12-08	18.36	18.55	18.05	18.26	3366959
2008-12-09	17.95	18.41	17.93	18.01	3263351
2008-12-10	18.14	18.27	17.94	18.17	3032506
2008-12-11	18.06	18.68	17.93	18.13	2807869
2008-12-12	17.80	18.07	17.67	18.00	3675793
2008-12-15	17.99	18.11	17.64	17.87	2034220
2008-12-16	17.94	18.55	17.81	18.54	3396453
2008-12-17	18.37	18.49	18.00	18.05	3062783
2008-12-18	18.13	18.75	17.92	18.28	3530985
2008-12-19	18.41	18.90	18.34	18.35	4951738
2008-12-22	18.50	18.71	18.20	18.22	2119468
2008-12-23	18.66	18.66	18.01	18.04	2133238
2008-12-24	18.19	18.19	17.76	17.83	821108
2008-12-26	17.89	18.10	17.86	17.98	700204
2008-12-29	17.98	18.06	17.78	18.00	1290533
2008-12-30	18.08	18.26	18.02	18.24	1755093
2008-12-31	18.28	18.64	18.21	18.55	2606473
2009-01-02	18.59	18.95	18.49	18.84	2018219
2009-01-05	18.82	18.97	18.44	18.66	2908173
2009-01-06	18.74	19.00	18.32	18.42	3009412
2009-01-07	18.30	18.40	18.11	18.23	2523001
2009-01-08	18.16	18.47	18.16	18.47	2929612
2009-01-09	18.50	18.54	18.17	18.24	2778908
2009-01-12	18.28	18.40	18.15	18.36	2783753
2009-01-13	18.39	18.40	17.97	18.08	3041114
2009-01-14	18.03	18.12	17.71	17.97	3104341
2009-01-15	17.92	18.10	17.75	18.09	2682718
2009-01-16	18.26	18.49	18.11	18.28	3378212
2009-01-20	18.34	18.51	17.93	17.98	3465245
2009-01-21	18.23	18.36	17.99	18.31	4334108
2009-01-22	18.21	18.57	17.94	18.44	4379324
2009-01-23	18.15	18.43	18.02	18.38	2803159
2009-01-26	18.45	18.77	18.39	18.63	2544207
2009-01-27	18.69	18.76	18.42	18.68	2646284
2009-01-28	18.94	18.94	18.50	18.69	3069624
2009-01-29	18.99	19.07	18.50	18.74	2798875
2009-01-30	18.75	18.84	18.34	18.46	2969975
2009-02-02	18.27	18.45	18.00	18.36	2733460
2009-02-03	18.35	18.59	18.19	18.46	2088192
2009-02-04	18.60	18.85	18.54	18.71	2825863
2009-02-05	18.69	18.99	18.52	18.88	2657844
2009-02-06	18.89	19.13	18.67	19.03	2529693
2009-02-09	19.02	19.03	18.65	18.81	2048557
2009-02-10	18.65	18.87	18.18	18.25	2554810
2009-02-11	18.38	18.42	17.97	18.13	2445803
2009-02-12	17.90	18.15	17.70	18.14	2783687
2009-02-13	18.25	18.38	18.00	18.03	3053577
2009-02-17	17.76	18.02	17.35	17.51	3722426
2009-02-18	17.59	17.84	17.35	17.70	4114215
2009-02-19	17.83	18.04	17.66	17.95	5225179
2009-02-20	17.74	17.94	17.58	17.73	4236722
2009-02-23	17.88	17.98	17.47	17.57	3689437
2009-02-24	17.67	18.10	17.57	18.04	3774995
2009-02-25	17.99	18.03	17.57	17.67	4840106
2009-02-26	17.82	17.98	17.44	17.50	3364701
2009-02-27	17.40	17.97	17.15	17.74	8044817
2009-03-02	17.46	17.70	17.13	17.15	3919235
2009-03-03	17.35	17.45	16.77	16.90	5880952
2009-03-04	17.12	17.25	16.72	16.91	3447004
2009-03-05	16.63	16.88	16.26	16.48	4219388
2009-03-06	16.61	17.01	16.20	16.57	4651665
2009-03-09	16.40	16.54	16.10	16.19	2951424
2009-03-10	16.45	16.65	16.30	16.62	4274323
2009-03-11	16.01	16.86	16.01	16.64	3410485
2009-03-12	16.64	17.17	16.45	17.06	3868723
2009-03-13	17.10	17.29	16.94	17.20	4223992
2009-03-16	17.36	17.71	17.09	17.11	5193687
2009-03-17	17.31	17.51	16.95	17.37	2843343
2009-03-18	17.29	17.74	16.97	17.71	5048406
2009-03-19	17.87	18.29	17.67	18.18	5141877
2009-03-20	18.19	18.48	18.19	18.27	7440416
2009-03-23	18.41	18.79	18.25	18.77	3797840
2009-03-24	18.51	18.53	18.08	18.12	4623725
2009-03-25	18.31	18.36	17.90	18.12	3363314
2009-03-26	18.22	18.38	17.86	18.38	3799541
2009-03-27	18.19	18.34	18.10	18.25	2662275
2009-03-30	17.93	18.22	17.85	18.20	4619772
2009-03-31	18.32	18.87	18.22	18.63	6244790
2009-04-01	18.35	18.67	18.26	18.38	3628546
2009-04-02	18.51	18.76	17.94	17.99	6162435
2009-04-03	17.98	18.28	17.96	18.16	2529317
2009-04-06	17.98	18.32	17.91	18.01	2581206
2009-04-07	17.77	18.17	17.65	18.01	2401171
2009-04-08	18.03	18.41	17.98	18.40	3527747
2009-04-09	18.57	18.90	18.24	18.45	4427260
2009-04-13	18.36	18.47	18.12	18.17	3187804
2009-04-14	18.03	18.17	17.88	17.92	2291870
2009-04-15	18.00	18.20	17.87	18.19	2743519
2009-04-16	18.29	18.40	18.18	18.34	2800277
2009-04-17	18.35	18.50	18.31	18.37	2628499
2009-04-20	18.17	18.49	18.15	18.26	2427684
2009-04-21	18.16	18.62	18.16	18.60	3379430
2009-04-22	18.47	18.62	18.18	18.44	4398365
2009-04-23	18.42	18.54	18.27	18.48	2966935
2009-04-24	18.58	18.67	18.26	18.39	2223278
2009-04-27	18.21	18.74	18.21	18.54	1929603
2009-04-28	18.44	18.72	18.35	18.54	2600842
2009-04-29	18.78	18.91	18.57	18.81	2251202
2009-04-30	18.98	18.98	18.18	18.44	4360607
2009-05-01	18.55	18.55	18.06	18.39	2893076
2009-05-04	18.54	18.54	18.14	18.28	3355292
2009-05-05	18.35	18.35	18.06	18.29	3783334
2009-05-06	18.42	18.46	18.10	18.17	3065859
2009-05-07	18.33	18.38	18.09	18.25	3011815
2009-05-08	18.40	18.64	18.16	18.26	3640654
2009-05-11	18.06	18.38	18.06	18.24	2909761
2009-05-12	18.06	18.34	18.06	18.28	2064874
2009-05-13	18.16	18.29	17.86	17.91	2974807
2009-05-14	17.95	18.07	17.60	17.73	2777547
2009-05-15	17.62	17.69	17.16	17.20	3275862
2009-05-18	17.35	17.37	17.10	17.23	2578088
2009-05-19	17.21	17.57	17.17	17.35	2653538
2009-05-20	17.44	17.50	17.02	17.05	3320964
2009-05-21	16.99	17.09	16.83	16.91	2616471
2009-05-22	16.93	17.16	16.88	16.94	2073797
2009-05-26	17.00	17.56	16.84	17.51	3645290
2009-05-27	17.54	17.60	17.11	17.14	2863591
2009-05-28	17.25	17.48	17.15	17.39	3105280
2009-05-29	17.49	17.49	17.04	17.15	11295353
2009-06-01	17.25	17.85	17.25	17.77	5349216
2009-06-02	17.77	17.95	17.66	17.67	4066872
2009-06-03	17.60	17.75	17.44	17.60	3066314
2009-06-04	17.68	17.68	17.45	17.50	3608742
2009-06-05	17.64	17.72	17.25	17.47	2724082
2009-06-08	17.48	17.68	17.35	17.54	2657077
2009-06-09	17.56	17.66	17.36	17.45	3257346
2009-06-10	17.58	17.70	17.50	17.69	3028596
2009-06-11	17.76	18.28	17.69	17.99	3605786
2009-06-12	17.96	18.34	17.79	18.24	2049149
2009-06-15	18.10	18.16	17.74	17.85	2573564
2009-06-16	17.94	18.05	17.80	17.87	2503063
2009-06-17	17.93	18.18	17.83	17.94	3644143
2009-06-18	17.94	18.34	17.93	18.32	2474290
2009-06-19	18.38	18.44	18.07	18.11	3274957
2009-06-22	18.13	18.42	17.99	18.22	2738390
2009-06-23	17.95	18.12	17.64	17.67	3333631
2009-06-24	17.79	18.16	17.70	17.87	3642643
2009-06-25	17.84	18.35	17.71	18.21	2673802
2009-06-26	18.28	18.29	18.05	18.20	1816928
2009-06-29	18.23	18.44	18.10	18.44	1334401
2009-06-30	18.72	18.77	18.19	18.41	3393640
2009-07-01	18.47	18.80	18.44	18.78	1813589
2009-07-02	18.62	18.62	17.44	18.31	2482305
2009-07-06	18.20	18.61	18.14	18.55	2183834
2009-07-07	18.56	18.56	18.14	18.17	1910347
2009-07-08	18.26	18.41	17.96	18.10	2292505
2009-07-09	18.13	18.27	17.93	18.11	1960359
2009-07-10	18.04	18.16	17.90	18.09	2362850
2009-07-13	18.17	18.46	18.04	18.44	2195400
2009-07-14	18.44	18.66	18.33	18.66	2602351
2009-07-15	18.77	18.97	18.66	18.97	3755510
2009-07-16	18.88	19.00	18.65	18.94	1779563
2009-07-17	18.88	18.95	18.64	18.79	2552643
2009-07-20	18.91	19.00	18.67	18.86	2208144
2009-07-21	18.92	19.02	18.78	19.02	2808433
2009-07-22	18.92	19.17	18.90	19.01	1819175
2009-07-23	18.99	19.64	18.99	19.52	2398986
2009-07-24	19.47	19.84	19.39	19.75	1964583
2009-07-27	19.69	19.87	19.62	19.77	1860481
2009-07-28	19.70	19.74	19.54	19.66	3097240
2009-07-29	19.57	19.93	19.46	19.89	3622695
2009-07-30	20.00	20.15	19.82	20.10	2526972
2009-07-31	20.10	20.19	19.84	19.94	2752860
2009-08-03	20.06	20.06	19.58	19.71	4157142
2009-08-04	19.66	19.78	19.61	19.73	2499738
2009-08-05	19.76	19.81	19.42	19.54	1917438
2009-08-06	19.59	19.69	19.43	19.66	1485367
2009-08-07	19.80	19.89	19.50	19.77	1457812
2009-08-10	19.69	19.85	19.49	19.85	1416374
2009-08-11	19.72	19.94	19.67	19.84	1683958
2009-08-12	19.83	20.04	19.73	19.89	3425049
2009-08-13	19.92	19.92	19.54	19.83	3032804
2009-08-14	19.73	19.84	19.52	19.66	3491495
2009-08-17	19.47	19.62	19.34	19.41	2965318
2009-08-18	19.42	19.45	19.21	19.30	3465392
2009-08-19	19.20	19.49	19.16	19.39	3133296
2009-08-20	19.35	19.53	19.26	19.52	2613593
2009-08-21	19.61	19.91	19.58	19.87	3408594
2009-08-24	19.88	19.95	19.77	19.91	1780223
2009-08-25	19.95	20.00	19.79	19.84	2208317
2009-08-26	19.78	20.00	19.70	19.95	2545456
2009-08-27	19.82	20.02	19.81	19.92	1787519
2009-08-28	20.00	20.01	19.77	19.89	1460121
2009-08-31	19.80	19.91	19.72	19.75	2129649
2009-09-01	19.72	19.93	19.58	19.68	2259515
2009-09-02	19.65	19.65	19.40	19.51	2862498
2009-09-03	19.55	19.63	19.40	19.61	2234324
2009-09-04	19.59	19.66	19.49	19.61	1336643
2009-09-08	19.73	19.75	19.42	19.54	2417847
2009-09-09	19.40	19.61	19.36	19.42	2666074
2009-09-10	19.50	19.50	19.31	19.46	1700714
2009-09-11	19.52	19.58	19.38	19.47	1635335
2009-09-14	19.45	19.67	19.43	19.64	1880788
2009-09-15	19.72	19.96	19.60	19.95	2659084
2009-09-16	20.06	20.29	19.80	20.21	2629032
2009-09-17	20.21	20.29	20.05	20.15	3294508
2009-09-18	20.17	20.25	20.02	20.02	4104491
2009-09-21	20.00	20.17	19.81	20.04	2291643
2009-09-22	19.82	19.98	19.48	19.57	3218700
2009-09-23	19.58	19.80	19.47	19.50	2984619
2009-09-24	19.60	19.64	19.45	19.59	3702150
2009-09-25	19.56	19.72	19.51	19.51	2311757
2009-09-28	19.54	19.73	19.51	19.66	1462680
2009-09-29	19.67	19.68	19.42	19.56	2476940
2009-09-30	19.55	19.58	19.12	19.24	4339429
2009-10-01	19.21	19.43	19.07	19.30	3690447
2009-10-02	19.27	19.28	19.05	19.20	3069119
2009-10-05	19.23	19.36	19.02	19.34	2103740
2009-10-06	19.31	19.40	19.21	19.27	3313891
2009-10-07	19.22	19.44	19.14	19.40	2689290
2009-10-08	19.47	19.53	19.29	19.33	2406326
2009-10-09	19.35	19.43	19.29	19.32	2467151
2009-10-12	19.43	19.44	19.27	19.29	3154411
2009-10-13	19.27	19.48	19.26	19.44	4832488
2009-10-14	19.53	19.75	19.31	19.65	3868827
2009-10-15	19.58	19.77	19.52	19.63	2925733
2009-10-16	19.50	19.73	19.42	19.65	2847515
2009-10-19	19.65	19.89	19.52	19.84	2668736
2009-10-20	19.89	19.89	19.50	19.60	3014754
2009-10-21	19.63	20.03	19.51	19.63	4159277
2009-10-22	19.64	19.77	19.45	19.71	3312686
2009-10-23	19.68	19.73	19.35	19.45	3279261
2009-10-26	19.49	19.77	19.21	19.26	3463583
2009-10-27	19.24	19.54	19.19	19.25	3604297
2009-10-28	19.27	19.59	19.17	19.23	4544008
2009-10-29	19.32	19.37	18.93	19.05	4482718
2009-10-30	19.03	19.24	18.79	18.86	5044306
2009-11-02	18.92	18.98	18.53	18.72	3738833
2009-11-03	18.72	18.82	18.65	18.69	3039725
2009-11-04	18.77	19.03	18.70	18.76	3526153
2009-11-05	18.87	19.12	18.83	19.08	2181377
2009-11-06	19.03	19.16	18.96	19.01	2885384
2009-11-09	19.12	19.32	19.02	19.31	3240042
2009-11-10	19.23	19.61	19.22	19.61	3373284
2009-11-11	19.64	19.75	19.50	19.56	5183239
2009-11-12	19.49	19.60	19.39	19.43	4035667
2009-11-13	19.48	19.92	19.43	19.91	7491973
2009-11-16	19.94	20.10	19.87	20.03	5403916
2009-11-17	20.00	20.07	19.83	19.87	2953314
2009-11-18	19.85	19.99	19.65	19.98	4503331
2009-11-19	19.98	20.12	19.88	20.03	3591653
2009-11-20	19.96	20.09	19.89	20.02	2578520
2009-11-23	20.12	20.40	20.11	20.33	2709541
2009-11-24	20.34	20.45	20.20	20.42	2358335
2009-11-25	20.44	20.61	20.31	20.50	2048846
2009-11-27	20.13	20.38	19.93	20.19	1345377
2009-11-30	20.14	20.41	20.14	20.32	2264159
2009-12-01	20.33	20.64	20.33	20.55	3376995
2009-12-02	20.60	20.63	20.30	20.58	5135392
2009-12-03	20.51	20.91	20.51	20.76	2134623
2009-12-04	20.91	21.00	20.40	20.63	4420902
2009-12-07	20.66	20.89	20.55	20.81	2240148
2009-12-08	20.85	20.93	20.63	20.80	1890591
2009-12-09	20.75	20.94	20.64	20.94	2247341
2009-12-10	20.90	21.16	20.90	21.02	2111247
2009-12-11	21.01	21.41	21.01	21.41	2300466
2009-12-14	21.49	21.61	21.39	21.52	2361988
2009-12-15	21.45	21.55	21.35	21.48	3560421
2009-12-16	21.54	21.59	21.42	21.48	2525909
2009-12-17	21.35	21.52	21.26	21.30	3269161
2009-12-18	21.44	21.59	21.25	21.59	3635376
2009-12-21	21.76	21.94	21.50	21.77	3402798
2009-12-22	21.48	21.66	21.30	21.32	2340977
2009-12-23	21.38	21.46	21.31	21.40	1503287
2009-12-24	21.50	21.67	21.43	21.60	662361
2009-12-28	21.61	21.66	21.41	21.45	1615533
2009-12-29	21.48	21.61	21.42	21.44	2037159
2009-12-30	21.40	21.49	21.32	21.45	1736869
2009-12-31	21.45	21.55	21.22	21.22	1364669
2010-01-04	21.38	21.38	21.04	21.08	2670388
2010-01-05	20.95	21.00	20.41	20.83	4321584
2010-01-06	20.87	20.96	20.74	20.87	2164440
2010-01-07	20.80	20.84	20.64	20.78	3041696
2010-01-08	20.76	20.81	20.59	20.79	1599086
2010-01-11	20.91	21.09	20.79	20.99	2266515
2010-01-12	20.94	21.26	20.86	21.24	3481309
2010-01-13	21.28	21.62	21.28	21.57	3438363
2010-01-14	21.65	21.66	21.46	21.61	2278377
2010-01-15	21.54	21.54	21.29	21.41	3249695
2010-01-19	21.44	21.60	21.31	21.60	1647617
2010-01-20	21.56	21.61	21.23	21.54	2731041
2010-01-21	21.59	21.76	21.24	21.37	4444020
2010-01-22	21.33	21.43	20.84	20.84	3347855
2010-01-25	20.92	21.00	20.67	20.79	2106483
2010-01-26	20.69	20.92	20.63	20.80	2730873
2010-01-27	20.73	20.99	20.57	20.94	3885753
2010-01-28	21.10	21.10	20.72	20.86	2859024
2010-01-29	20.87	20.96	20.68	20.78	3960187
2010-02-01	20.83	20.91	20.63	20.85	2335103
2010-02-02	20.80	21.17	20.67	21.17	2501742
2010-02-03	21.07	21.16	20.88	20.92	2209293
2010-02-04	20.84	20.86	20.23	20.23	4037117
2010-02-05	20.19	20.23	19.86	20.13	4800889
2010-02-08	20.15	20.26	20.02	20.04	3274249
2010-02-09	20.12	20.41	20.09	20.20	3303522
2010-02-10	20.19	20.24	19.87	20.06	3504535
2010-02-11	20.08	20.32	19.82	20.29	3170675
2010-02-12	20.12	20.25	20.01	20.23	3009430
2010-02-16	20.31	20.62	20.31	20.60	1541609
2010-02-17	20.64	20.76	20.47	20.55	2249670
2010-02-18	20.56	20.85	20.53	20.84	2286782
2010-02-19	20.80	21.14	20.72	21.08	1937983
2010-02-22	21.16	21.20	21.00	21.04	2090686
2010-02-23	21.00	21.14	20.88	20.98	3150751
2010-02-24	21.03	21.13	20.73	21.03	2906962
2010-02-25	20.82	21.05	20.70	20.97	3108667
2010-02-26	20.97	21.09	20.81	20.81	2561642
2010-03-01	20.89	21.14	20.86	21.02	1524861
2010-03-02	21.11	21.27	21.07	21.22	1827634
2010-03-03	21.21	21.38	21.15	21.23	1558135
2010-03-04	21.23	21.24	20.99	21.06	2696050
2010-03-05	21.08	21.20	21.04	21.19	1982629
2010-03-08	21.15	21.22	21.08	21.15	1408429
2010-03-09	21.12	21.25	21.02	21.13	2193337
2010-03-10	21.11	21.20	20.92	21.11	2285754
2010-03-11	21.09	21.12	20.94	21.09	2853739
2010-03-12	21.19	21.26	20.91	21.03	2118939
2010-03-15	20.99	21.15	20.97	21.15	1147583
2010-03-16	21.19	21.31	21.07	21.31	1443696
2010-03-17	21.33	21.53	21.27	21.44	1759806
2010-03-18	21.39	21.50	21.27	21.44	2177792
2010-03-19	21.46	21.69	21.42	21.58	3545627
2010-03-22	21.50	21.58	21.43	21.50	1789278
2010-03-23	21.21	21.31	21.17	21.30	1649452
2010-03-24	21.25	21.26	21.07	21.08	1646374
2010-03-25	21.21	21.23	21.03	21.06	2143565
2010-03-26	21.12	21.26	20.99	21.04	1900066
2010-03-29	21.11	21.28	21.05	21.24	1928961
2010-03-30	21.23	21.39	21.19	21.22	1490596
2010-03-31	21.19	21.39	21.08	21.20	2404962
2010-04-01	21.28	21.50	21.25	21.40	1660672
2010-04-05	21.49	21.66	21.41	21.63	2138514
2010-04-06	21.54	21.84	21.54	21.84	1761642
2010-04-07	21.77	21.81	21.52	21.63	1704016
2010-04-08	21.62	21.62	21.39	21.49	1792412
2010-04-09	21.50	21.63	21.29	21.63	1640341
2010-04-12	21.67	21.79	21.61	21.74	1818551
2010-04-13	21.73	21.80	21.42	21.50	2601341
2010-04-14	21.43	21.54	21.36	21.52	1734801
2010-04-15	21.50	21.52	21.12	21.23	4963355
2010-04-16	21.23	21.66	21.22	21.48	5069939
2010-04-19	21.45	21.56	21.33	21.47	1840165
2010-04-20	21.58	21.62	21.50	21.60	2010181
2010-04-21	21.65	21.73	21.58	21.61	2201754
2010-04-22	21.52	21.82	21.41	21.78	2630351
2010-04-23	21.81	21.94	21.64	21.94	1640269
2010-04-26	21.88	22.05	21.83	21.83	2074011
2010-04-27	21.68	21.93	21.46	21.46	2477355
2010-04-28	21.56	21.65	21.39	21.49	3563867
2010-04-29	21.54	21.64	21.37	21.61	3594207
2010-04-30	21.72	21.98	21.61	21.75	2137646
2010-05-03	21.87	22.14	21.82	22.10	1991695
2010-05-04	21.83	22.00	21.68	21.74	2402148
2010-05-05	21.66	22.08	21.65	21.74	2635494
2010-05-06	21.65	21.75	20.07	21.11	5072792
2010-05-07	21.01	21.23	20.67	20.87	4368174
2010-05-10	21.30	21.49	21.09	21.48	3869431
2010-05-11	21.19	21.79	21.19	21.57	3040229
2010-05-12	21.54	21.64	21.41	21.56	2988201
2010-05-13	21.57	21.70	21.38	21.43	1875252
2010-05-14	21.35	21.46	21.13	21.27	2911643
2010-05-17	21.29	21.55	21.02	21.46	3057405
2010-05-18	21.53	21.68	21.25	21.30	3213208
2010-05-19	21.17	21.39	21.10	21.27	5634779
2010-05-20	20.89	21.16	20.60	20.61	6055477
2010-05-21	20.44	20.75	20.26	20.67	5656855
2010-05-24	20.62	20.75	20.43	20.48	2389507
2010-05-25	20.11	20.32	19.81	20.30	3700984
2010-05-26	20.45	20.51	20.19	20.27	2783102
2010-05-27	20.54	20.57	20.35	20.53	2333438
2010-05-28	20.47	20.68	20.43	20.49	3474784
2010-06-01	20.31	20.52	20.14	20.14	1926410
2010-06-02	20.17	20.56	20.13	20.54	2292271
2010-06-03	20.52	20.76	20.52	20.71	2068016
2010-06-04	20.39	20.54	20.06	20.18	3340862
2010-06-07	20.23	20.43	20.11	20.12	2928126
2010-06-08	20.12	20.38	20.03	20.38	3532045
2010-06-09	20.47	20.47	20.10	20.15	2672435
2010-06-10	20.43	20.56	20.31	20.55	4441033
2010-06-11	20.37	20.56	20.28	20.56	1550071
2010-06-14	20.70	20.85	20.58	20.58	1993031
2010-06-15	20.76	21.06	20.74	21.06	1796978
2010-06-16	20.95	21.27	20.87	21.17	1558744
2010-06-17	21.30	21.47	21.15	21.46	2180042
2010-06-18	21.46	21.68	21.38	21.57	3386491
2010-06-21	21.74	21.75	21.41	21.49	2101460
2010-06-22	21.16	21.28	20.81	20.86	2334139
2010-06-23	20.84	20.90	20.59	20.67	2465989
2010-06-24	20.60	20.99	20.59	20.74	2492508
2010-06-25	20.83	20.85	20.55	20.76	2677828
2010-06-28	20.70	21.03	20.64	20.93	1275425
2010-06-29	20.71	20.81	20.53	20.65	2597521
2010-06-30	20.55	20.90	20.52	20.61	3258154
2010-07-01	20.73	20.73	20.47	20.62	3953132
2010-07-02	20.61	20.84	20.55	20.71	2153870
2010-07-06	20.86	21.08	20.75	20.96	2571619
2010-07-07	20.95	21.37	20.83	21.37	3285519
2010-07-08	21.39	21.63	21.35	21.60	1755252
2010-07-09	21.62	21.70	21.49	21.67	1291567
2010-07-12	21.60	21.82	21.53	21.79	1131699
2010-07-13	21.96	21.96	21.71	21.90	2098751
2010-07-14	21.80	21.82	21.56	21.71	2511629
2010-07-15	21.63	21.92	21.60	21.87	2180374
2010-07-16	21.79	21.84	21.41	21.45	2282832
2010-07-19	21.49	21.90	21.49	21.82	2151907
2010-07-20	21.56	21.98	21.50	21.98	1602702
2010-07-21	22.00	22.00	21.55	21.69	1631318
2010-07-22	21.83	22.12	21.83	22.02	1929624
2010-07-23	22.02	22.30	21.87	22.25	2861561
2010-07-26	22.18	22.50	22.18	22.46	2017568
2010-07-27	22.50	22.89	22.44	22.75	2863712
2010-07-28	22.65	22.79	22.59	22.65	1884422
2010-07-29	22.83	23.02	22.16	22.26	2778704
2010-07-30	22.07	22.14	21.93	21.99	2676693
2010-08-02	22.22	22.42	22.15	22.34	2914999
2010-08-03	22.01	22.30	21.90	22.10	7211331
2010-08-04	21.71	21.93	21.41	21.86	22827204
2010-08-05	21.78	22.06	21.70	22.06	5874955
2010-08-06	21.99	22.12	21.76	22.12	2974359
2010-08-09	22.30	22.40	22.20	22.27	2201143
2010-08-10	22.08	22.50	21.96	22.41	2659519
2010-08-11	22.17	22.19	21.91	22.15	3692949
2010-08-12	21.94	22.36	21.88	22.28	3948323
2010-08-13	22.25	22.64	22.24	22.42	4973527
2010-08-16	22.31	22.41	22.08	22.19	2977838
2010-08-17	22.32	22.52	22.16	22.35	2604449
2010-08-18	22.30	22.37	21.97	22.16	3209352
2010-08-19	22.09	22.09	21.66	21.75	4077412
2010-08-20	21.57	21.94	21.52	21.87	3824403
2010-08-23	21.92	22.21	21.91	21.96	2394837
2010-08-24	21.80	22.22	21.75	22.10	3719668
2010-08-25	21.96	22.22	21.87	22.19	5624089
2010-08-26	22.23	22.35	22.13	22.18	2642659
2010-08-27	22.28	22.57	22.08	22.57	2614502
2010-08-30	22.55	22.60	22.23	22.23	2086978
2010-08-31	22.14	22.36	22.00	22.31	2977159
2010-09-01	22.55	22.81	22.37	22.80	2613452
2010-09-02	22.77	22.78	22.46	22.69	2775392
2010-09-03	22.84	22.91	22.54	22.80	2170671
2010-09-07	22.72	23.00	22.72	22.81	1988689
2010-09-08	22.89	22.97	22.57	22.60	2407870
2010-09-09	22.81	22.92	22.71	22.85	1999104
2010-09-10	22.82	22.82	22.55	22.74	2159066
2010-09-13	22.93	22.93	22.76	22.89	2016855
2010-09-14	22.91	23.07	22.79	23.05	3015527
2010-09-15	23.01	23.07	22.88	22.97	1997965
2010-09-16	22.92	22.98	22.75	22.84	2927485
2010-09-17	22.93	22.93	22.70	22.82	3370903
2010-09-20	22.88	23.17	22.82	23.14	2424121
2010-09-21	22.92	23.05	22.74	22.84	3873849
2010-09-22	22.85	23.11	22.82	22.83	3157997
2010-09-23	22.78	22.78	22.49	22.54	3402381
2010-09-24	22.75	22.97	22.70	22.93	2384110
2010-09-27	22.96	23.05	22.89	22.91	1771552
2010-09-28	22.96	23.13	22.73	23.02	4117060
2010-09-29	22.92	23.14	22.89	23.09	3080991
2010-09-30	23.16	23.28	22.97	22.97	3503950
2010-10-01	23.12	23.27	23.02	23.23	3114491
2010-10-04	23.20	23.34	23.03	23.18	1783311
2010-10-05	23.35	23.57	23.24	23.56	2629024
2010-10-06	23.51	23.59	23.35	23.46	2176167
2010-10-07	23.50	23.64	23.33	23.43	1601901
2010-10-08	23.49	23.51	23.34	23.47	1742183
2010-10-11	23.44	23.55	23.36	23.41	1000897
2010-10-12	23.40	23.45	23.17	23.23	2279947
2010-10-13	23.32	23.42	23.24	23.32	1639123
2010-10-14	23.35	23.50	23.27	23.32	1679653
2010-10-15	23.53	23.63	23.42	23.56	5669436
2010-10-18	23.60	23.76	23.56	23.76	1669333
2010-10-19	23.56	23.84	23.52	23.69	2393540
2010-10-20	23.79	23.99	23.77	23.90	2338631
2010-10-21	24.00	24.00	23.64	23.76	1848414
2010-10-22	23.77	23.89	23.71	23.89	2401042
2010-10-25	23.95	24.00	23.81	23.90	1533203
2010-10-26	23.83	24.08	23.80	24.03	3529421
2010-10-27	23.88	23.93	23.61	23.86	3620447
2010-10-28	24.02	24.07	23.71	23.80	3967553
2010-10-29	23.80	23.96	23.66	23.86	1820085
2010-11-01	23.97	24.06	23.53	23.67	2169522
2010-11-02	23.85	24.00	23.84	23.91	1958625
2010-11-03	23.93	24.02	23.69	23.88	1860655
2010-11-04	24.02	24.13	23.95	24.12	1494875
2010-11-05	23.99	24.33	23.99	24.33	2440995
2010-11-08	24.22	24.25	24.09	24.25	2643008
2010-11-09	24.36	24.36	24.00	24.12	2778109
2010-11-10	24.08	24.11	23.83	24.08	2942130
2010-11-11	23.98	24.17	23.96	24.12	2917107
2010-11-12	23.97	23.99	23.77	23.89	1651779
2010-11-15	24.03	24.04	23.75	23.77	3370861
2010-11-16	23.70	23.77	23.35	23.52	2986326
2010-11-17	23.56	23.57	23.36	23.40	1945470
2010-11-18	23.64	23.64	23.44	23.60	2112007
2010-11-19	23.62	23.65	23.35	23.56	1528476
2010-11-22	23.48	23.68	23.41	23.63	1325303
2010-11-23	23.47	23.51	23.30	23.35	2436374
2010-11-24	23.59	23.59	23.41	23.50	1588164
2010-11-26	23.40	23.67	23.35	23.45	1630493
2010-11-29	23.33	23.47	23.17	23.44	1553767
2010-11-30	23.27	23.53	23.25	23.50	2622605
2010-12-01	23.74	23.85	23.58	23.81	3337921
2010-12-02	23.84	23.86	23.58	23.81	1532942
2010-12-03	23.76	23.89	23.53	23.87	2336949
2010-12-06	23.77	23.78	23.60	23.62	4691041
2010-12-07	23.75	23.79	23.38	23.42	2592078
2010-12-08	23.45	23.52	23.26	23.36	2794006
2010-12-09	23.50	23.50	23.20	23.41	3125963
2010-12-10	23.45	23.53	23.37	23.42	1961648
2010-12-13	23.50	23.64	23.43	23.53	1749205
2010-12-14	23.58	23.80	23.53	23.69	1957553
2010-12-15	23.69	23.78	23.46	23.50	2017375
2010-12-16	23.56	23.70	23.40	23.69	2425436
2010-12-17	23.72	23.78	23.53	23.73	2880328
2010-12-20	23.84	23.88	23.66	23.76	1979972
2010-12-21	23.70	23.70	23.47	23.55	2345989
2010-12-22	23.51	23.63	23.42	23.48	2540445
2010-12-23	23.48	23.57	23.43	23.47	1349076
2010-12-27	23.45	23.67	23.36	23.46	1623157
2010-12-28	23.51	23.57	23.41	23.52	1258337
2010-12-29	23.53	23.60	23.49	23.50	901647
2010-12-30	23.49	23.59	23.47	23.55	1375294
2010-12-31	23.50	23.68	23.49	23.55	1445653
2011-01-03	23.67	23.68	23.50	23.56	2199736
2011-01-04	23.61	23.72	23.37	23.66	1874814
2011-01-05	23.59	23.66	23.44	23.52	1716928
2011-01-06	23.35	23.50	23.26	23.50	2784392
2011-01-07	23.52	23.73	23.37	23.71	2731816
2011-01-10	23.60	23.61	23.34	23.56	1919956
2011-01-11	23.62	23.62	23.44	23.48	2256394
2011-01-12	23.56	23.66	23.47	23.54	1710551
2011-01-13	23.47	23.58	23.42	23.45	2166404
2011-01-14	23.43	23.57	23.41	23.47	2541386
2011-01-18	23.55	23.78	23.52	23.78	2038484
2011-01-19	23.73	23.92	23.65	23.71	1943780
2011-01-20	23.77	24.06	23.75	23.96	2539475
2011-01-21	23.99	23.99	23.79	23.91	4589058
2011-01-24	23.92	24.14	23.91	24.07	1565740
2011-01-25	24.00	24.09	23.86	24.07	1992396
2011-01-26	24.07	24.07	23.88	23.95	1858507
2011-01-27	23.79	24.04	23.79	24.02	1883710
2011-01-28	24.02	24.14	23.54	23.55	1900446
2011-01-31	23.64	23.70	23.48	23.57	1830477
2011-02-01	23.68	23.89	23.58	23.88	1468722
2011-02-02	23.75	23.86	23.66	23.73	1583926
2011-02-03	23.66	23.69	23.48	23.67	1912439
2011-02-04	23.69	23.70	23.40	23.65	2089462
2011-02-07	23.71	23.85	23.67	23.85	1141757
2011-02-08	23.71	23.90	23.71	23.78	1309192
2011-02-09	23.74	23.81	23.65	23.81	1608452
2011-02-10	23.76	23.83	23.67	23.80	1537320
2011-02-11	23.74	23.96	23.70	23.93	2309886
2011-02-14	23.96	23.96	23.53	23.71	1881430
2011-02-15	23.61	23.78	23.56	23.76	1769936
2011-02-16	23.80	23.92	23.70	23.81	1325352
2011-02-17	23.78	23.92	23.69	23.78	1686022
2011-02-18	23.81	23.82	23.69	23.81	1476539
2011-02-22	23.62	23.68	23.53	23.62	1611357
2011-02-23	23.63	23.73	23.51	23.61	1732400
2011-02-24	23.67	23.67	23.48	23.52	1843982
2011-02-25	23.57	23.82	23.50	23.82	1205253
2011-02-28	23.84	24.00	23.69	23.94	2142280
2011-03-01	24.09	24.09	23.40	23.46	5565965
2011-03-02	23.45	23.67	23.43	23.64	2293323
2011-03-03	23.80	24.00	23.72	23.93	2657368
2011-03-04	23.93	24.00	23.66	23.89	3006320
2011-03-07	23.94	24.12	23.90	24.00	3027391
2011-03-08	24.09	24.50	24.04	24.48	2800340
2011-03-09	24.42	24.67	24.32	24.62	2390264
2011-03-10	24.39	24.51	24.19	24.19	2586468
2011-03-11	24.25	24.39	24.14	24.31	1907453
2011-03-14	24.15	24.18	23.83	23.99	2563531
2011-03-15	23.69	23.77	23.44	23.63	5130674
2011-03-16	23.56	23.62	23.17	23.37	4219435
2011-03-17	23.64	23.64	23.20	23.53	3008165
2011-03-18	23.76	23.84	23.39	23.45	6092430
2011-03-21	23.65	23.76	23.54	23.69	4061798
2011-03-22	23.53	23.62	23.31	23.45	2857531
2011-03-23	23.40	23.48	23.29	23.40	1967583
2011-03-24	23.52	23.56	23.38	23.47	2102658
2011-03-25	23.50	23.61	23.46	23.50	1673415
2011-03-28	23.55	23.77	23.41	23.41	2082980
2011-03-29	23.46	23.63	23.37	23.63	1766386
2011-03-30	23.70	24.11	23.67	23.93	3156564
2011-03-31	23.90	24.05	23.84	23.89	2984964
2011-04-01	24.00	24.27	24.00	24.08	2483085
2011-04-04	24.11	24.23	24.08	24.17	1668575
2011-04-05	24.10	24.23	24.03	24.06	1127247
2011-04-06	24.11	24.32	24.09	24.20	1334248
2011-04-07	24.17	24.20	23.95	24.01	1388125
2011-04-08	24.14	24.14	23.80	23.89	1471711
2011-04-11	23.88	24.00	23.43	23.51	3178780
2011-04-12	23.44	23.61	23.38	23.47	2472371
2011-04-13	23.54	23.78	23.54	23.58	2272187
2011-04-14	23.48	23.80	23.42	23.74	2451343
2011-04-15	23.79	24.19	23.79	24.12	2623177
2011-04-18	23.92	24.03	23.75	23.96	2436536
2011-04-19	23.95	24.00	23.79	23.85	1968700
2011-04-20	24.07	24.19	23.98	24.04	2025922
2011-04-21	24.06	24.08	23.93	24.05	1443842
2011-04-25	24.03	24.11	23.88	24.06	1359841
2011-04-26	24.17	24.22	24.11	24.14	1751029
2011-04-27	24.16	24.34	24.11	24.24	1741884
2011-04-28	24.23	24.34	24.05	24.31	2121339
2011-04-29	24.28	24.37	24.15	24.33	1889780
2011-05-02	24.40	24.46	24.32	24.40	1544332
2011-05-03	24.40	24.59	24.25	24.44	4202695
2011-05-04	24.43	24.50	24.21	24.47	2575512
2011-05-05	24.39	24.42	24.10	24.25	2229470
2011-05-06	24.45	24.55	24.22	24.29	2003486
2011-05-09	24.33	24.33	24.22	24.30	1736080
2011-05-10	24.35	24.67	24.33	24.62	1650535
2011-05-11	24.59	24.66	24.30	24.47	2516035
2011-05-12	24.46	24.84	24.37	24.83	2770058
2011-05-13	24.85	24.98	24.70	24.95	3098893
2011-05-16	24.84	25.09	24.83	25.01	3448768
2011-05-17	25.00	25.27	24.94	25.23	3740547
2011-05-18	25.28	25.30	25.00	25.18	2247105
2011-05-19	25.34	25.34	25.13	25.24	1765264
2011-05-20	25.26	25.39	25.09	25.26	2128767
2011-05-23	25.08	25.17	24.87	24.91	1811765
2011-05-24	24.98	24.98	24.76	24.83	1977301
2011-05-25	24.76	24.83	24.54	24.69	1819181
2011-05-26	24.62	24.73	24.46	24.69	1983883
2011-05-27	24.80	24.83	24.56	24.58	1766789
2011-05-31	24.80	24.81	24.63	24.74	3302843
2011-06-01	24.74	24.78	24.50	24.54	1981002
2011-06-02	24.57	24.58	24.29	24.46	1387635
2011-06-03	24.23	24.48	24.15	24.32	1906585
2011-06-06	24.26	24.36	24.13	24.20	1247411
2011-06-07	24.31	24.46	24.23	24.24	1481738
2011-06-08	24.24	24.32	24.07	24.20	1847962
2011-06-09	24.25	24.26	24.04	24.17	3256594
2011-06-10	24.13	24.18	23.97	24.03	2060923
2011-06-13	24.06	24.26	23.96	24.18	1603722
2011-06-14	24.17	24.39	24.15	24.24	1689453
2011-06-15	24.11	24.36	24.01	24.11	2422915
2011-06-16	24.16	24.43	24.11	24.32	2331833
2011-06-17	24.47	24.60	24.40	24.56	2645999
2011-06-20	24.46	24.64	24.38	24.60	3351023
2011-06-21	24.46	24.53	24.27	24.40	1842560
2011-06-22	24.24	24.36	24.14	24.17	1659646
2011-06-23	23.96	23.99	23.74	23.91	2232169
2011-06-24	23.97	24.18	23.97	24.02	2162798
2011-06-27	24.12	24.29	24.10	24.21	1412535
2011-06-28	24.32	24.46	24.19	24.38	1720062
2011-06-29	24.46	24.46	24.35	24.38	2013667
2011-06-30	24.47	24.47	24.23	24.30	4340263
2011-07-01	24.32	24.71	24.32	24.66	2218268
2011-07-05	24.69	24.71	24.47	24.52	1410880
2011-07-06	24.53	24.69	24.43	24.61	1570647
2011-07-07	24.75	24.75	24.54	24.65	1486576
2011-07-08	24.45	24.56	24.41	24.49	1685233
2011-07-11	24.27	24.31	24.10	24.18	1782128
2011-07-12	24.11	24.52	24.11	24.31	2023811
2011-07-13	24.39	24.48	24.20	24.22	1435834
2011-07-14	24.22	24.32	24.00	24.03	1995881
2011-07-15	24.11	24.12	23.94	24.03	1951846
2011-07-18	23.97	23.99	23.67	23.76	1646308
2011-07-19	23.82	23.99	23.66	23.99	1672806
2011-07-20	24.12	24.28	23.95	24.24	2140634
2011-07-21	24.35	24.70	24.28	24.65	2397208
2011-07-22	24.61	24.66	24.48	24.54	1936885
2011-07-25	24.39	24.55	24.33	24.51	1853513
2011-07-26	24.52	24.57	24.32	24.49	2260599
2011-07-27	24.41	24.61	24.32	24.49	3601533
2011-07-28	24.52	24.53	24.24	24.25	2084070
2011-07-29	24.10	24.18	23.88	24.00	3102207
2011-08-01	24.17	24.22	23.87	24.04	3033513
2011-08-02	23.92	24.02	23.54	23.54	3257661
2011-08-03	23.52	23.57	23.24	23.45	3914663
2011-08-04	23.23	23.43	22.81	22.81	5878402
2011-08-05	23.06	23.35	22.59	23.23	6780082
2011-08-08	22.85	23.09	21.85	21.95	6929246
2011-08-09	22.20	22.34	21.20	22.30	9636870
2011-08-10	21.92	22.37	21.76	21.82	6198166
2011-08-11	21.86	23.10	21.86	22.85	4706718
2011-08-12	23.24	23.34	22.76	22.89	3944374
2011-08-15	23.06	23.63	23.00	23.54	2531599
2011-08-16	23.33	23.57	23.18	23.46	2459865
2011-08-17	23.59	23.89	23.54	23.65	2885080
2011-08-18	23.34	23.49	23.03	23.39	4127133
2011-08-19	23.21	23.53	23.13	23.31	3437725
2011-08-22	23.65	23.66	23.31	23.46	3785874
2011-08-23	23.46	24.07	23.33	24.06	4072881
2011-08-24	23.98	24.47	23.97	24.40	3530431
2011-08-25	24.45	24.48	23.80	24.10	3517555
2011-08-26	23.93	24.09	23.47	24.02	4309377
2011-08-29	24.26	24.40	24.14	24.37	2340077
2011-08-30	24.27	24.54	24.21	24.43	2396913
2011-08-31	24.58	24.72	24.46	24.67	3170745
2011-09-01	24.71	24.80	24.42	24.46	2382914
2011-09-02	24.28	24.33	24.12	24.21	2488362
2011-09-06	23.76	24.08	23.59	24.05	2479195
2011-09-07	24.27	24.35	24.09	24.33	2351605
2011-09-08	24.26	24.46	24.13	24.24	4142326
2011-09-09	23.99	24.06	23.58	23.77	5084405
2011-09-12	23.62	24.00	23.55	23.97	10852798
2011-09-13	24.05	24.55	23.81	24.47	6231145
2011-09-14	24.61	24.96	24.38	24.72	3808754
2011-09-15	24.92	25.02	24.75	25.02	2406525
2011-09-16	25.14	25.34	25.05	25.27	3417932
2011-09-19	24.94	25.29	24.87	25.19	2335636
2011-09-20	24.95	25.60	24.95	25.25	4598454
2011-09-21	25.16	25.34	24.86	24.86	4085317
2011-09-22	24.36	24.63	24.25	24.50	5377858
2011-09-23	24.48	24.72	24.40	24.69	4410532
2011-09-26	24.84	24.97	24.59	24.84	2778356
2011-09-27	25.24	25.25	24.73	24.83	3486330
2011-09-28	24.93	25.05	24.57	24.61	2988771
2011-09-29	24.89	25.07	24.64	24.91	2921971
2011-09-30	24.76	25.02	24.67	24.69	2613515
2011-10-03	24.64	24.94	24.24	24.30	3807989
2011-10-04	24.03	24.18	23.48	23.94	5177856
2011-10-05	24.09	24.15	23.59	24.14	3525255
2011-10-06	24.11	24.66	24.11	24.66	3733706
2011-10-07	24.78	24.86	24.52	24.61	4069386
2011-10-10	24.90	24.99	24.79	24.93	2676640
2011-10-11	24.88	24.90	24.53	24.63	2511838
2011-10-12	24.76	24.83	24.53	24.69	2308161
2011-10-13	24.62	24.84	24.50	24.69	2033926
2011-10-14	24.83	24.95	24.70	24.88	1658295
2011-10-17	24.85	24.96	24.75	24.78	2678286
2011-10-18	24.73	25.19	24.71	25.08	2738741
2011-10-19	25.09	25.61	25.09	25.17	2403893
2011-10-20	25.26	25.51	25.21	25.43	2611329
2011-10-21	25.63	25.77	25.50	25.70	2511536
2011-10-24	25.69	25.69	25.36	25.53	3088718
2011-10-25	25.52	25.58	25.27	25.29	2182738
2011-10-26	25.48	25.65	25.37	25.48	2817604
2011-10-27	25.86	26.33	25.56	26.20	2742759
2011-10-28	26.18	26.18	25.77	25.91	2209751
2011-10-31	25.76	26.13	25.76	25.85	2344458
2011-11-01	25.37	25.66	25.15	25.21	2679945
2011-11-02	25.56	25.99	25.50	25.83	3229849
2011-11-03	25.94	26.35	25.87	26.20	4210578
2011-11-04	25.97	26.12	25.66	26.06	1796134
2011-11-07	26.02	26.19	25.77	26.19	1932688
2011-11-08	26.20	26.36	25.97	26.34	1843875
2011-11-09	26.01	26.11	25.68	25.72	2262938
2011-11-10	25.96	26.13	25.78	25.99	2328977
2011-11-11	26.09	26.35	26.09	26.31	2031883
2011-11-14	26.15	26.24	25.88	25.94	1493075
2011-11-15	25.92	26.23	25.92	26.19	1686267
2011-11-16	26.05	26.18	25.81	25.83	1908208
2011-11-17	25.82	25.89	25.42	25.60	2384018
2011-11-18	26.01	26.06	25.70	25.92	2495305
2011-11-21	25.73	25.78	25.41	25.66	2145674
2011-11-22	25.67	25.71	25.22	25.26	2498929
2011-11-23	25.11	25.18	24.82	24.94	1827828
2011-11-25	25.01	25.24	24.93	25.20	1358799
2011-11-28	25.62	25.62	25.25	25.37	1958629
2011-11-29	25.51	25.80	25.46	25.71	1730908
2011-11-30	26.27	26.30	26.09	26.29	3228743
2011-12-01	26.34	26.40	26.12	26.19	2747256
2011-12-02	26.28	26.28	25.83	25.84	2379736
2011-12-05	26.12	26.21	25.85	25.99	2547319
2011-12-06	26.07	26.25	25.98	26.09	1929122
2011-12-07	26.06	26.19	25.91	26.06	1543822
2011-12-08	26.00	26.05	25.59	25.65	2387851
2011-12-09	25.80	26.02	25.69	25.98	2338885
2011-12-12	25.88	26.02	25.68	25.91	2936126
2011-12-13	26.03	26.23	25.83	25.96	2041137
2011-12-14	25.92	26.05	25.83	25.87	3008338
2011-12-15	26.10	26.46	26.05	26.42	2932928
2011-12-16	26.60	26.67	26.36	26.41	4734967
2011-12-19	26.49	26.63	26.23	26.32	2118995
2011-12-20	26.57	27.13	26.52	27.11	4376548
2011-12-21	27.18	27.44	27.10	27.44	4056406
2011-12-22	27.26	27.27	26.96	27.00	2826925
2011-12-23	27.14	27.33	27.10	27.20	1816704
2011-12-27	27.24	27.70	27.22	27.62	2116107
2011-12-28	27.52	27.62	27.36	27.46	1956577
2011-12-29	27.53	27.75	27.50	27.71	1590172
2011-12-30	27.76	27.78	27.61	27.64	1904877
2012-01-03	27.89	27.93	27.22	27.34	3734096
2012-01-04	27.32	27.48	27.16	27.16	1918995
2012-01-05	27.13	27.35	26.97	27.28	2125090
2012-01-06	27.28	27.28	27.10	27.20	1454491
2012-01-09	27.20	27.26	27.04	27.22	1396881
2012-01-10	27.49	27.59	27.35	27.44	2602419
2012-01-11	27.34	27.48	27.08	27.09	2690513
2012-01-12	27.18	27.18	26.65	26.69	3898893
2012-01-13	26.16	26.76	26.16	26.75	3162315
2012-01-17	26.89	27.08	26.57	26.70	3647500
2012-01-18	26.74	26.85	26.60	26.82	2196976
2012-01-19	26.80	26.80	26.55	26.59	2522751
2012-01-20	26.67	26.71	26.53	26.60	4325695
2012-01-23	26.60	26.77	26.53	26.60	2988258
2012-01-24	26.50	26.52	26.40	26.52	1625472
2012-01-25	26.39	27.12	26.29	27.08	4110678
2012-01-26	27.29	27.60	27.22	27.41	4788940
2012-01-27	27.35	27.35	26.97	26.98	2856099
2012-01-30	26.85	26.92	26.45	26.55	4174740
2012-01-31	26.68	26.81	26.46	26.60	3798173
2012-02-01	26.72	26.81	26.55	26.60	3840039
2012-02-02	26.55	26.78	26.17	26.35	6171086
2012-02-03	26.53	26.63	26.33	26.52	2500566
2012-02-06	26.46	26.53	26.33	26.41	1817067
2012-02-07	26.32	26.64	26.13	26.56	2004012
2012-02-08	26.62	26.64	26.42	26.58	2564362
2012-02-09	26.58	26.64	26.38	26.57	1712034
2012-02-10	26.43	26.53	26.31	26.50	1649611
2012-02-13	26.56	26.64	26.44	26.44	1713251
2012-02-14	26.42	26.47	26.13	26.40	1848291
2012-02-15	26.39	26.43	26.14	26.22	2057082
2012-02-16	26.28	26.60	26.25	26.35	2018485
2012-02-17	26.48	26.50	26.28	26.36	2408496
2012-02-21	26.43	26.53	26.33	26.43	1785200
2012-02-22	26.46	26.63	26.37	26.48	2093841
2012-02-23	26.47	26.62	26.31	26.48	1477206
2012-02-24	26.48	26.61	26.36	26.48	1801222
2012-02-27	26.38	26.61	26.38	26.53	4392262
2012-02-28	26.57	26.65	26.25	26.41	2049739
2012-02-29	26.48	26.58	26.28	26.49	2525808
2012-03-01	26.48	26.58	26.27	26.39	1566402
2012-03-02	26.36	26.44	26.18	26.32	1761999
2012-03-05	26.23	26.51	26.09	26.44	1934247
2012-03-06	26.30	26.36	26.10	26.25	2137002
2012-03-07	26.24	26.36	26.09	26.35	1578663
2012-03-08	26.43	26.56	26.37	26.51	6043436
2012-03-09	26.55	26.74	26.42	26.69	7218503
2012-03-12	26.75	27.18	26.68	27.04	8132976
2012-03-13	27.04	27.19	26.95	27.13	1916847
2012-03-14	27.16	27.25	26.62	26.62	2773822
2012-03-15	26.54	26.71	26.36	26.39	4243829
2012-03-16	26.31	26.53	26.11	26.40	5717336
2012-03-19	26.31	26.49	26.21	26.23	3291147
2012-03-20	25.98	26.31	25.92	26.31	2559255
2012-03-21	26.25	26.45	26.20	26.27	1733011
2012-03-22	26.16	26.28	26.01	26.26	1685644
2012-03-23	26.22	26.26	26.14	26.18	1479340
2012-03-26	26.36	26.48	26.16	26.37	2121429
2012-03-27	26.39	26.53	26.35	26.47	1603693
2012-03-28	26.38	26.57	26.14	26.29	1834169
2012-03-29	26.19	26.39	25.98	26.38	2179900
2012-03-30	26.44	26.54	26.34	26.47	2318510
2012-04-02	26.36	26.72	26.26	26.58	2183486
2012-04-03	26.64	26.76	26.51	26.76	3829944
2012-04-04	26.57	26.72	26.47	26.63	2057798
2012-04-05	26.52	26.56	26.22	26.48	2333094
2012-04-09	26.15	26.45	26.15	26.39	2596635
2012-04-10	26.29	26.29	26.01	26.06	2920373
2012-04-11	26.22	26.28	25.95	26.00	4057630
2012-04-12	25.99	26.18	25.89	26.15	2024365
2012-04-13	26.10	26.31	26.02	26.02	4265202
2012-04-16	26.10	26.45	26.06	26.39	2086158
2012-04-17	26.50	26.57	26.26	26.51	1945882
2012-04-18	26.44	26.61	26.36	26.37	1849293
2012-04-19	26.30	26.48	26.19	26.31	2490641
2012-04-20	26.46	26.76	26.38	26.76	3083176
2012-04-23	26.62	26.68	26.47	26.50	2473078
2012-04-24	26.50	26.74	26.50	26.71	1953803
2012-04-25	26.81	26.95	26.63	26.93	2387676
2012-04-26	26.91	27.02	26.71	26.95	2059945
2012-04-27	27.03	27.12	26.87	27.07	2352207
2012-04-30	26.96	27.13	26.81	27.06	2387072
2012-05-01	27.08	27.24	26.95	27.06	2252013
2012-05-02	27.04	27.04	26.75	26.91	2462717
2012-05-03	26.94	27.19	26.88	26.91	2302226
2012-05-04	26.85	27.15	26.85	26.98	2203030
2012-05-07	26.90	27.02	26.85	26.93	1535917
2012-05-08	26.77	27.34	26.77	27.29	4902554
2012-05-09	27.19	27.32	27.07	27.18	2706531
2012-05-10	27.29	27.62	27.22	27.50	2375533
2012-05-11	27.42	27.71	27.35	27.50	1500204
2012-05-14	27.44	27.74	27.33	27.49	2244817
2012-05-15	27.12	27.41	27.04	27.17	2126064
2012-05-16	27.23	27.54	27.08	27.45	3251482
2012-05-17	27.47	27.50	27.21	27.25	2597691
2012-05-18	27.33	27.54	27.21	27.26	2574991
2012-05-21	27.24	27.36	27.02	27.32	1979322
2012-05-22	27.42	27.83	27.32	27.80	3803768
2012-05-23	27.69	27.89	27.55	27.70	3133166
2012-05-24	27.73	27.99	27.60	27.78	1824377
2012-05-25	27.73	27.94	27.70	27.80	1569256
2012-05-29	27.84	27.89	27.69	27.87	2318645
2012-05-30	27.67	27.94	27.51	27.60	2545153
2012-05-31	27.65	28.12	27.63	28.02	3629674
2012-06-01	27.76	28.09	27.69	27.96	4945907
2012-06-04	27.98	28.13	27.90	28.12	3364846
2012-06-05	28.04	28.40	27.94	28.28	3348503
2012-06-06	28.40	28.56	28.18	28.54	2088485
2012-06-07	28.71	28.75	28.36	28.41	9658727
2012-06-08	28.31	28.47	28.16	28.43	9511665
2012-06-11	28.56	28.80	28.41	28.57	9478567
2012-06-12	28.65	28.65	28.27	28.43	3333433
2012-06-13	28.37	28.59	28.25	28.46	2429557
2012-06-14	28.55	28.78	28.48	28.75	2029170
2012-06-15	28.82	28.95	28.74	28.87	3035734
2012-06-18	28.76	29.12	28.76	29.02	4065864
2012-06-19	28.86	28.92	28.57	28.65	3276706
2012-06-20	28.63	28.68	28.10	28.15	3112927
2012-06-21	28.23	28.41	27.83	27.85	4052901
2012-06-22	27.94	27.99	27.76	27.87	3049181
2012-06-25	27.79	27.90	27.62	27.85	3136399
2012-06-26	27.88	27.96	27.67	27.78	2769496
2012-06-27	27.79	28.09	27.79	28.03	2162515
2012-06-28	27.86	28.07	27.75	28.06	2756332
2012-06-29	28.33	28.59	28.24	28.41	4709967
2012-07-02	28.36	28.85	28.36	28.73	3259075
2012-07-03	28.73	28.90	28.61	28.72	1647037
2012-07-05	28.66	28.76	28.56	28.64	1727473
2012-07-06	28.42	28.68	28.34	28.59	1868151
2012-07-09	28.50	28.75	28.47	28.65	3429080
2012-07-10	28.75	28.80	28.57	28.64	1935062
2012-07-11	28.66	28.82	28.56	28.80	2156191
2012-07-12	28.65	28.86	28.58	28.76	2594887
2012-07-13	28.76	28.98	28.73	28.89	2719000
2012-07-16	28.87	28.98	28.79	28.88	2033937
2012-07-17	28.94	29.08	28.78	29.04	2511460
2012-07-18	28.99	29.18	28.87	29.16	3420380
2012-07-19	29.05	29.09	28.73	29.03	3606029
2012-07-20	29.11	29.33	28.94	29.20	2319343
2012-07-23	29.17	29.28	28.86	28.92	2145690
2012-07-24	28.92	28.94	28.52	28.72	1908594
2012-07-25	28.75	28.89	28.59	28.68	1724359
2012-07-26	28.94	29.18	28.87	29.13	1311644
2012-07-27	29.23	29.52	29.23	29.45	2477199
2012-07-30	29.44	29.62	29.24	29.58	2075876
2012-07-31	29.59	29.70	29.30	29.30	1659903
2012-08-01	29.30	29.92	29.16	29.24	2441004
2012-08-02	29.01	29.61	28.68	28.95	2103376
2012-08-03	29.25	29.39	29.07	29.32	1841507
2012-08-06	29.48	29.62	29.28	29.28	1401411
2012-08-07	29.35	29.43	28.91	28.95	1991682
2012-08-08	28.85	28.92	28.73	28.87	1784971
2012-08-09	28.86	28.98	28.69	28.73	1275811
2012-08-10	28.66	28.91	28.66	28.86	1318439
2012-08-13	28.81	28.96	28.70	28.75	1393602
2012-08-14	28.77	28.96	28.72	28.77	1493137
2012-08-15	28.77	28.80	28.62	28.62	1213183
2012-08-16	28.60	28.78	28.48	28.57	1421841
2012-08-17	28.65	28.67	28.48	28.49	1613656
2012-08-20	28.50	28.57	28.35	28.48	1231383
2012-08-21	28.46	28.55	28.25	28.27	1433306
2012-08-22	28.21	28.34	28.14	28.18	1394933
2012-08-23	28.18	28.25	27.64	27.65	3389361
2012-08-24	27.65	27.96	27.63	27.93	2351395
2012-08-27	28.00	28.10	27.92	27.97	1569017
2012-08-28	27.92	28.03	27.79	27.95	1265017
2012-08-29	27.97	28.02	27.84	27.95	1364481
2012-08-30	27.84	27.92	27.71	27.84	1205516
2012-08-31	27.96	27.96	27.74	27.89	1952785
2012-09-04	27.86	28.14	27.75	28.08	1738388
2012-09-05	28.08	28.14	27.98	28.03	2644166
2012-09-06	28.11	28.35	28.07	28.34	1898061
2012-09-07	28.35	28.39	28.03	28.10	2050240
2012-09-10	28.36	28.36	28.05	28.11	1481808
2012-09-11	28.10	28.15	27.99	28.01	1798533
2012-09-12	28.05	28.05	27.84	27.93	1503583
2012-09-13	27.91	28.36	27.89	28.33	5924876
2012-09-14	28.31	28.34	28.06	28.14	6703187
2012-09-17	28.14	28.25	27.84	27.85	2128466
2012-09-18	27.68	27.68	27.37	27.45	2409628
2012-09-19	27.43	27.57	27.35	27.42	2396561
2012-09-20	27.40	27.57	27.36	27.43	2701338
2012-09-21	27.44	27.46	27.25	27.32	3354447
2012-09-24	27.32	27.68	27.31	27.59	2053471
2012-09-25	27.65	27.83	27.61	27.65	1631315
2012-09-26	27.70	28.00	27.67	27.75	1906564
2012-09-27	27.78	27.80	27.45	27.45	1949205
2012-09-28	27.40	27.73	27.31	27.71	2596132
2012-10-01	27.57	27.77	27.40	27.47	1617506
2012-10-02	27.59	27.68	27.50	27.65	1718940
2012-10-03	27.67	27.85	27.63	27.83	1775849
2012-10-04	27.95	28.09	27.86	27.97	1227694
2012-10-05	28.04	28.09	27.85	27.94	1217870
2012-10-08	27.94	28.03	27.80	27.95	917078
2012-10-09	27.90	28.05	27.77	27.84	1325464
2012-10-10	27.82	27.87	27.62	27.71	1427347
2012-10-11	27.78	27.90	27.72	27.72	1166870
2012-10-12	27.79	27.89	27.52	27.62	1153693
2012-10-15	27.62	27.76	27.44	27.74	1015895
2012-10-16	27.83	27.94	27.74	27.83	1471530
2012-10-17	27.92	28.25	27.81	28.21	1890388
2012-10-18	28.22	28.32	28.14	28.27	1080799
2012-10-19	28.26	28.30	27.97	28.04	1438622
2012-10-22	28.09	28.10	27.85	28.00	1699271
2012-10-23	27.76	27.99	27.72	27.89	1961285
2012-10-24	27.93	28.08	27.59	27.65	1348415
2012-10-25	27.85	28.07	27.68	28.03	1483731
2012-10-26	28.10	28.17	27.89	27.99	2257921
2012-10-31	28.10	28.33	28.03	28.25	2317780
2012-11-01	28.34	28.34	28.07	28.13	2074407
2012-11-02	28.30	28.30	27.89	27.90	1351306
2012-11-05	27.82	27.91	27.50	27.50	2198208
2012-11-06	27.52	27.77	27.46	27.49	1901941
2012-11-07	27.38	27.41	26.77	26.96	2693999
2012-11-08	26.98	27.28	26.77	26.78	1762687
2012-11-09	26.73	26.81	26.47	26.50	1773641
2012-11-12	26.61	26.62	26.08	26.11	2150227
2012-11-13	26.11	26.40	25.90	26.25	2582761
2012-11-14	26.27	26.36	26.04	26.36	3126859
2012-11-15	26.34	26.49	25.90	26.03	2009394
2012-11-16	26.05	26.39	25.99	26.27	3057846
2012-11-19	26.42	26.42	25.88	26.14	3624883
2012-11-20	26.13	26.22	25.88	26.11	2659689
2012-11-21	26.14	26.19	25.85	26.13	2205538
2012-11-23	26.16	26.18	25.84	26.02	1152316
2012-11-26	26.03	26.45	26.00	26.31	2111744
2012-11-27	26.36	26.61	26.33	26.45	1832634
2012-11-28	26.47	26.59	26.23	26.53	2526544
2012-11-29	26.54	26.77	26.47	26.72	1497914
2012-11-30	26.80	27.06	26.63	27.05	2977193
2012-12-03	27.09	27.09	26.59	26.94	2352152
2012-12-04	26.95	27.00	26.72	26.74	1561272
2012-12-05	26.77	27.46	26.72	27.24	3004224
2012-12-06	27.31	27.36	27.07	27.16	1803762
2012-12-07	27.18	27.34	26.99	27.12	2355969
2012-12-10	27.12	27.24	27.08	27.23	1540596
2012-12-11	27.24	27.39	27.13	27.28	1902454
2012-12-12	27.12	27.37	27.07	27.21	2873662
2012-12-13	27.17	27.21	27.05	27.17	2616516
2012-12-14	27.14	27.16	26.94	26.94	1902815
2012-12-17	27.01	27.36	27.01	27.34	2861304
2012-12-18	27.39	27.66	27.34	27.62	3787709
2012-12-19	27.64	27.65	27.36	27.37	1774939
2012-12-20	27.40	27.51	27.25	27.45	1495839
2012-12-21	27.33	27.61	27.15	27.21	4453827
2012-12-24	26.95	27.01	26.73	26.91	928313
2012-12-26	26.98	27.00	26.52	26.57	1758290
2012-12-27	26.52	26.64	26.26	26.56	1777496
2012-12-28	26.41	26.66	26.25	26.25	1980867
2012-12-31	26.25	26.71	26.09	26.71	4315463
2013-01-02	27.03	27.38	26.93	27.38	2702053
2013-01-03	27.39	27.48	27.21	27.30	2403510
2013-01-04	27.33	27.45	27.25	27.40	1750161
2013-01-07	27.28	27.38	27.05	27.11	2857001
2013-01-08	27.07	27.20	26.97	27.16	3765030
2013-01-09	27.16	27.28	27.05	27.20	1994328
2013-01-10	27.27	27.38	27.07	27.20	2254831
2013-01-11	27.26	27.26	27.06	27.17	1832179
2013-01-14	27.16	27.25	27.05	27.08	2082986
2013-01-15	27.05	27.09	26.96	27.05	2087464
2013-01-16	26.98	27.12	26.91	26.91	2599847
2013-01-17	26.77	27.02	26.77	26.97	2509561
2013-01-18	26.96	27.01	26.80	27.01	3742012
2013-01-22	27.04	27.41	26.95	27.41	3546246
2013-01-23	27.36	27.43	27.13	27.31	3125149
2013-01-24	27.39	27.54	27.33	27.42	2700401
2013-01-25	27.52	27.57	27.34	27.55	2213041
2013-01-28	27.49	27.51	27.29	27.40	1647018
2013-01-29	27.41	27.67	27.36	27.59	1837636
2013-01-30	27.51	27.59	27.40	27.47	4304019
2013-01-31	27.49	27.80	27.34	27.78	3063219
2013-02-01	27.90	28.07	27.87	28.01	2478549
2013-02-04	27.94	27.98	27.70	27.74	2119484
2013-02-05	27.89	28.02	27.78	27.78	2887399
2013-02-06	27.76	27.83	27.59	27.83	1717642
2013-02-07	27.90	27.93	27.63	27.76	1978237
2013-02-08	27.75	27.87	27.65	27.84	2356071
2013-02-11	27.83	28.00	27.83	27.94	1601511
2013-02-12	27.98	28.03	27.85	28.00	1239648
2013-02-13	27.99	28.09	27.86	27.92	2955199
2013-02-14	27.84	28.07	27.80	27.89	3335853
2013-02-15	27.94	28.11	27.89	28.11	2180338
2013-02-19	28.13	28.44	28.13	28.30	2149284
2013-02-20	28.29	28.43	28.19	28.20	1942200
2013-02-21	28.19	28.35	28.00	28.05	3173178
2013-02-22	28.12	28.29	28.06	28.23	1978499
2013-02-25	28.28	28.57	28.04	28.04	3413279
2013-02-26	28.19	28.49	28.07	28.36	4289377
2013-02-27	28.41	28.56	28.31	28.55	3121085
2013-02-28	28.57	28.82	28.53	28.70	3616756
2013-03-01	28.62	28.75	28.42	28.71	2007768
2013-03-04	28.69	29.10	28.60	29.10	2385362
2013-03-05	29.21	29.38	28.86	29.23	3095378
2013-03-06	29.35	29.35	29.00	29.10	2253600
2013-03-07	29.10	29.19	28.91	28.96	2105249
2013-03-08	28.98	29.02	28.74	28.97	7043445
2013-03-11	28.95	29.01	28.88	29.00	9600361
2013-03-12	28.97	29.03	28.85	28.96	11937649
2013-03-13	28.98	29.11	28.88	29.04	2618462
2013-03-14	29.02	29.10	28.88	29.02	2941210
2013-03-15	28.94	29.15	28.87	29.14	4187613
2013-03-18	29.01	29.05	28.83	28.90	2719445
2013-03-19	28.62	28.77	28.41	28.55	4534776
2013-03-20	28.68	28.85	28.59	28.75	4759257
2013-03-21	28.66	28.80	28.60	28.60	3066565
2013-03-22	28.59	28.74	28.52	28.67	2375202
2013-03-25	28.72	28.92	28.54	28.64	2211901
2013-03-26	28.71	28.98	28.68	28.98	2756460
2013-03-27	28.85	29.31	28.80	29.28	4444711
2013-03-28	29.29	29.74	29.27	29.70	4727932
2013-04-01	29.72	29.78	29.47	29.58	1677602
2013-04-02	29.66	29.77	29.54	29.65	1726062
2013-04-03	30.07	30.07	29.70	29.83	3067779
2013-04-04	29.89	30.19	29.85	30.14	2526071
2013-04-05	29.94	30.21	29.86	30.18	2129333
2013-04-08	30.14	30.42	30.04	30.40	1461673
2013-04-09	30.50	30.50	30.26	30.28	2174643
2013-04-10	30.35	30.65	30.35	30.56	1858389
2013-04-11	30.63	30.65	30.54	30.62	1655666
2013-04-12	30.57	30.97	30.56	30.92	2728493
2013-04-15	30.81	30.87	30.25	30.25	2439588
2013-04-16	30.34	30.58	30.02	30.50	2874268
2013-04-17	30.42	30.42	30.08	30.33	2132851
2013-04-18	30.42	30.55	30.27	30.48	2451179
2013-04-19	30.58	31.09	30.52	31.08	2374034
2013-04-22	31.12	31.13	30.78	30.98	2060849
2013-04-23	31.05	31.05	30.64	30.93	2827932
2013-04-24	30.99	31.37	30.86	31.19	2080086
2013-04-25	31.23	31.45	31.16	31.32	1502990
2013-04-26	31.27	31.42	31.14	31.22	1974910
2013-04-29	31.27	31.73	31.20	31.58	2129034
2013-04-30	31.57	31.79	31.48	31.79	2331295
2013-05-01	31.70	31.77	31.43	31.44	1830035
2013-05-02	31.38	31.56	31.13	31.35	2528578
2013-05-03	31.55	31.71	31.16	31.19	3681044
2013-05-06	31.15	31.21	30.63	30.68	3272055
2013-05-07	30.73	31.18	30.69	31.17	2376067
2013-05-08	31.08	31.23	30.79	30.85	1502540
2013-05-09	30.84	30.93	30.16	30.23	2137369
2013-05-10	30.20	30.27	30.02	30.25	2118051
2013-05-13	30.14	30.26	29.94	30.03	3107635
2013-05-14	30.00	30.14	29.94	30.03	3900694
2013-05-15	30.06	30.65	30.02	30.33	2794879
2013-05-16	30.26	30.37	30.10	30.14	1862467
2013-05-17	30.25	30.46	30.14	30.42	2436954
2013-05-20	30.42	30.50	30.22	30.25	2543561
2013-05-21	30.24	30.37	30.04	30.27	2668284
2013-05-22	30.18	30.66	29.77	29.95	4028391
2013-05-23	29.82	29.92	29.31	29.81	3391232
2013-05-24	29.74	29.79	29.45	29.57	2039475
2013-05-28	29.65	29.72	29.26	29.37	2687483
2013-05-29	29.19	29.23	28.33	28.65	4731730
2013-05-30	28.81	29.19	28.81	28.88	3473393
2013-05-31	28.78	29.25	28.72	28.72	4264290
2013-06-03	28.72	29.07	28.36	28.87	4412142
2013-06-04	28.89	28.98	28.63	28.86	4388394
2013-06-05	28.75	28.76	28.45	28.48	3098263
2013-06-06	28.47	28.91	28.46	28.91	2981234
2013-06-07	29.00	29.23	28.85	29.15	7962078
2013-06-10	29.26	29.29	28.96	29.14	9735668
2013-06-11	28.95	29.14	28.89	28.98	10186811
2013-06-12	29.11	29.15	28.70	28.77	3410648
2013-06-13	28.76	29.30	28.61	29.28	5761855
2013-06-14	29.21	29.58	29.04	29.42	4518354
2013-06-17	29.55	29.74	29.34	29.48	6811042
2013-06-18	29.43	29.47	29.12	29.36	3892358
2013-06-19	29.32	29.36	28.55	28.55	4023720
2013-06-20	28.32	28.42	27.69	27.71	5558003
2013-06-21	27.80	28.17	27.46	28.01	6433016
2013-06-24	27.83	28.19	27.54	28.02	3921398
2013-06-25	28.16	28.50	27.96	28.38	2819403
2013-06-26	28.55	28.84	28.42	28.66	2912571
2013-06-27	28.75	29.05	28.65	28.70	2986268
2013-06-28	27.38	28.59	27.38	28.34	9455519
2013-07-01	28.38	28.58	27.91	28.06	5134095
2013-07-02	28.03	28.31	28.00	28.13	3405281
2013-07-03	27.97	28.31	27.93	28.26	2471277
2013-07-05	28.29	28.36	27.76	28.10	2802517
2013-07-08	28.22	28.71	28.09	28.56	2994214
2013-07-09	28.75	28.92	28.54	28.85	2547595
2013-07-10	28.76	29.07	28.67	28.94	2074949
2013-07-11	29.23	29.30	29.03	29.27	1813012
2013-07-12	29.25	29.35	29.07	29.31	1420148
2013-07-15	29.25	29.93	29.19	29.86	2330649
2013-07-16	29.84	29.96	29.64	29.79	1943187
2013-07-17	29.94	30.00	29.61	29.73	1790857
2013-07-18	29.81	30.08	29.78	29.99	2353269
2013-07-19	30.14	30.14	29.87	30.09	2104843
2013-07-22	30.13	30.21	29.99	30.06	1436822
2013-07-23	30.08	30.22	29.98	30.12	1216383
2013-07-24	30.12	30.13	29.56	29.68	1478581
2013-07-25	29.56	29.82	29.56	29.80	1370435
2013-07-26	29.72	29.84	29.60	29.75	4587428
2013-07-29	29.73	29.99	29.68	29.87	3278332
2013-07-30	30.01	30.31	29.87	30.18	2751573
2013-07-31	30.15	30.15	29.66	29.95	2705458
2013-08-01	30.08	30.36	29.94	30.34	2575692
2013-08-02	30.26	30.41	30.15	30.36	1815252
2013-08-05	30.30	30.30	30.05	30.07	1630407
2013-08-06	30.03	30.13	29.80	29.82	1760494
2013-08-07	29.73	29.88	29.62	29.75	2610818
2013-08-08	29.84	30.07	29.72	30.00	2288816
2013-08-09	29.94	29.99	29.40	29.45	3951823
2013-08-12	29.36	29.43	29.17	29.24	2745288
2013-08-13	29.23	29.27	29.01	29.02	2290959
2013-08-14	28.97	28.99	28.69	28.80	1740818
2013-08-15	28.57	28.69	28.28	28.30	2930386
2013-08-16	28.20	28.26	27.84	27.95	3684949
2013-08-19	27.91	28.13	27.64	27.70	2886852
2013-08-20	27.47	28.00	27.47	27.82	4203726
2013-08-21	27.67	27.80	27.28	27.44	4154460
2013-08-22	27.54	27.90	27.44	27.70	2594964
2013-08-23	27.69	28.00	27.51	27.92	2591470
2013-08-26	27.96	27.97	27.65	27.71	2200488
2013-08-27	27.47	27.84	27.41	27.71	2647002
2013-08-28	27.75	27.96	27.60	27.88	2999083
2013-08-29	27.84	27.93	27.63	27.80	4353222
2013-08-30	27.86	27.98	27.70	27.92	3259197
2013-09-03	28.06	28.16	27.44	27.49	2905993
2013-09-04	27.47	27.50	27.17	27.34	4690790
2013-09-05	27.32	27.36	27.14	27.27	2903754
2013-09-06	27.38	27.65	27.27	27.37	8580407
2013-09-09	27.39	27.56	27.31	27.46	8429804
2013-09-10	27.57	27.72	27.45	27.72	9954411
2013-09-11	27.92	27.92	27.44	27.64	6417678
2013-09-12	27.68	27.80	27.54	27.56	4024513
2013-09-13	27.64	27.77	27.55	27.64	3220460
2013-09-16	27.87	28.10	27.36	27.40	6194804
2013-09-17	27.27	27.29	27.03	27.10	6013512
2013-09-18	27.03	28.11	26.90	27.94	9375996
2013-09-19	27.95	28.05	27.75	27.83	3384088
2013-09-20	27.97	27.97	27.58	27.75	7055069
2013-09-23	27.70	28.35	27.51	28.20	4369901
2013-09-24	28.19	28.24	27.95	28.14	3279229
2013-09-25	28.10	28.17	27.84	27.86	2559893
2013-09-26	27.85	28.05	27.75	27.88	1680853
2013-09-27	27.75	27.89	27.55	27.69	2071005
2013-09-30	27.59	27.73	27.47	27.61	3242873
2013-10-01	27.68	27.89	27.58	27.79	2260030
2013-10-02	27.71	27.76	27.45	27.76	2663571
2013-10-03	27.62	27.65	27.20	27.26	3251895
2013-10-04	27.32	27.43	27.23	27.30	1063499
2013-10-07	27.16	27.45	27.14	27.17	1345023
2013-10-08	27.23	27.76	27.17	27.58	4724249
2013-10-09	27.61	28.07	27.55	27.77	3293485
2013-10-10	27.93	28.20	27.54	28.15	2434279
2013-10-11	28.06	28.30	28.01	28.27	1737691
2013-10-14	28.15	28.19	27.67	28.04	2098215
2013-10-15	27.90	27.97	27.63	27.69	1993433
2013-10-16	27.79	28.02	27.74	28.01	2183603
2013-10-17	27.94	28.55	27.76	28.49	2077552
2013-10-18	28.48	28.74	28.38	28.60	3653565
2013-10-21	28.65	28.70	28.44	28.57	2338227
2013-10-22	28.59	29.19	28.57	29.07	3338188
2013-10-23	29.05	29.35	28.87	29.07	3900742
2013-10-24	29.33	29.35	28.66	28.88	3235410
2013-10-25	29.01	29.13	28.69	29.10	2552743
2013-10-28	29.12	29.32	29.04	29.08	2977178
2013-10-29	29.16	29.23	29.03	29.14	2412877
2013-10-30	29.21	29.40	28.86	28.90	2927164
2013-10-31	28.92	29.05	28.49	28.86	3095865
2013-11-01	28.95	29.12	28.79	28.92	2164066
2013-11-04	29.00	29.05	28.73	28.98	1634586
2013-11-05	28.89	29.09	28.72	28.72	3009618
2013-11-06	28.85	28.95	28.70	28.95	3025896
2013-11-07	29.10	29.10	28.60	28.63	2557351
2013-11-08	28.53	28.55	27.96	28.52	2787277
2013-11-11	28.48	28.75	28.39	28.60	1481241
2013-11-12	28.50	28.65	28.23	28.37	2737174
2013-11-13	28.14	28.52	28.04	28.51	2292190
2013-11-14	28.50	28.73	28.45	28.59	3515208
2013-11-15	28.46	28.75	28.46	28.60	4316660
2013-11-18	28.64	28.70	28.49	28.62	3427763
2013-11-19	28.64	28.68	28.45	28.49	3315017
2013-11-20	28.56	28.57	28.07	28.10	5832397
2013-11-21	28.20	28.37	28.03	28.20	3950639
2013-11-22	28.14	28.41	28.13	28.35	3876501
2013-11-25	28.39	28.46	28.18	28.21	4379411
2013-11-26	28.17	28.19	27.91	28.10	5529221
2013-11-27	28.17	28.19	28.02	28.05	3885466
2013-11-29	28.05	28.26	27.97	28.02	1719596
2013-12-02	28.09	28.14	27.76	27.92	4130474
2013-12-03	27.55	27.89	27.51	27.88	7811157
2013-12-04	27.76	28.05	27.67	27.98	7294508
2013-12-05	28.00	28.16	27.87	28.05	5642824
2013-12-06	28.19	28.56	28.15	28.45	4334039
2013-12-09	28.44	28.54	28.07	28.18	4420833
2013-12-10	28.20	28.24	27.77	27.90	4315006
2013-12-11	27.91	28.02	27.56	27.60	3788389
2013-12-12	27.64	27.94	27.56	27.78	3651831
2013-12-13	27.78	27.95	27.61	27.74	4139054
2013-12-16	27.80	28.28	27.78	27.99	4958825
2013-12-17	28.00	28.05	27.82	27.87	3615976
2013-12-18	27.87	28.40	27.60	28.38	5701803
2013-12-19	28.30	28.32	27.87	28.15	3457053
2013-12-20	28.23	28.53	28.16	28.21	8058364
2013-12-23	28.39	28.47	28.13	28.14	2624377
2013-12-24	27.90	28.02	27.72	27.98	1457368
2013-12-26	27.98	28.07	27.73	27.83	1838034
2013-12-27	27.89	28.06	27.77	27.86	2235298
2013-12-30	27.88	28.09	27.82	27.92	1867094
2013-12-31	28.00	28.00	27.85	27.94	1752814
2014-01-02	27.91	27.94	27.50	27.51	3192314
2014-01-03	27.48	27.64	27.38	27.50	2939378
2014-01-06	27.56	27.62	27.27	27.35	3382267
2014-01-07	27.45	27.85	27.40	27.82	3481465
2014-01-08	27.76	27.84	27.66	27.71	3563670
2014-01-09	27.76	27.90	27.64	27.82	2647369
2014-01-10	27.88	28.38	27.88	28.25	3203766
2014-01-13	28.23	28.31	27.97	28.04	2738788
2014-01-14	28.29	28.30	28.02	28.12	3436513
2014-01-15	28.14	28.20	27.98	28.02	2104160
2014-01-16	28.00	28.24	27.91	28.20	2887761
2014-01-17	28.21	28.34	28.13	28.20	2902115
2014-01-21	28.31	28.49	28.18	28.45	2437632
2014-01-22	28.44	28.58	28.42	28.55	1518430
2014-01-23	28.43	28.54	28.30	28.48	2175419
2014-01-24	28.40	28.62	28.06	28.06	3721186
2014-01-27	28.10	28.32	28.03	28.18	2905034
2014-01-28	28.20	28.23	28.02	28.20	2763884
2014-01-29	28.09	28.32	28.05	28.16	3524846
2014-01-30	28.34	28.73	28.19	28.73	2803722
2014-01-31	28.51	29.02	28.43	28.91	3546359
2014-02-03	28.94	29.33	28.58	28.61	3712055
2014-02-04	28.70	28.76	28.34	28.42	3340055
2014-02-05	28.35	28.44	28.21	28.27	2351494
2014-02-06	28.26	28.52	28.21	28.46	1773086
2014-02-07	28.53	28.64	28.38	28.63	1650462
2014-02-10	28.54	28.77	28.33	28.75	1348436
2014-02-11	28.72	29.07	28.68	29.01	1784380
2014-02-12	29.02	29.21	28.92	29.12	2259319
2014-02-13	28.99	29.45	28.98	29.43	1962690
2014-02-14	29.36	29.65	29.29	29.65	1823975
2014-02-18	29.76	29.81	29.60	29.69	1996854
2014-02-19	29.64	29.79	29.48	29.54	1922700
2014-02-20	29.58	29.89	29.52	29.83	1607210
2014-02-21	29.77	30.17	29.74	30.05	3159682
2014-02-24	30.09	30.21	29.98	29.98	3588900
2014-02-25	29.93	30.12	29.88	30.00	2464880
2014-02-26	30.12	30.15	29.87	29.91	2084672
2014-02-27	29.92	30.09	29.80	29.93	2242779
2014-02-28	29.99	30.33	29.98	30.29	3065939
2014-03-03	30.20	30.32	29.98	30.01	3592791
2014-03-04	30.25	30.30	30.13	30.27	3187160
2014-03-05	30.26	30.27	30.02	30.03	2934146
2014-03-06	30.03	30.10	29.81	29.87	2559723
2014-03-07	29.86	29.89	29.57	29.89	3481164
2014-03-10	29.86	29.90	29.60	29.75	2167005
2014-03-11	29.83	29.83	29.50	29.59	1910159
2014-03-12	29.55	29.92	29.55	29.92	2502799
2014-03-13	30.03	30.42	29.78	30.38	3346209
2014-03-14	30.37	30.62	30.28	30.52	2829218
2014-03-17	30.58	30.77	30.46	30.73	3080715
2014-03-18	30.38	30.53	30.32	30.39	2848702
2014-03-19	30.39	30.54	29.74	29.85	3344242
2014-03-20	29.44	29.74	29.40	29.68	3230739
2014-03-21	29.93	30.15	29.66	29.69	4527088
2014-03-24	29.76	29.95	29.57	29.73	4128260
2014-03-25	29.81	30.11	29.62	30.02	2629916
2014-03-26	30.04	30.17	29.82	29.84	2012499
2014-03-27	29.87	30.09	29.75	30.08	3122313
2014-03-28	30.10	30.20	29.92	30.08	2175387
2014-03-31	30.25	30.56	30.20	30.36	2750812
2014-04-01	30.39	30.43	30.15	30.27	1918455
2014-04-02	30.27	30.31	30.10	30.22	2173481
2014-04-03	30.31	30.47	30.22	30.28	1706133
2014-04-04	30.42	30.83	30.38	30.66	3467411
2014-04-07	30.66	30.83	30.51	30.53	2659024
2014-04-08	30.50	30.91	30.21	30.90	3542073
2014-04-09	30.93	30.93	30.38	30.71	3105909
2014-04-10	30.74	30.97	30.49	30.57	2398538
2014-04-11	30.53	30.86	30.50	30.59	2219218
2014-04-14	30.77	30.96	30.56	30.82	3061200
2014-04-15	30.89	31.43	30.89	31.43	3369304
2014-04-16	31.50	31.69	31.41	31.62	2160229
2014-04-17	31.52	31.78	31.29	31.33	3012208
2014-04-21	31.36	31.60	31.14	31.30	2216461
2014-04-22	31.36	31.49	31.15	31.32	2431569
2014-04-23	31.29	31.84	31.28	31.32	3931669
2014-04-24	31.33	31.63	31.12	31.50	2486979
2014-04-25	31.57	32.00	31.55	31.95	3304064
2014-04-28	31.94	32.18	31.69	32.00	3087580
2014-04-29	32.02	32.15	31.72	31.81	2513129
2014-04-30	31.82	32.05	31.68	31.87	3026079
2014-05-01	31.81	32.37	31.66	31.92	2069752
2014-05-02	31.83	31.83	30.97	31.19	3008355
2014-05-05	31.19	31.37	31.10	31.24	2355382
2014-05-06	31.23	31.41	31.11	31.18	1832938
2014-05-07	31.28	31.67	31.20	31.64	3458283
2014-05-08	31.63	31.74	31.11	31.19	2741095
2014-05-09	31.21	31.29	30.72	30.75	2635170
2014-05-12	30.77	30.87	30.38	30.47	2907004
2014-05-13	30.58	30.80	30.42	30.57	3464535
2014-05-14	30.64	31.08	30.58	30.85	2540114
2014-05-15	30.83	31.04	30.58	30.58	3943798
2014-05-16	30.57	30.65	30.28	30.50	6093984
2014-05-19	30.37	30.45	30.00	30.06	4310446
2014-05-20	30.09	30.33	29.83	30.09	2410534
2014-05-21	30.23	30.30	29.97	30.04	1779721
2014-05-22	30.07	30.38	30.04	30.30	1255944
2014-05-23	30.28	30.41	30.18	30.24	1252011
2014-05-27	30.42	30.52	30.24	30.37	2847625
2014-05-28	30.46	30.51	30.35	30.50	2304769
2014-05-29	30.55	30.60	30.37	30.57	2251500
2014-05-30	30.52	30.76	30.46	30.76	2176543
2014-06-02	30.69	30.83	30.60	30.67	1769288
2014-06-03	30.66	30.81	30.53	30.68	1311438
2014-06-04	30.61	30.75	30.51	30.74	1757262
2014-06-05	30.81	31.05	30.63	30.99	1525223
2014-06-06	31.07	31.48	31.01	31.17	3398358
2014-06-09	31.10	31.28	30.98	31.00	2185850
2014-06-10	30.98	31.04	30.75	30.75	1734859
2014-06-11	30.74	30.75	30.42	30.43	2027226
2014-06-12	30.39	30.68	30.05	30.65	2858726
2014-06-13	30.60	30.77	30.42	30.69	1382645
2014-06-16	30.70	31.16	30.63	30.91	2692727
2014-06-17	30.59	30.74	30.40	30.63	2760159
2014-06-18	30.63	31.49	30.59	31.44	3264340
2014-06-19	31.50	31.82	31.42	31.66	3959040
2014-06-20	31.70	31.79	31.54	31.59	3755884
2014-06-23	31.56	31.64	31.32	31.44	1541427
2014-06-24	31.38	31.59	31.34	31.46	2472968
2014-06-25	31.37	31.67	31.37	31.61	2132936
2014-06-26	31.65	31.77	31.48	31.73	1772059
2014-06-27	31.66	31.99	31.60	31.87	2520747
2014-06-30	31.94	32.29	31.77	32.23	3023729
2014-07-01	32.17	32.26	31.97	32.04	2735652
2014-07-02	31.99	32.01	31.39	31.51	3807493
2014-07-03	31.31	31.55	31.24	31.53	3036941
2014-07-07	31.50	31.76	31.46	31.65	2338314
2014-07-08	31.58	31.82	31.56	31.61	2990479
2014-07-09	31.74	31.79	31.47	31.64	1673094
2014-07-10	31.62	31.91	31.61	31.80	1610544
2014-07-11	31.77	31.87	31.53	31.59	1595223
2014-07-14	31.67	31.74	31.33	31.34	1885311
2014-07-15	31.42	31.65	31.37	31.54	2084945
2014-07-16	31.58	31.76	31.40	31.71	1939827
2014-07-17	31.62	31.73	31.50	31.51	2361927
2014-07-18	31.54	31.82	31.47	31.81	1814903
2014-07-21	31.97	31.97	31.50	31.69	2102203
2014-07-22	31.73	31.84	31.62	31.70	1029662
2014-07-23	31.68	31.76	31.51	31.54	1294226
2014-07-24	31.57	31.76	31.48	31.74	1719156
2014-07-25	31.74	31.86	31.45	31.53	1238575
2014-07-28	31.51	32.08	31.47	32.07	1956349
2014-07-29	32.05	32.11	31.70	31.71	1644131
2014-07-30	31.70	31.81	31.00	31.12	2209134
2014-07-31	30.82	31.38	30.73	30.80	3496114
2014-08-01	30.73	31.28	30.66	30.98	2601098
2014-08-04	30.97	30.98	30.21	30.73	3899470
2014-08-05	30.57	30.81	30.10	30.23	3427958
2014-08-06	30.11	30.36	29.60	29.64	6111736
2014-08-07	29.69	30.26	29.60	29.98	2398533
2014-08-08	30.05	30.56	30.05	30.56	1530204
2014-08-11	30.67	30.76	30.39	30.45	2350884
2014-08-12	30.45	30.64	30.35	30.50	1763241
2014-08-13	30.58	30.74	30.44	30.66	2172387
2014-08-14	30.71	30.95	30.70	30.89	1477401
2014-08-15	30.94	31.16	30.84	31.02	2274250
2014-08-18	31.08	31.14	30.80	30.89	2199201
2014-08-19	31.00	31.39	30.90	31.36	1569225
2014-08-20	31.36	31.40	31.16	31.37	1460810
2014-08-21	31.41	31.60	31.32	31.42	1291170
2014-08-22	31.46	31.61	31.17	31.39	1258918
2014-08-25	31.57	31.70	31.46	31.57	1239578
2014-08-26	31.61	31.77	31.25	31.25	1350905
2014-08-27	31.28	31.63	31.28	31.62	1959387
2014-08-28	31.51	31.84	31.48	31.84	1111137
2014-08-29	31.87	32.06	31.75	32.05	1334228
2014-09-02	32.02	32.09	31.52	31.69	1940579
2014-09-03	31.81	32.08	31.73	31.93	1599827
2014-09-04	31.84	31.95	31.67	31.86	1189782
2014-09-05	31.84	32.48	31.84	32.48	2122923
2014-09-08	32.44	32.45	32.02	32.18	1377624
2014-09-09	32.10	32.15	31.63	31.72	2199976
2014-09-10	31.70	31.80	31.44	31.57	1493840
2014-09-11	31.57	31.90	31.45	31.89	1576165
2014-09-12	31.75	31.77	31.15	31.27	2039098
2014-09-15	31.38	31.55	31.19	31.33	1787019
2014-09-16	31.02	31.43	31.00	31.38	2200809
2014-09-17	31.46	31.52	31.05	31.25	1822141
2014-09-18	31.27	31.40	30.80	30.96	1674692
2014-09-19	31.04	31.23	30.97	31.19	2604102
2014-09-22	31.13	31.14	30.86	30.90	1409083
2014-09-23	30.85	31.01	30.72	30.84	2589382
2014-09-24	30.88	30.90	30.61	30.76	1564219
2014-09-25	30.66	30.85	30.46	30.46	3040745
2014-09-26	30.44	30.54	30.23	30.39	4479529
2014-09-29	30.26	30.41	30.12	30.30	3893052
2014-09-30	30.35	30.63	30.24	30.40	5630975
2014-10-01	30.74	30.74	30.37	30.47	3063761
2014-10-02	30.47	30.68	30.29	30.38	2570846
2014-10-03	30.37	30.69	30.18	30.61	1918170
2014-10-06	30.72	30.79	30.47	30.61	1140292
2014-10-07	30.53	31.15	30.53	30.83	3357927
2014-10-08	30.87	31.69	30.78	31.64	3210046
2014-10-09	31.65	31.97	31.25	31.27	5174532
2014-10-10	31.41	31.80	31.29	31.58	4346738
2014-10-13	31.56	32.21	31.54	31.76	4460015
2014-10-14	31.90	32.95	31.69	32.70	9447835
2014-10-15	32.66	32.99	31.73	32.22	6606607
2014-10-16	31.80	32.07	31.46	31.89	6766364
2014-10-17	32.09	32.10	31.61	31.89	5540580
2014-10-20	31.96	32.39	31.84	32.28	4269604
2014-10-21	32.43	32.50	32.16	32.45	4560226
2014-10-22	32.49	32.97	32.45	32.70	3592602
2014-10-23	32.91	32.97	32.65	32.70	2508487
2014-10-24	32.77	33.05	32.67	32.90	2862879
2014-10-27	32.91	33.03	32.74	32.83	2921088
2014-10-28	32.90	33.08	32.73	33.08	2931239
2014-10-29	33.09	33.16	32.05	32.85	2950065
2014-10-30	33.25	33.76	32.25	33.52	5013142
2014-10-31	33.66	33.75	33.29	33.47	3632905
2014-11-03	33.62	33.84	33.48	33.75	3243804
2014-11-04	33.64	33.99	33.34	33.47	3709830
2014-11-05	33.66	34.09	33.49	34.09	4556003
2014-11-06	33.87	33.99	32.99	33.05	8182494
2014-11-07	33.10	33.65	33.06	33.60	4070047
2014-11-10	33.61	34.05	33.56	33.99	3284138
2014-11-11	33.94	34.07	33.70	33.88	2469721
2014-11-12	33.53	33.70	33.16	33.41	3203136
2014-11-13	33.49	33.63	33.15	33.38	554988
2014-11-14	33.08	33.25	32.98	33.04	2794090
2014-11-17	33.05	33.49	32.95	33.43	2533444
2014-11-18	33.52	33.90	33.35	33.72	2847555
2014-11-19	33.62	33.71	33.41	33.57	1972218
2014-11-20	33.57	33.72	33.42	33.56	2138563
2014-11-21	33.86	33.88	33.36	33.68	2650022
2014-11-24	33.71	33.77	33.31	33.38	2225076
2014-11-25	33.45	33.47	33.14	33.33	2332571
2014-11-26	33.38	33.60	33.35	33.50	1256014
2014-11-28	33.59	34.10	33.53	33.94	1210079
2014-12-01	33.56	34.54	33.49	34.27	5969004
2014-12-02	34.48	34.83	34.17	34.66	3751995
2014-12-03	34.63	34.82	34.42	34.78	3330964
2014-12-04	34.79	34.96	34.59	34.81	2614210
2014-12-05	34.52	34.76	34.34	34.53	2330569
2014-12-08	34.60	34.95	34.56	34.89	3159876
2014-12-09	34.91	35.09	34.70	35.02	3249038
2014-12-10	34.98	35.24	34.63	34.67	2761523
2014-12-11	34.71	35.29	34.71	34.99	2116953
2014-12-12	34.80	35.20	34.62	34.63	2194511
2014-12-15	34.69	34.77	33.98	34.25	3172326
2014-12-16	34.19	34.74	33.92	34.22	2964296
2014-12-17	34.31	34.93	34.25	34.75	3357456
2014-12-18	34.90	35.35	34.75	35.35	3062842
2014-12-19	35.43	35.71	35.26	35.40	4525090
2014-12-22	35.50	35.66	35.33	35.65	2095004
2014-12-23	35.46	35.67	35.31	35.43	2220244
2014-12-24	35.49	36.40	35.49	36.23	3164508
2014-12-26	36.28	36.83	36.28	36.58	2546323
2014-12-29	36.66	37.58	36.62	37.25	3903388
2014-12-30	37.14	37.15	36.33	36.38	2459775
2014-12-31	36.50	36.65	35.87	35.92	2454622
2015-01-02	36.02	36.17	35.60	36.12	2535289
2015-01-05	36.03	36.18	35.63	35.71	3107187
2015-01-06	35.86	36.50	35.73	35.90	4749648
2015-01-07	35.98	36.34	35.81	36.21	2833770
2015-01-08	36.47	36.74	36.36	36.63	2516764
2015-01-09	36.48	36.60	36.00	36.18	2328171
2015-01-12	36.21	36.32	35.65	35.86	2734295
2015-01-13	36.07	36.63	35.92	36.15	2612770
2015-01-14	35.99	36.52	35.89	36.47	2633267
2015-01-15	36.54	36.93	36.36	36.79	2701327
2015-01-16	36.84	37.05	36.61	37.02	2673726
2015-01-20	37.14	37.30	36.85	37.27	2873201
2015-01-21	37.17	37.64	36.90	37.58	2213393
2015-01-22	37.70	37.76	37.17	37.52	1692496
2015-01-23	37.65	37.89	37.43	37.76	2021921
2015-01-26	37.63	37.67	37.33	37.66	1380609
2015-01-27	37.61	37.94	37.50	37.73	1584284
2015-01-28	37.73	38.18	37.31	37.45	2561369
2015-01-29	37.56	38.13	37.25	38.11	2856374
2015-01-30	37.87	38.35	37.51	37.53	3869381
2015-02-02	37.56	37.84	37.11	37.57	4280597
2015-02-03	37.48	37.67	37.26	37.64	3616363
2015-02-04	37.53	37.70	37.09	37.20	3178787
2015-02-05	37.25	37.61	37.11	37.56	1954407
2015-02-06	37.30	37.33	35.53	35.71	5278530
2015-02-09	35.78	35.96	35.22	35.34	3545653
2015-02-10	35.39	36.34	35.33	36.25	5768557
2015-02-11	36.04	36.07	35.41	35.55	3636919
2015-02-12	35.58	35.71	35.35	35.53	4162012
2015-02-13	35.39	35.39	34.60	35.00	5590868
2015-02-17	34.83	35.44	34.61	35.19	8705383
2015-02-18	35.24	36.37	35.12	36.30	4253962
2015-02-19	36.37	36.39	36.04	36.22	5010581
2015-02-20	36.21	36.31	35.47	35.92	3242308
2015-02-23	36.04	36.40	35.96	36.38	3245828
2015-02-24	36.35	36.56	36.11	36.35	3374356
2015-02-25	36.40	36.43	35.52	35.62	2637661
2015-02-26	35.66	35.76	35.31	35.42	2557706
2015-02-27	35.38	35.42	35.13	35.28	2398214
2015-03-02	35.25	35.29	34.21	34.41	3735811
2015-03-03	34.43	34.70	34.18	34.69	3546690
2015-03-04	34.49	34.61	34.35	34.58	2383467
2015-03-05	34.87	35.05	34.63	34.93	3362059
2015-03-06	34.41	34.51	33.45	33.65	5799467
2015-03-09	33.82	34.27	33.61	34.08	5106510
2015-03-10	33.97	34.59	33.95	34.16	4259064
2015-03-11	34.12	34.31	33.79	33.85	3392791
2015-03-12	34.03	34.60	33.99	34.13	2536894
2015-03-13	34.10	34.16	33.41	33.74	3921736
2015-03-16	33.94	34.52	33.94	34.22	3308481
2015-03-17	34.16	34.41	34.02	34.13	2415373
2015-03-18	34.16	35.13	34.04	34.96	4264604
2015-03-19	34.86	35.22	34.43	34.48	3405814
2015-03-20	34.67	34.91	34.45	34.78	5561511
2015-03-23	34.77	35.13	34.77	35.00	2746584
2015-03-24	35.28	35.39	34.60	34.71	4964090
2015-03-25	35.05	35.06	34.41	34.42	3633466
2015-03-26	34.44	34.66	34.01	34.30	3747687
2015-03-27	34.32	34.45	33.93	34.39	5961978
2015-03-30	34.45	34.91	34.34	34.74	2879041
2015-03-31	34.68	34.93	34.49	34.81	4321537
2015-04-01	34.62	34.94	34.30	34.87	1972196
2015-04-02	34.81	35.01	34.70	34.76	2558106
2015-04-06	34.85	35.35	34.85	35.05	1714696
2015-04-07	35.04	35.07	34.47	34.51	2033983
2015-04-08	34.49	34.55	34.22	34.43	1761230
2015-04-09	34.43	34.45	34.01	34.32	2195422
2015-04-10	34.37	34.73	34.24	34.67	1609452
2015-04-13	34.56	34.66	34.24	34.27	1881754
2015-04-14	34.28	34.58	34.22	34.47	1668365
2015-04-15	34.55	34.89	34.41	34.49	1867313
2015-04-16	34.38	34.42	33.87	34.30	2339128
2015-04-17	34.34	34.65	34.21	34.37	2963694
2015-04-20	34.45	35.01	34.43	34.77	2446676
2015-04-21	34.72	35.09	34.18	34.28	2518489
2015-04-22	34.38	34.56	34.12	34.31	2132249
2015-04-23	34.30	34.72	34.25	34.52	2029055
2015-04-24	34.52	35.09	34.37	34.87	2172559
2015-04-27	34.97	35.01	34.30	34.41	2234878
2015-04-28	34.30	34.76	34.18	34.71	1983020
2015-04-29	34.42	34.57	34.02	34.52	3585581
2015-04-30	34.34	34.34	33.51	33.91	4739871
2015-05-01	33.89	34.08	33.56	33.96	3403764
2015-05-04	33.96	34.66	33.95	34.36	3386199
2015-05-05	34.25	34.37	33.57	33.65	3824859
2015-05-06	33.61	33.81	33.12	33.51	2701829
2015-05-07	33.63	33.86	33.41	33.48	3473063
2015-05-08	33.86	34.00	33.41	33.62	2629275
2015-05-11	33.55	33.98	33.36	33.42	2801594
2015-05-12	33.26	33.33	32.95	33.21	3132400
2015-05-13	33.28	33.45	32.71	32.85	3395762
2015-05-14	32.95	33.51	32.95	33.48	4315769
2015-05-15	33.53	33.84	33.46	33.75	4337860
2015-05-18	33.65	34.25	33.61	34.16	3799094
2015-05-19	34.09	34.53	33.99	34.37	4438659
2015-05-20	34.42	34.85	34.29	34.62	3416137
2015-05-21	34.63	34.67	34.33	34.51	2101139
2015-05-22	34.49	34.55	34.24	34.46	1729669
2015-05-26	34.30	34.31	33.80	33.99	4066364
2015-05-27	33.96	34.15	33.93	34.10	2451777
2015-05-28	34.11	34.27	33.96	34.13	2491947
2015-05-29	34.18	34.25	33.95	34.05	2535839
2015-06-01	34.14	34.30	33.96	34.07	2274441
2015-06-02	33.88	33.92	33.13	33.40	4439520
2015-06-03	33.30	33.43	32.58	32.84	5414274
2015-06-04	32.70	33.04	32.61	32.77	3200413
2015-06-05	32.45	32.49	32.04	32.35	4661992
2015-06-08	32.39	32.49	32.21	32.33	2412704
2015-06-09	32.31	32.44	32.28	32.36	2957684
2015-06-10	32.55	32.71	32.31	32.36	3624423
2015-06-11	32.60	32.85	32.49	32.81	3348901
2015-06-12	32.63	32.83	32.45	32.70	4900212
2015-06-15	32.69	32.70	32.41	32.50	2619220
2015-06-16	32.20	32.50	32.01	32.38	2370417
2015-06-17	32.37	32.62	32.18	32.57	2880189
2015-06-18	32.60	33.12	32.49	33.05	2501949
2015-06-19	33.04	33.13	32.75	32.77	2887293
2015-06-22	32.62	32.86	32.55	32.70	1671346
2015-06-23	32.66	32.66	32.14	32.23	3014804
2015-06-24	32.24	32.34	31.96	31.99	3481769
2015-06-25	32.09	32.09	31.87	31.92	3032734
2015-06-26	31.91	32.28	31.76	32.24	2654765
2015-06-29	32.24	32.62	32.14	32.17	3643655
2015-06-30	32.26	32.38	32.02	32.18	4141910
2015-07-01	32.23	32.53	32.12	32.50	3625871
2015-07-02	32.83	33.00	32.61	32.82	2794681
2015-07-06	32.79	32.99	32.64	32.94	2641703
2015-07-07	33.13	33.96	33.06	33.89	3592242
2015-07-08	33.72	34.01	33.61	33.71	2893319
2015-07-09	33.75	33.88	33.17	33.33	2072583
2015-07-10	33.40	33.78	33.27	33.55	2825050
2015-07-13	33.68	33.84	33.36	33.54	2386618
2015-07-14	33.58	33.73	33.37	33.54	1421686
2015-07-15	33.55	33.67	33.32	33.62	1663568
2015-07-16	33.72	34.18	33.66	34.12	2154148
2015-07-17	33.99	34.01	33.69	33.70	2355983
2015-07-20	33.65	33.70	33.21	33.48	2645098
2015-07-21	33.41	33.49	33.02	33.15	2352481
2015-07-22	33.16	33.48	33.10	33.40	2511864
2015-07-23	33.33	33.34	32.73	32.91	2959417
2015-07-24	32.91	33.02	32.79	32.86	2329119
2015-07-27	32.89	33.47	32.82	33.34	3091837
2015-07-28	33.32	33.61	33.19	33.59	2364378
2015-07-29	33.54	33.76	33.29	33.73	2424704
2015-07-30	33.70	34.38	33.13	34.21	4738107
2015-07-31	34.43	35.15	34.30	34.67	5335849
2015-08-03	34.69	34.87	34.40	34.53	2849899
2015-08-04	34.51	34.52	34.07	34.15	1963137
2015-08-05	34.33	34.45	34.09	34.42	3175972
2015-08-06	34.37	34.85	34.24	34.83	3942841
2015-08-07	34.73	35.40	34.59	35.25	2568333
2015-08-10	35.23	35.27	34.87	34.94	2813733
2015-08-11	35.01	35.45	34.84	35.37	3270889
2015-08-12	35.31	35.90	35.22	35.72	3905036
2015-08-13	35.63	35.69	35.19	35.56	2410690
2015-08-14	35.50	35.85	35.26	35.80	1568932
2015-08-17	35.82	36.11	35.72	35.99	2788594
2015-08-18	35.88	36.01	35.77	35.91	2413251
2015-08-19	35.85	36.48	35.69	36.32	3832069
2015-08-20	36.05	36.35	35.89	36.01	2438788
2015-08-21	35.85	36.05	35.56	35.56	3716682
2015-08-24	34.65	35.07	33.91	34.10	6026559
2015-08-25	34.53	34.69	33.05	33.08	5174561
2015-08-26	33.47	33.69	32.83	33.54	4839740
2015-08-27	33.75	34.00	33.46	34.00	4082350
2015-08-28	33.98	34.11	33.46	33.95	2366200
2015-08-31	33.82	33.86	33.22	33.73	5646210
2015-09-01	33.33	33.47	32.82	32.98	5510377
2015-09-02	33.28	33.31	32.80	33.10	4570032
2015-09-03	33.13	33.48	33.04	33.29	4303263
2015-09-04	32.95	33.12	32.44	32.63	3989332
2015-09-08	32.96	33.10	32.72	33.08	3181907
2015-09-09	33.23	33.23	32.51	32.56	4514078
2015-09-10	32.52	32.88	32.43	32.71	4989136
2015-09-11	32.54	33.17	32.48	33.16	2792518
2015-09-14	33.16	33.38	33.00	33.16	2842028
2015-09-15	32.89	33.29	32.73	33.11	4569218
2015-09-16	33.10	33.48	33.04	33.36	2625087
2015-09-17	33.32	34.24	33.27	33.84	3335278
2015-09-18	33.54	34.04	33.51	33.63	3772636
2015-09-21	33.72	34.22	33.61	34.11	4013791
2015-09-22	33.85	34.18	33.73	33.92	4282341
2015-09-23	33.91	34.14	33.78	34.11	3759633
2015-09-24	33.95	34.49	33.88	34.40	3556774
2015-09-25	34.46	35.20	34.29	34.91	2837111
2015-09-28	34.85	35.14	34.61	34.64	3112391
2015-09-29	34.66	34.87	34.49	34.70	3361696
2015-09-30	34.88	35.45	34.71	35.41	2721974
2015-10-01	35.42	35.49	34.64	35.01	2875160
2015-10-02	35.20	35.48	34.82	35.33	3299454
2015-10-05	35.55	35.59	35.08	35.51	5369432
2015-10-06	35.49	35.50	34.88	35.04	3881629
2015-10-07	35.05	35.10	34.86	35.03	4451673
2015-10-08	34.92	35.56	34.90	35.51	2013906
2015-10-09	35.51	35.69	35.07	35.26	3074042
2015-10-12	35.29	35.88	35.23	35.84	2087378
2015-10-13	35.73	36.02	35.70	35.89	2925897
2015-10-14	35.92	36.31	35.87	35.99	2429007
2015-10-15	36.14	36.49	35.92	36.35	2588674
2015-10-16	36.42	36.71	36.25	36.43	2948207
2015-10-19	36.32	36.39	35.97	36.26	4411896
2015-10-20	36.16	36.73	36.12	36.63	3477271
2015-10-21	36.74	36.94	36.53	36.58	1709874
2015-10-22	36.69	37.25	36.60	37.14	2684056
2015-10-23	37.07	37.20	36.31	36.44	3624624
2015-10-26	36.49	36.79	36.21	36.78	2959885
2015-10-27	36.70	36.87	36.49	36.72	2603571
2015-10-28	36.72	36.88	35.64	36.04	3256374
2015-10-29	35.80	36.12	35.05	35.54	4433307
2015-10-30	35.63	35.97	35.54	35.63	3160339
2015-11-02	35.67	35.95	35.39	35.85	2499205
2015-11-03	35.76	36.02	35.49	35.89	1817786
2015-11-04	35.90	36.32	35.90	36.03	1925749
2015-11-05	36.00	36.30	35.91	36.11	2228824
2015-11-06	35.46	35.46	34.33	34.86	5854600
2015-11-09	34.71	35.08	34.60	35.01	3674434
2015-11-10	35.03	35.62	35.00	35.58	4266917
2015-11-11	35.50	36.17	35.50	36.05	3611090
2015-11-12	35.95	36.32	35.27	35.31	4105154
2015-11-13	35.39	35.65	34.77	35.01	3446732
2015-11-16	35.01	35.59	34.94	35.59	3515828
2015-11-17	35.50	35.80	35.09	35.22	4005287
2015-11-18	35.23	35.67	34.93	35.62	3612795
2015-11-19	35.71	35.90	35.46	35.72	3494169
2015-11-20	35.87	36.16	35.75	35.86	3884520
2015-11-23	35.93	36.03	35.54	35.57	2342099
2015-11-24	35.37	35.79	35.20	35.73	4416285
2015-11-25	35.68	35.73	35.33	35.50	2200068
2015-11-27	35.53	35.83	35.37	35.64	1468035
2015-11-30	35.59	35.92	35.56	35.66	3597077
2015-12-01	35.80	36.01	35.71	35.97	4161478
2015-12-02	35.85	35.93	35.18	35.22	3471061
2015-12-03	34.98	35.08	34.33	34.42	7790774
2015-12-04	34.54	35.12	34.50	34.97	5090697
2015-12-07	34.94	35.29	34.88	35.27	4847799
2015-12-08	35.14	35.42	35.00	35.21	4830860
2015-12-09	35.07	35.53	34.90	35.28	3295321
2015-12-10	35.19	35.23	34.66	34.79	5652183
2015-12-11	34.60	35.14	34.47	34.94	4247295
2015-12-14	34.95	35.35	34.83	35.29	3822255
2015-12-15	35.47	35.79	35.35	35.57	3306839
2015-12-16	35.67	36.50	35.65	36.42	4072440
2015-12-17	36.42	36.72	36.18	36.40	2868963
2015-12-18	36.12	36.33	35.35	35.60	6339827
2015-12-21	35.79	35.91	35.18	35.41	4141744
2015-12-22	35.24	35.48	34.81	35.33	3459542
2015-12-23	35.45	35.92	35.45	35.85	3101784
2015-12-24	35.81	35.88	35.59	35.74	1577344
2015-12-28	35.64	36.19	35.57	36.14	3689755
2015-12-29	36.30	36.47	36.06	36.22	1921136
2015-12-30	36.30	36.50	36.19	36.40	1392167
2015-12-31	36.35	36.38	35.63	35.91	2330406
2016-01-04	35.61	35.87	35.39	35.70	2819292
2016-01-05	35.68	36.14	35.19	36.06	2141174
2016-01-06	35.85	36.60	35.74	36.44	5191872
2016-01-07	36.10	36.66	36.06	36.58	5212230
2016-01-08	36.58	36.75	36.08	36.18	3005505
2016-01-11	36.23	36.61	36.21	36.47	3885497
2016-01-12	36.61	36.70	35.87	36.33	3354193
2016-01-13	36.30	36.68	36.05	36.11	4818019
2016-01-14	36.17	36.93	36.15	36.71	3671440
2016-01-15	36.23	36.73	35.99	36.50	3878549
2016-01-19	36.73	37.35	36.57	37.21	5422532
2016-01-20	37.10	37.24	36.11	36.62	5464385
2016-01-21	36.65	37.06	35.91	36.13	5359249
2016-01-22	36.31	36.67	36.01	36.63	4530973
2016-01-25	36.65	36.76	36.30	36.53	2343133
2016-01-26	36.65	37.09	36.40	36.77	2709050
2016-01-27	36.69	37.17	36.39	36.68	3760169
2016-01-28	36.36	37.84	36.10	37.57	3168006
2016-01-29	37.54	38.26	37.50	38.22	5407345
2016-02-01	38.09	38.74	37.90	38.56	6105036
2016-02-02	38.33	39.00	38.29	38.98	5094618
2016-02-03	38.88	39.43	36.25	39.25	8312260
2016-02-04	39.13	39.50	38.82	39.07	5492676
2016-02-05	38.92	39.63	38.47	39.53	5090738
2016-02-08	39.51	40.21	38.87	39.25	7091229
2016-02-09	39.24	39.75	39.03	39.62	4267762
2016-02-10	39.50	39.77	38.78	39.35	4688783
2016-02-11	39.29	39.46	38.87	38.99	4570967
2016-02-12	39.04	39.30	38.46	38.82	4062011
2016-02-16	38.92	38.92	38.43	38.83	3158875
2016-02-17	38.94	38.95	38.50	38.94	4160120
2016-02-18	39.02	39.82	38.90	39.64	3784971
2016-02-19	39.72	39.72	39.22	39.33	4361583
2016-02-22	39.48	39.76	39.27	39.67	2395782
2016-02-23	39.54	39.90	39.36	39.83	2925474
2016-02-24	39.86	40.30	39.58	39.91	2831971
2016-02-25	39.95	40.43	39.81	40.20	2922511
2016-02-26	39.97	40.10	39.14	39.27	5065164
2016-02-29	39.21	39.92	39.21	39.54	5545005
2016-03-01	39.67	39.90	39.04	39.46	4788686
2016-03-02	39.24	39.63	38.26	39.59	5011039
2016-03-03	39.53	39.63	39.04	39.60	3127794
2016-03-04	39.35	40.08	39.08	39.94	5117575
2016-03-07	39.89	40.21	39.75	40.06	4124243
2016-03-08	40.20	40.68	39.93	40.66	4230941
2016-03-09	40.64	40.94	40.52	40.72	3557762
2016-03-10	40.68	40.87	40.33	40.74	3408249
2016-03-11	40.50	40.76	40.29	40.38	3199701
2016-03-14	40.37	40.57	40.16	40.42	3356708
2016-03-15	40.29	40.79	40.29	40.50	2464908
2016-03-16	40.38	41.04	40.09	40.92	2344377
2016-03-17	41.00	41.59	40.72	41.50	3099067
2016-03-18	41.52	41.61	41.06	41.06	4840992
2016-03-21	40.99	41.27	40.59	41.05	2337376
2016-03-22	41.05	41.20	40.76	40.77	2426005
2016-03-23	40.79	41.29	40.58	41.12	2566302
2016-03-24	41.12	41.39	40.94	41.23	2178269
2016-03-28	41.34	41.60	41.05	41.16	1512926
2016-03-29	41.25	41.69	41.11	41.66	2830437
2016-03-30	41.63	41.70	41.32	41.56	2078179
2016-03-31	41.61	41.85	41.49	41.82	3219233
2016-04-01	41.69	42.02	41.54	41.94	2832173
2016-04-04	42.01	42.04	41.42	41.86	2278297
2016-04-05	41.68	41.85	40.86	40.95	4397790
2016-04-06	40.87	40.92	40.52	40.85	3211611
2016-04-07	40.73	41.07	40.62	40.79	3338646
2016-04-08	40.90	41.24	40.88	41.01	2103895
2016-04-11	41.03	41.23	40.75	40.80	2266128
2016-04-12	40.82	41.07	40.64	40.99	3158671
2016-04-13	41.08	41.13	40.37	40.69	2578489
2016-04-14	40.57	40.78	40.46	40.58	2091802
2016-04-15	40.67	40.96	40.55	40.83	2820011
2016-04-18	40.84	41.14	40.61	41.14	2090695
2016-04-19	41.21	41.27	40.82	41.16	2767842
2016-04-20	41.39	41.41	39.72	39.73	5000821
2016-04-21	39.69	39.72	38.43	38.61	8397663
2016-04-22	38.80	39.09	38.77	39.05	5038916
2016-04-25	38.95	39.19	38.81	39.15	3237260
2016-04-26	39.20	39.36	39.07	39.19	3357558
2016-04-27	39.31	39.98	39.22	39.71	4432137
2016-04-28	39.36	39.95	39.16	39.94	3163173
2016-04-29	39.67	40.10	39.35	40.03	3865674
2016-05-02	40.24	40.74	40.11	40.51	2990552
2016-05-03	40.39	40.73	40.30	40.55	2500822
2016-05-04	40.45	41.27	40.45	41.01	3372141
2016-05-05	40.90	41.30	40.64	40.84	3005216
2016-05-06	40.83	40.83	40.17	40.46	3652432
2016-05-09	40.50	41.31	40.48	41.16	4033529
2016-05-10	41.31	41.56	41.02	41.36	3160188
2016-05-11	41.44	41.58	41.10	41.38	2399600
2016-05-12	41.36	41.98	41.19	41.85	3815231
2016-05-13	41.81	41.87	41.38	41.71	2721252
2016-05-16	41.59	41.75	41.38	41.75	2724113
2016-05-17	41.61	41.71	40.64	40.86	3252254
2016-05-18	40.61	41.03	39.94	40.09	3696289
2016-05-19	39.95	40.52	39.69	40.51	2560169
2016-05-20	40.68	40.71	40.18	40.47	2967494
2016-05-23	40.56	40.63	40.04	40.06	2247647
2016-05-24	40.10	40.61	40.06	40.56	2358249
2016-05-25	40.45	40.54	40.17	40.37	2779655
2016-05-26	40.41	40.94	40.33	40.89	2465550
2016-05-27	40.96	41.07	40.69	40.92	2136464
2016-05-31	40.91	41.41	40.75	41.37	4784379
2016-06-01	41.32	41.57	41.25	41.56	2542326
2016-06-02	41.42	41.49	40.99	41.40	2222718
2016-06-03	41.75	42.40	41.75	42.19	2656754
2016-06-06	42.18	42.38	41.81	42.05	2238913
2016-06-07	42.08	42.29	41.91	42.01	2169386
2016-06-08	41.96	42.19	41.84	42.17	2247632
2016-06-09	42.17	42.75	42.17	42.70	3039348
2016-06-10	42.69	42.90	42.57	42.75	2901010
2016-06-13	42.85	42.98	42.60	42.37	3137457
2016-06-14	42.42	42.80	42.11	42.79	3141384
2016-06-15	42.80	42.89	42.17	42.34	3083906
2016-06-16	42.56	42.96	42.38	42.83	4006575
2016-06-17	42.79	42.95	42.38	42.85	3972622
2016-06-20	42.88	42.95	42.27	42.75	3008956
2016-06-21	42.73	43.11	42.55	42.84	2302112
2016-06-22	42.91	42.98	42.63	42.67	2360981
2016-06-23	42.71	42.75	42.44	42.70	2629631
2016-06-24	42.34	43.67	42.25	43.30	7305992
2016-06-27	43.20	43.89	43.12	43.72	5578895
2016-06-28	43.68	43.82	43.12	43.75	2744750
2016-06-29	43.97	44.11	43.62	43.85	2583720
2016-06-30	43.93	44.78	43.78	44.78	3544769
2016-07-01	45.00	45.03	44.26	44.78	2224978
2016-07-05	44.78	45.32	44.78	45.27	3443832
2016-07-06	45.17	45.42	44.90	45.33	3545121
2016-07-07	45.16	45.23	44.23	44.32	4183846
2016-07-08	44.24	44.61	43.68	44.59	4825907
2016-07-11	44.45	44.47	43.92	44.41	3224942
2016-07-12	44.16	44.24	43.49	43.50	4200933
2016-07-13	43.73	44.08	43.69	43.95	3601622
2016-07-14	43.62	43.84	43.44	43.61	3825393
2016-07-15	43.67	43.97	43.54	43.75	3380609
2016-07-18	43.75	44.06	43.70	43.85	2836503
2016-07-19	43.86	43.94	43.64	43.79	2378104
2016-07-20	43.83	43.91	43.49	43.61	2532116
2016-07-21	43.47	43.92	43.33	43.88	3168748
2016-07-22	43.84	44.41	43.72	44.32	3188523
2016-07-25	44.33	44.38	44.03	44.24	1873345
2016-07-26	44.36	44.36	43.60	43.79	2785189
2016-07-27	43.66	43.80	43.10	43.50	2855475
2016-07-28	43.50	43.87	43.36	43.76	2179848
2016-07-29	43.74	44.16	43.74	43.98	2878767
2016-08-01	43.85	44.13	43.78	43.94	3177785
2016-08-02	43.87	43.90	43.46	43.72	3651722
2016-08-03	43.52	43.72	42.99	43.16	3286674
2016-08-04	43.16	43.67	43.16	43.31	2909989
2016-08-05	43.21	43.22	42.56	42.67	3237964
2016-08-08	42.77	43.03	42.43	42.57	2566908
2016-08-09	42.57	42.85	42.44	42.65	2920849
2016-08-10	42.74	42.84	42.56	42.69	1531939
2016-08-11	42.69	42.79	42.52	42.71	2961259
2016-08-12	42.76	43.09	42.76	42.80	1907294
2016-08-15	42.86	42.94	42.09	42.12	2156160
2016-08-16	42.02	42.04	41.58	41.64	3580696
2016-08-17	41.55	42.44	41.29	42.33	5176596
2016-08-18	42.24	42.97	42.24	42.96	3466162
2016-08-19	42.76	42.89	42.18	42.42	2610764
2016-08-22	42.54	42.76	42.44	42.58	1812561
2016-08-23	42.72	42.88	42.17	42.19	2587560
2016-08-24	42.11	42.26	41.80	42.20	2079729
2016-08-25	42.25	42.47	42.09	42.28	1808018
2016-08-26	42.27	42.55	41.33	41.39	2924662
2016-08-29	41.52	41.86	41.52	41.70	2026116
2016-08-30	41.69	41.91	41.16	41.19	2684441
2016-08-31	41.24	41.38	41.07	41.36	2706936
2016-09-01	41.33	41.47	41.11	41.27	2721379
2016-09-02	41.32	41.83	41.21	41.71	2625193
2016-09-06	41.99	42.32	41.77	42.20	2576641
2016-09-07	42.19	42.46	41.84	42.38	3510288
2016-09-08	42.27	42.61	42.14	42.37	2908225
2016-09-09	42.02	42.02	40.77	40.78	4166600
2016-09-12	40.80	41.53	40.80	41.08	3603526
2016-09-13	41.20	41.20	40.34	40.60	3460040
2016-09-14	40.74	41.16	40.56	40.76	2606493
2016-09-15	40.63	40.95	40.56	40.86	2943758
2016-09-16	40.67	41.25	40.57	41.20	3577796
2016-09-19	41.39	41.78	41.23	41.68	3765999
2016-09-20	41.84	41.97	41.50	41.52	3090371
2016-09-21	41.53	42.61	41.52	42.55	3526070
2016-09-22	42.75	42.94	42.51	42.90	2822121
2016-09-23	42.78	43.24	42.61	43.07	4346625
2016-09-26	43.01	43.23	42.85	43.10	4269519
2016-09-27	43.21	43.49	42.28	42.37	3301714
2016-09-28	42.48	42.50	41.86	42.25	2453675
2016-09-29	42.08	42.14	41.47	41.81	4214844
2016-09-30	41.98	42.14	40.92	41.14	4039061
2016-10-03	41.05	41.14	40.30	40.58	3110741
2016-10-04	40.57	40.57	39.31	39.59	4653044
2016-10-05	39.74	40.22	39.39	39.51	3977673
2016-10-06	39.30	39.72	39.08	39.62	3740686
2016-10-07	39.82	40.26	39.49	39.61	4627973
2016-10-10	39.68	39.91	39.56	39.89	1952505
2016-10-11	39.82	39.89	39.32	39.45	3964968
2016-10-12	39.50	39.91	39.50	39.72	3236225
2016-10-13	39.76	40.62	39.72	40.34	4197320
2016-10-14	40.14	40.53	40.00	40.05	2539331
2016-10-17	40.25	40.46	40.14	40.34	2808971
2016-10-18	40.60	40.83	40.05	40.54	2721311
2016-10-19	40.54	40.55	40.13	40.32	2500757
2016-10-20	40.39	40.65	40.20	40.39	2771403
2016-10-21	40.19	40.29	39.75	39.95	2367796
2016-10-24	40.14	40.28	39.87	40.20	1740189
2016-10-25	40.08	40.52	40.03	40.48	2790677
2016-10-26	40.44	40.71	40.22	40.60	2583730
2016-10-27	40.33	40.71	40.14	40.44	2414835
2016-10-28	40.51	40.81	40.36	40.68	2775516
2016-10-31	40.81	41.80	40.77	41.55	2874216
2016-11-01	41.57	41.60	40.72	40.86	2680120
2016-11-02	40.71	40.75	40.12	40.46	4097178
2016-11-03	40.35	40.79	40.22	40.62	2299904
2016-11-04	40.78	41.14	40.34	40.36	2344706
2016-11-07	40.59	41.16	40.13	41.15	1938904
2016-11-08	41.22	41.75	41.21	41.52	2555274
2016-11-09	40.93	40.93	39.50	39.58	6679403
2016-11-10	39.42	39.42	38.00	38.68	8051142
2016-11-11	38.64	39.36	38.64	38.84	3143301
2016-11-14	38.56	38.66	38.20	38.51	5151391
2016-11-15	38.69	39.46	38.69	39.25	3435998
2016-11-16	39.24	39.51	38.75	39.01	2037132
2016-11-17	38.85	39.21	38.74	39.00	2358529
2016-11-18	38.96	39.20	38.69	38.87	2279538
2016-11-21	38.93	39.36	38.88	39.34	2453541
2016-11-22	39.35	39.59	39.08	39.29	3967158
2016-11-23	38.87	39.32	38.70	38.77	2759558
2016-11-25	38.95	39.61	38.95	39.52	1282777
2016-11-28	39.65	40.39	39.64	40.32	2311631
2016-11-29	40.19	40.80	40.16	40.49	2601435
2016-11-30	39.98	39.98	39.01	39.01	3443414
2016-12-01	38.79	38.81	38.24	38.54	2285465
2016-12-02	38.55	39.04	38.50	38.74	2692549
2016-12-05	38.57	38.81	38.22	38.79	1846041
2016-12-06	38.93	39.02	38.68	38.77	2103925
2016-12-07	38.87	39.38	38.79	39.35	3076294
2016-12-08	39.05	39.40	38.83	39.25	2994151
2016-12-09	39.25	39.88	39.20	39.85	2717659
2016-12-12	39.72	40.56	39.63	40.47	2993111
2016-12-13	40.53	40.78	40.34	40.72	3062535
2016-12-14	40.88	41.14	39.95	40.04	3656600
2016-12-15	39.87	40.26	39.59	40.22	2510478
2016-12-16	40.24	40.83	40.24	40.69	3779793
2016-12-19	40.83	40.93	40.46	40.76	2074014
2016-12-20	40.78	41.06	40.63	40.98	2763289
2016-12-21	40.97	41.20	40.89	40.57	2057158
2016-12-22	40.53	40.73	40.29	40.67	1517119
2016-12-23	40.79	40.86	40.52	40.67	898884
2016-12-27	40.57	40.84	40.48	40.73	914142
2016-12-28	40.72	40.73	40.25	40.29	1060834
2016-12-29	40.44	41.01	40.36	40.94	1451066
2016-12-30	41.00	41.07	40.56	40.70	1893146
2017-01-03	40.74	40.83	40.32	40.62	2065117
2017-01-04	40.71	40.98	40.60	40.80	2542594
2017-01-05	40.87	40.99	40.48	40.80	2611884
2017-01-06	40.64	41.06	40.61	40.92	1707393
2017-01-09	41.13	41.17	40.27	40.30	1840817
2017-01-10	40.37	40.38	40.04	40.29	1761342
2017-01-11	40.34	40.74	40.25	40.69	1870548
2017-01-12	40.68	40.91	40.44	40.85	2614017
2017-01-13	40.66	40.82	40.43	40.65	2067953
2017-01-17	40.87	41.31	40.76	41.20	1898273
2017-01-18	41.10	41.43	41.01	41.33	2539635
2017-01-19	41.09	41.37	40.82	40.89	2494578
2017-01-20	41.00	41.14	40.72	41.07	2222266
2017-01-23	41.17	41.24	40.77	40.81	2675115
2017-01-24	40.77	40.91	40.64	40.79	2093610
2017-01-25	40.62	40.81	40.50	40.77	2137653
2017-01-26	40.75	41.12	40.68	40.91	2902667
2017-01-27	41.01	41.11	40.64	40.72	2673074
2017-01-30	40.84	40.89	40.50	40.73	2252581
2017-01-31	40.86	41.34	40.75	41.32	3268536
2017-02-01	40.98	41.25	40.54	40.63	2721490
2017-02-02	40.70	41.47	40.43	41.39	3451439
2017-02-03	41.46	41.70	41.35	41.45	2127396
2017-02-06	41.53	41.65	41.32	41.50	2626749
2017-02-07	41.49	41.75	41.44	41.66	2972149
2017-02-08	41.72	42.20	41.71	42.06	2678285
2017-02-09	41.95	42.23	41.62	41.76	2631077
2017-02-10	41.62	41.99	41.54	41.94	1897396
2017-02-13	41.98	42.14	41.77	42.03	2351971
2017-02-14	42.02	42.02	41.49	41.72	2110946
2017-02-15	41.50	41.65	41.16	41.61	1918452
2017-02-16	41.67	41.92	41.58	41.89	2008565
2017-02-17	41.93	42.08	41.70	42.00	2294991
2017-02-21	41.95	42.50	41.77	42.43	1813488
2017-02-22	42.33	42.65	42.24	42.49	2783253
2017-02-23	42.71	42.99	42.53	42.95	3600606
2017-02-24	43.34	43.54	42.95	43.34	3090433
2017-02-27	43.39	43.50	43.17	43.31	2334698
2017-02-28	43.22	43.82	43.19	43.71	2512817
2017-03-01	43.05	43.76	43.01	43.50	3383097
2017-03-02	43.35	44.10	43.24	43.85	2551219
2017-03-03	43.87	43.87	43.36	43.72	2174244
2017-03-06	43.65	43.80	43.51	43.62	2126467
2017-03-07	43.52	43.98	43.51	43.82	3237893
2017-03-08	43.52	43.56	42.93	43.05	2237631
2017-03-09	43.09	43.31	42.99	43.07	1845807
2017-03-10	43.26	43.51	43.13	43.50	3112163
2017-03-13	43.15	43.31	43.03	43.23	2595306
2017-03-14	43.17	43.35	43.10	43.25	2243047
2017-03-15	43.40	44.30	43.39	44.05	3073473
2017-03-16	43.94	43.94	43.45	43.58	2736179
2017-03-17	43.73	44.07	43.62	43.85	3230529
2017-03-20	43.90	44.05	43.45	43.59	1613437
2017-03-21	43.55	44.47	43.55	44.36	3388802
2017-03-22	44.56	44.93	44.32	44.51	4052936
2017-03-23	44.51	44.94	44.37	44.58	3270527
2017-03-24	44.52	44.94	44.48	44.77	2178353
2017-03-27	44.87	45.06	44.57	44.77	2433795
2017-03-28	44.66	44.96	44.62	44.93	4144455
2017-03-29	44.82	44.82	44.39	44.47	2646724
2017-03-30	44.33	44.38	44.08	44.31	2131476
2017-03-31	44.31	44.64	44.25	44.45	2384701
2017-04-03	44.40	44.41	44.00	44.40	2352536
2017-04-04	44.33	44.65	44.29	44.51	1777048
2017-04-05	44.49	44.86	44.37	44.82	2760068
2017-04-06	44.65	44.75	44.46	44.59	2389542
2017-04-07	44.70	44.81	44.40	44.40	3309465
2017-04-10	44.43	44.61	44.21	44.58	1655447
2017-04-11	44.52	44.66	44.17	44.58	1965820
2017-04-12	44.43	44.94	44.30	44.90	2450648
2017-04-13	44.85	45.03	44.58	44.82	2345868
2017-04-17	44.97	45.11	44.86	45.08	1791053
2017-04-18	45.10	45.30	44.99	45.10	2284464
2017-04-19	45.09	45.19	44.62	44.80	2194785
2017-04-20	44.33	44.70	44.25	44.65	2920134
2017-04-21	44.61	45.01	44.61	44.83	1937679
2017-04-24	44.88	45.07	44.57	45.02	2264849
2017-04-25	44.86	45.04	44.73	45.01	2027521
2017-04-26	44.95	45.12	44.77	44.84	2135592
2017-04-27	44.90	45.44	44.82	45.13	2074265
2017-04-28	45.14	45.28	44.98	45.05	2944242
2017-05-01	45.06	45.09	44.67	44.80	2033002
2017-05-02	44.89	45.06	44.69	44.81	2243337
2017-05-03	44.80	44.99	44.70	44.71	1826087
2017-05-04	44.56	44.93	44.47	44.92	3354247
2017-05-05	45.05	45.23	44.94	45.05	2050974
2017-05-08	45.16	45.19	44.82	45.13	1339793
2017-05-09	45.04	45.13	44.72	44.77	1888814
2017-05-10	44.82	45.00	44.72	44.89	1949797
2017-05-11	44.82	45.15	44.63	45.15	3586242
2017-05-12	45.16	45.63	45.16	45.58	3460054
2017-05-15	45.58	45.93	45.55	45.81	2721801
2017-05-16	45.78	45.92	45.56	45.57	2601757
2017-05-17	45.60	45.79	45.49	45.61	2096552
2017-05-18	45.65	46.07	45.35	45.64	2498736
2017-05-19	45.68	45.87	45.30	45.85	2601107
2017-05-22	45.72	46.40	45.71	46.30	1937546
2017-05-23	46.36	46.79	46.31	46.51	1823201
2017-05-24	46.54	46.81	46.54	46.77	2334064
2017-05-25	46.85	47.32	46.70	47.26	1819497
2017-05-26	47.30	47.41	47.20	47.30	1588616
2017-05-30	47.28	47.62	47.21	47.58	1739756
2017-05-31	47.63	48.01	47.52	47.91	3893292
2017-06-01	47.88	48.14	47.67	48.13	3201703
2017-06-02	48.41	48.50	48.03	48.32	1662550
2017-06-05	48.36	48.38	47.83	47.84	2805986
2017-06-06	47.95	47.98	47.54	47.54	3325819
2017-06-07	47.62	48.06	47.57	47.90	2367419
2017-06-08	47.85	47.85	46.98	47.34	3152828
2017-06-09	47.22	47.39	46.94	47.35	2641876
2017-06-12	47.41	47.53	46.83	46.82	2809988
2017-06-13	46.84	47.08	46.67	47.07	2179519
2017-06-14	47.36	47.62	47.18	47.37	2403199
2017-06-15	47.27	47.63	47.13	47.59	1887759
2017-06-16	47.65	47.86	47.50	47.79	3892368
2017-06-19	47.85	47.85	47.45	47.59	2525953
2017-06-20	47.62	47.78	47.61	47.68	1913587
2017-06-21	47.61	47.78	47.42	47.55	3299085
2017-06-22	47.47	47.68	47.31	47.34	1558380
2017-06-23	47.31	47.55	47.05	47.13	2201978
2017-06-26	47.13	47.64	47.03	47.38	1889925
2017-06-27	47.14	47.32	46.89	47.01	3474002
2017-06-28	47.17	47.24	46.44	46.47	2880144
2017-06-29	46.19	46.20	45.79	45.96	4966695
2017-06-30	46.04	46.24	45.88	45.88	3300297
2017-07-03	46.03	46.06	45.57	45.57	1305171
2017-07-05	45.57	45.63	45.18	45.53	3187816
2017-07-06	45.43	45.63	45.31	45.57	3091059
2017-07-07	45.57	45.92	45.53	45.69	3622210
2017-07-10	45.84	45.87	45.55	45.56	2621495
2017-07-11	45.64	45.69	45.41	45.54	2178910
2017-07-12	45.89	46.02	45.80	45.89	2549916
2017-07-13	45.79	45.90	45.54	45.67	3467919
2017-07-14	45.91	46.08	45.81	45.92	2366109
2017-07-17	45.97	46.15	45.85	46.12	3945753
2017-07-18	46.16	46.48	46.10	46.40	2953550
2017-07-19	46.45	46.63	46.27	46.62	3843569
2017-07-20	46.70	47.19	46.62	47.13	3895749
2017-07-21	47.11	47.42	46.88	47.42	2787748
2017-07-24	47.41	47.45	46.79	46.90	2135651
2017-07-25	46.93	46.93	46.58	46.70	1249338
2017-07-26	46.65	47.27	46.55	47.27	2420568
2017-07-27	47.21	47.66	46.90	47.66	4247942
2017-07-28	47.62	47.70	47.05	47.16	2956067
2017-07-31	47.14	47.41	46.96	47.31	3007092
2017-08-01	47.31	47.71	47.21	47.57	2704840
2017-08-02	47.38	47.71	47.18	47.71	1447615
2017-08-03	47.64	48.12	47.62	48.11	2263043
2017-08-04	47.87	48.02	47.65	47.97	2225512
2017-08-07	47.98	48.21	47.79	48.20	1856730
2017-08-08	48.07	48.45	48.07	48.44	1632913
2017-08-09	48.56	48.58	48.24	48.27	2584603
2017-08-10	48.20	48.72	48.04	48.64	3213406
2017-08-11	48.67	48.67	47.99	48.19	1761919
2017-08-14	48.20	48.51	48.19	48.43	1848907
2017-08-15	48.25	48.76	48.25	48.73	1425770
2017-08-16	48.75	48.98	48.64	48.94	1344021
2017-08-17	48.95	49.01	48.61	48.67	1760826
2017-08-18	48.76	49.22	48.53	49.00	2236647
2017-08-21	49.10	49.33	48.93	49.21	1903323
2017-08-22	49.25	49.25	48.93	49.13	2257380
2017-08-23	49.17	49.44	48.95	49.37	1729172
2017-08-24	49.30	49.52	49.22	49.35	1977054
2017-08-25	49.53	49.60	49.36	49.37	2099752
2017-08-28	49.49	49.59	49.31	49.54	1474159
2017-08-29	49.60	49.70	49.38	49.50	1991329
2017-08-30	49.51	49.61	49.39	49.48	1988064
2017-08-31	49.55	49.58	49.40	49.50	3020798
2017-09-01	49.55	49.61	49.19	49.36	1855142
2017-09-05	49.38	49.69	49.17	49.65	2429565
2017-09-06	49.77	49.77	49.42	49.56	1914733
2017-09-07	49.72	49.95	49.50	49.89	2933639
2017-09-08	49.88	50.30	49.73	50.23	1647567
2017-09-11	50.13	50.56	50.03	50.51	2275944
2017-09-12	50.47	50.52	49.32	49.53	3324115
2017-09-13	49.49	49.53	49.01	48.80	3153283
2017-09-14	48.88	49.11	48.59	49.10	3236133
2017-09-15	49.21	49.22	48.77	49.08	3426744
2017-09-18	49.08	49.10	48.19	48.62	2843624
2017-09-19	48.67	48.72	48.35	48.44	3326246
2017-09-20	48.55	48.67	47.91	48.13	2932258
2017-09-21	48.10	48.40	47.96	48.01	2516408
2017-09-22	48.15	48.15	47.29	47.41	3669737
2017-09-25	47.43	47.84	47.30	47.70	3477596
2017-09-26	47.72	47.97	47.55	47.71	2570357
2017-09-27	47.37	47.56	46.69	47.04	3270128
2017-09-28	46.96	47.48	46.84	47.37	3099353
2017-09-29	47.36	47.47	47.17	47.32	2821018
2017-10-02	47.47	47.61	47.27	47.36	2100281
2017-10-03	47.32	47.39	46.86	47.18	1991274
2017-10-04	47.18	47.80	47.03	47.77	2513591
2017-10-05	47.77	47.78	47.41	47.58	2068452
2017-10-06	47.46	47.57	47.24	47.39	2997148
2017-10-09	47.47	47.60	47.37	47.58	56772575
2017-10-10	47.61	48.00	47.48	47.94	2484356
2017-10-11	47.93	48.45	47.91	48.28	2801754
2017-10-12	48.32	48.80	48.15	48.76	2702691
2017-10-13	48.85	49.08	48.45	48.61	3646220
2017-10-16	48.50	48.64	48.26	48.49	3291967
2017-10-17	48.58	48.88	48.37	48.72	2808244
2017-10-18	48.58	48.82	48.45	48.73	1619711
2017-10-19	48.75	49.27	48.66	49.25	2331102
2017-10-20	49.18	49.41	49.06	49.26	2410844
2017-10-23	49.31	49.38	49.10	49.27	1870836
2017-10-24	49.50	49.54	49.21	49.46	3186531
2017-10-25	49.30	49.45	48.56	49.38	3109995
2017-10-26	49.83	49.83	48.98	49.05	4393957
2017-10-27	48.95	49.42	48.92	49.21	3345647
2017-10-30	49.17	49.35	49.09	49.29	2687218
2017-10-31	49.16	49.69	49.11	49.52	2826976
2017-11-01	49.66	49.71	49.19	49.23	2640584
2017-11-02	49.14	49.92	48.93	49.26	5562141
2017-11-03	49.13	49.80	49.13	49.59	4203563
2017-11-06	49.63	49.79	49.38	49.40	2734608
2017-11-07	49.45	50.24	49.29	50.03	2895620
2017-11-08	49.93	50.37	49.93	50.25	4501410
2017-11-09	50.04	50.57	50.04	50.51	3693816
2017-11-10	50.20	50.37	50.03	50.20	3296476
2017-11-13	50.17	50.85	50.13	50.79	3419297
2017-11-14	50.65	51.85	50.64	51.80	4215979
2017-11-15	51.97	52.22	51.18	51.18	3878896
2017-11-16	51.04	51.26	50.96	51.18	2393024
2017-11-17	51.06	51.28	50.80	50.89	2185415
2017-11-20	50.92	51.05	50.56	50.59	2176511
2017-11-21	50.73	50.83	50.54	50.61	2740514
2017-11-22	50.61	50.74	50.35	50.53	1928081
2017-11-24	50.67	50.88	50.64	50.71	956018
2017-11-27	50.81	50.96	50.61	50.86	2516686
2017-11-28	51.06	51.28	50.96	51.25	2445566
2017-11-29	51.18	51.48	50.85	51.26	2311537
2017-11-30	51.35	51.63	51.14	51.61	4456846
2017-12-01	51.70	51.84	51.08	51.36	3058018
2017-12-04	51.46	51.58	51.00	51.08	2015196
2017-12-05	51.15	51.15	50.40	50.80	2762364
2017-12-06	50.91	51.24	50.79	51.09	2071013
2017-12-07	51.09	51.09	50.50	50.84	2685848
2017-12-08	50.71	51.24	50.58	51.20	2742157
2017-12-11	51.01	51.45	50.85	51.44	3368299
2017-12-12	51.36	51.40	50.51	50.54	3308280
2017-12-13	50.65	51.02	50.44	50.83	2857554
2017-12-14	50.74	50.75	50.16	50.39	3269297
2017-12-15	50.35	50.89	50.27	50.78	4461095
2017-12-18	50.83	50.86	50.09	50.09	2944099
2017-12-19	50.09	50.19	49.25	49.33	4071144
2017-12-20	49.28	49.49	48.48	48.49	5021081
2017-12-21	48.37	48.79	48.12	48.39	4490330
2017-12-22	48.50	48.66	48.18	48.25	3095467
2017-12-26	48.18	48.41	47.78	47.47	2496146
2017-12-27	47.68	47.84	47.53	47.80	2048431
2017-12-28	47.92	48.09	47.72	48.08	2405218
2017-12-29	48.11	48.29	48.07	48.11	2770633
2018-01-02	48.22	48.36	47.50	47.81	2443383
2018-01-03	47.57	48.03	47.43	47.49	4114899
2018-01-04	47.30	47.86	47.03	47.12	2807020
2018-01-05	47.18	47.35	46.63	46.79	3727994
2018-01-08	46.88	47.21	46.70	47.14	3837603
2018-01-09	47.16	47.22	46.40	46.59	3006275
2018-01-10	46.50	46.58	46.01	46.13	2690027
2018-01-11	46.00	46.30	45.38	45.52	3020875
2018-01-12	45.45	45.64	45.06	45.15	3422567
2018-01-16	45.11	45.55	44.89	45.29	4762002
2018-01-17	45.53	45.86	45.35	45.69	3839115
2018-01-18	45.58	45.79	45.05	45.38	4937900
2018-01-19	45.20	45.60	45.05	45.13	2863595
2018-01-22	45.50	45.64	45.12	45.23	3106653
2018-01-23	45.32	46.01	45.23	45.72	3110297
2018-01-24	45.70	45.83	45.41	45.55	2384647
2018-01-25	45.49	46.06	45.40	46.00	3688725
2018-01-26	45.97	46.10	45.25	45.70	2656076
2018-01-29	45.54	45.57	44.85	44.85	3613299
2018-01-30	44.74	45.35	44.74	45.21	3167304
2018-01-31	45.17	45.69	44.93	45.64	3526878
2018-02-01	45.67	45.78	44.67	44.81	4498227
2018-02-02	44.62	45.02	44.45	44.48	2924433
2018-02-05	44.42	44.75	43.59	43.63	3978799
2018-02-06	43.24	43.24	41.88	42.73	6022734
2018-02-07	41.57	43.29	41.51	42.46	3961146
2018-02-08	42.18	43.16	42.11	42.44	5260879
2018-02-09	42.51	43.66	42.45	43.35	5456053
2018-02-12	43.54	44.00	43.04	43.76	4518281
2018-02-13	43.92	44.15	43.24	43.96	3409886
2018-02-14	43.64	43.76	43.21	43.22	4261519
2018-02-15	43.30	44.20	43.07	44.19	3736291
2018-02-16	44.13	44.88	44.05	44.68	3592637
2018-02-20	44.66	44.78	43.85	44.12	3454742
2018-02-21	44.02	44.59	43.70	43.70	4722952
2018-02-22	43.73	44.09	43.50	43.61	3440326
2018-02-23	43.64	44.82	43.64	44.77	3326700
2018-02-26	44.84	44.92	44.46	44.54	3079413
2018-02-27	44.44	44.69	43.66	43.70	4395746
2018-02-28	43.83	43.96	43.26	43.28	3958668
2018-03-01	43.29	43.94	42.84	43.17	4228718
2018-03-02	43.13	43.61	42.65	43.03	4515063
2018-03-05	42.88	44.02	42.78	43.83	4149220
2018-03-06	43.62	43.83	42.82	42.91	4723758
2018-03-07	42.79	43.08	42.57	42.72	3444282
2018-03-08	42.89	43.35	42.64	43.13	2844532
2018-03-09	43.08	43.29	42.78	43.28	2384036
2018-03-12	43.25	43.88	43.23	43.66	3242354
2018-03-13	43.76	43.92	43.24	43.51	4738550
2018-03-14	43.28	43.79	43.26	43.54	2768305
2018-03-15	43.49	43.97	43.33	43.65	3970182
2018-03-16	43.73	44.23	43.73	44.13	6698539
2018-03-19	44.03	44.45	43.89	44.17	3357936
2018-03-20	44.22	44.47	44.06	44.26	3539886
2018-03-21	44.29	44.99	44.20	44.46	6089740
2018-03-22	44.42	45.19	44.36	44.57	5061930
2018-03-23	44.74	44.98	43.66	43.74	4278829
2018-03-26	43.90	44.32	43.81	44.14	2924264
2018-03-27	44.52	45.49	44.12	45.11	4414424
2018-03-28	45.30	45.51	44.90	45.34	4727889
2018-03-29	45.43	45.87	45.10	45.48	3709384
2018-04-02	45.60	45.79	44.68	44.95	3007068
2018-04-03	45.06	45.43	44.77	45.20	3288836
2018-04-04	45.01	45.36	44.70	45.21	3372959
2018-04-05	45.22	45.84	44.76	45.69	3988889
2018-04-06	45.70	45.99	45.38	45.47	3618938
2018-04-09	45.45	45.80	45.24	45.51	2672877
2018-04-10	45.39	45.57	44.95	45.03	3700356
2018-04-11	44.89	45.40	44.78	44.84	2973640
2018-04-12	44.93	45.02	43.93	44.02	3252628
2018-04-13	44.02	44.66	44.02	44.48	3381072
2018-04-16	44.65	45.38	44.49	45.28	3900612
2018-04-17	45.41	45.75	45.15	45.61	3171109
2018-04-18	45.72	46.01	45.29	45.32	1949926
2018-04-19	45.15	45.45	44.96	45.39	2608376
2018-04-20	45.49	45.56	44.96	45.10	2979332
2018-04-23	45.25	45.57	45.12	45.31	2482706
2018-04-24	45.39	46.05	45.28	45.68	4308963
2018-04-25	45.63	46.08	45.39	45.77	3551240
2018-04-26	45.67	46.64	45.54	46.48	2823672
2018-04-27	46.34	47.38	46.33	47.10	3352543
2018-04-30	47.21	47.37	46.81	46.84	2881313
2018-05-01	46.85	46.93	46.59	46.65	2412651
2018-05-02	46.62	46.74	46.25	46.54	2652622
2018-05-03	46.45	46.71	45.93	46.48	3384405
2018-05-04	46.64	46.68	46.26	46.39	3595216
2018-05-07	46.45	46.54	45.99	46.13	1981888
2018-05-08	45.98	46.12	44.85	45.00	4135774
2018-05-09	45.01	45.09	44.58	44.81	3378707
2018-05-10	45.08	45.38	44.85	45.25	2255588
2018-05-11	45.32	45.42	45.17	45.26	1970586
2018-05-14	45.31	45.41	44.68	45.01	2311472
2018-05-15	44.65	44.92	44.35	44.55	2440667
2018-05-16	44.59	44.64	44.09	44.25	2381950
2018-05-17	44.27	44.39	43.76	43.83	2176131
2018-05-18	43.88	44.13	43.44	43.70	2235001
2018-05-21	43.73	43.80	43.28	43.55	2230640
2018-05-22	43.52	43.90	43.43	43.71	1941029
2018-05-23	43.84	44.38	43.74	44.36	3139819
2018-05-24	44.40	44.88	44.25	44.84	3068126
2018-05-25	44.81	45.30	44.81	45.19	2477944
2018-05-29	45.14	45.58	44.95	45.25	3154171
2018-05-30	45.24	45.72	45.01	45.61	2378419
2018-05-31	45.58	45.87	45.27	45.52	3149661
2018-06-01	45.61	45.61	44.63	44.74	2406546
2018-06-04	44.72	44.93	44.00	44.14	3221621
2018-06-05	44.13	44.27	43.32	43.32	3849302
2018-06-06	43.33	43.36	42.29	42.35	4715068
2018-06-07	42.46	43.10	42.27	42.72	2907289
2018-06-08	42.70	42.86	42.49	42.69	2526835
2018-06-11	42.80	42.83	41.99	42.13	3060670
2018-06-12	42.11	42.67	42.07	42.58	3152747
2018-06-13	42.55	42.79	42.28	42.50	2746617
2018-06-14	42.27	42.97	42.15	42.87	3827822
2018-06-15	42.84	43.43	42.58	43.33	6558524
2018-06-18	43.29	43.75	43.25	43.60	2749770
2018-06-19	43.32	44.39	43.32	44.19	3471317
2018-06-20	43.76	44.01	43.55	43.88	3492360
2018-06-21	43.83	44.18	43.58	43.85	2443687
2018-06-22	43.99	44.15	43.69	43.85	5380949
2018-06-25	43.97	45.22	43.90	45.15	3675157
2018-06-26	45.25	45.62	44.97	45.33	3951281
2018-06-27	45.22	45.75	45.09	45.69	3234745
2018-06-28	45.81	46.24	45.57	45.66	3003533
2018-06-29	45.52	45.96	45.14	45.68	3038175
2018-07-02	45.84	46.27	45.70	46.23	2826533
2018-07-03	46.20	46.63	46.04	46.25	1811901
2018-07-05	46.34	46.61	46.09	46.59	2574273
2018-07-06	46.69	47.08	46.60	46.96	2193794
2018-07-09	46.92	46.95	45.04	45.16	4289654
2018-07-10	45.00	45.99	44.76	45.69	2816374
2018-07-11	45.80	46.46	45.76	46.39	2138685
2018-07-12	46.36	46.48	46.07	46.34	3523172
2018-07-13	46.45	46.57	46.00	46.27	2175924
2018-07-16	45.09	46.35	45.09	46.07	2579835
2018-07-17	46.25	46.28	45.84	45.86	2354875
2018-07-18	45.95	45.99	45.41	45.62	2434362
2018-07-19	45.59	46.18	45.59	45.91	2924173
2018-07-20	45.91	45.91	45.10	45.63	4039431
2018-07-23	45.64	45.71	45.05	45.28	2481705
2018-07-24	45.15	45.59	44.54	45.54	4474365
2018-07-25	45.47	45.93	45.32	45.69	3952988
2018-07-26	46.76	47.01	45.91	46.88	4024626
2018-07-27	46.96	47.15	46.36	46.59	3089785
2018-07-30	46.54	46.55	46.01	46.29	3177814
2018-07-31	46.44	46.91	46.31	46.86	3657076
2018-08-01	46.54	46.64	45.87	46.39	3581501
2018-08-02	46.39	46.82	45.97	46.60	3273257
2018-08-03	46.62	47.35	46.33	47.18	2865612
2018-08-06	47.24	47.55	47.13	47.28	2375232
2018-08-07	47.27	47.33	46.68	47.20	3726211
2018-08-08	47.06	47.43	46.86	47.32	2910611
2018-08-09	47.36	47.69	47.17	47.64	2870549
2018-08-10	47.73	48.26	47.46	47.53	2286592
2018-08-13	47.62	47.73	47.33	47.53	3156408
2018-08-14	47.46	47.78	47.36	47.46	2308317
2018-08-15	47.53	48.28	47.36	47.90	3259925
2018-08-16	47.96	48.27	47.62	48.17	3997862
2018-08-17	48.13	48.57	48.00	48.29	3478424
2018-08-20	48.44	48.50	48.11	48.23	2384165
2018-08-21	48.15	48.22	47.62	47.92	3311217
2018-08-22	47.91	47.96	47.19	47.43	2746719
2018-08-23	47.48	47.99	47.36	47.69	2914275
2018-08-24	47.69	48.04	47.43	47.95	2015105
2018-08-27	47.97	48.02	47.20	47.51	2661453
2018-08-28	47.50	47.70	47.31	47.57	5220978
2018-08-29	47.66	48.05	47.64	48.04	3634702
2018-08-30	48.09	48.48	48.04	48.34	2806506
2018-08-31	48.68	48.72	47.97	48.05	3434410
2018-09-04	48.34	48.78	48.05	48.50	3267670
2018-09-05	48.31	49.31	48.31	49.28	2771322
2018-09-06	49.25	49.49	48.94	49.29	4676550
2018-09-07	49.07	49.18	48.50	48.67	3178147
2018-09-10	48.78	49.23	48.68	49.01	2883565
2018-09-11	49.01	49.18	48.62	48.72	3382068
2018-09-12	48.76	49.17	48.39	48.59	2794528
2018-09-13	48.27	48.49	47.94	48.45	3153353
2018-09-14	48.36	48.46	47.86	48.40	2318808
2018-09-17	48.45	48.51	48.13	48.39	3091402
2018-09-18	48.45	48.49	47.93	48.12	3176489
2018-09-19	48.13	48.15	46.88	47.19	4486916
2018-09-20	47.15	47.36	46.68	47.35	4345416
2018-09-21	47.26	47.58	46.87	47.49	6911267
2018-09-24	47.44	47.59	46.98	47.04	2933868
2018-09-25	46.91	47.07	46.46	46.61	2897150
2018-09-26	46.51	46.78	46.03	46.07	4015050
2018-09-27	46.09	46.80	46.01	46.58	2949900
2018-09-28	46.74	47.24	46.74	47.21	3773947
2018-10-01	46.97	47.30	46.76	47.12	2696562
2018-10-02	47.19	47.83	47.13	47.75	2038953
2018-10-03	47.68	47.93	46.73	47.14	2652592
2018-10-04	46.92	47.49	46.52	47.45	2310206
2018-10-05	47.45	48.57	47.42	48.37	3210311
2018-10-08	48.54	49.22	48.39	48.78	3184892
2018-10-09	48.82	49.30	48.70	49.01	3519641
2018-10-10	48.96	49.74	48.81	48.84	3044356
2018-10-11	48.96	49.11	47.49	47.62	4821664
2018-10-12	47.56	47.77	47.07	47.65	3559864
2018-10-15	47.62	48.11	47.52	47.64	2683260
2018-10-16	47.69	48.55	47.44	48.27	2943819
2018-10-17	48.34	48.44	47.95	48.24	2787041
2018-10-18	48.40	48.53	48.00	48.34	2875034
2018-10-19	48.33	49.38	48.33	49.13	2748515
2018-10-22	49.25	49.26	48.71	48.87	2979987
2018-10-23	49.10	49.48	48.48	48.89	5230456
2018-10-24	49.13	50.53	48.91	50.26	4474652
2018-10-25	49.12	49.74	48.75	49.43	4033313
2018-10-26	49.73	49.95	48.11	48.51	4737975
2018-10-29	48.71	49.55	48.46	49.41	4911430
2018-10-30	49.59	49.97	48.99	49.69	4216358
2018-10-31	49.51	49.68	48.63	49.01	3788416
2018-11-01	49.07	49.07	48.14	48.47	4392495
2018-11-02	48.24	48.61	47.44	47.72	5610001
2018-11-05	47.85	48.65	47.82	48.40	3379553
2018-11-06	48.41	49.24	48.36	49.14	2571597
2018-11-07	49.50	49.71	49.10	49.50	5141896
2018-11-08	48.69	49.35	48.55	49.33	10503092
2018-11-09	49.37	50.42	49.29	50.34	9454722
2018-11-12	50.18	51.58	50.10	51.11	6129298
2018-11-13	51.16	51.53	50.72	51.38	4129368
2018-11-14	51.20	51.48	50.84	51.16	5545043
2018-11-15	51.06	51.61	50.51	51.37	6645736
2018-11-16	51.99	52.24	51.03	51.06	14212393
2018-11-19	51.02	51.64	50.86	51.62	5332105
2018-11-20	52.00	52.46	51.37	51.81	5892047
2018-11-21	51.66	51.66	50.56	50.75	4026528
2018-11-23	50.74	50.92	50.52	50.86	1270088
2018-11-26	50.98	51.25	50.49	51.10	4587214
2018-11-27	51.14	51.76	50.79	51.74	2920642
2018-11-28	51.66	51.96	51.39	51.56	4555007
2018-11-29	51.56	51.61	50.82	51.53	3162890
2018-11-30	51.65	52.49	51.52	52.45	4588935
2018-12-03	52.22	52.98	51.70	52.94	4301368
2018-12-04	52.86	53.47	52.75	52.83	4034671
2018-12-06	53.02	53.24	51.97	53.21	5952145
2018-12-07	53.06	53.48	52.71	53.19	4082851
2018-12-10	53.25	53.59	52.45	53.46	3522999
2018-12-11	53.55	53.76	53.09	53.52	5644147
2018-12-12	53.71	53.96	52.92	52.94	4603058
2018-12-13	53.06	53.91	53.06	53.68	3315595
2018-12-14	53.68	54.11	52.89	53.14	6684525
2018-12-17	53.40	53.51	51.53	51.73	4883586
2018-12-18	51.97	52.41	51.26	51.49	5344444
2018-12-19	51.61	51.86	50.70	50.92	7468617
2018-12-20	51.14	51.89	50.42	51.37	7293816
2018-12-21	51.88	52.59	50.84	50.90	9386114
2018-12-24	51.10	51.33	48.49	48.60	2810619
2018-12-26	48.64	49.64	48.16	49.56	5029846
2018-12-27	49.13	49.62	48.22	49.60	4759453
2018-12-28	49.59	50.12	49.13	49.25	5728320
2018-12-31	49.35	49.51	48.73	49.27	4485359
2019-01-02	49.16	49.24	47.95	48.22	4476168
2019-01-03	48.27	48.68	47.87	48.03	5287584
2019-01-04	47.70	48.57	47.70	48.50	5535562
2019-01-07	48.26	48.58	47.95	48.29	4208055
2019-01-08	48.26	48.89	48.09	48.85	3128287
2019-01-09	48.87	49.01	48.26	48.46	3625577
2019-01-10	48.38	49.32	48.24	49.27	3903725
2019-01-11	49.15	49.33	48.81	49.29	3491918
2019-01-14	49.00	49.17	48.29	48.93	4068445
2019-01-15	48.93	50.08	48.83	49.89	3072399
2019-01-16	49.75	50.29	49.44	50.25	3397076
2019-01-17	50.44	50.73	50.17	50.69	3164461
2019-01-18	50.90	51.01	50.51	50.70	3450781
2019-01-22	50.77	51.19	50.14	50.65	6609263
2019-01-23	50.63	51.15	50.51	51.13	2956104
2019-01-24	51.15	51.43	50.60	51.39	2887126
2019-01-25	51.32	51.58	50.44	50.54	3463146
2019-01-28	50.54	50.81	50.10	50.45	2412003
2019-01-29	50.71	50.93	50.41	50.64	3155988
2019-01-30	50.39	51.33	50.39	50.92	3221718
2019-01-31	50.95	52.58	50.60	52.36	6841500
2019-02-01	52.27	52.50	51.53	52.14	3570885
2019-02-04	51.96	52.39	51.57	52.38	2968923
2019-02-05	52.41	52.51	52.02	52.40	2775702
2019-02-06	52.36	52.67	52.08	52.43	1904697
2019-02-07	52.06	53.16	52.06	53.13	2313788
2019-02-08	53.11	53.50	52.74	53.48	2075157
2019-02-11	53.49	53.73	53.34	53.57	2413449
2019-02-12	53.68	53.91	53.19	53.48	3126644
2019-02-13	53.45	53.51	53.03	53.27	2533585
2019-02-14	53.30	53.76	53.04	53.27	6425403
2019-02-15	53.66	53.70	53.27	53.46	2859768
2019-02-19	53.57	53.84	53.35	53.79	3388008
2019-02-20	53.77	54.19	53.44	54.10	5765574
2019-02-21	53.96	54.90	53.74	54.78	2946500
2019-02-22	54.97	55.27	54.59	55.27	2650455
2019-02-25	55.21	55.36	54.50	54.71	3453330
2019-02-26	54.88	54.90	54.42	54.47	4351322
2019-02-27	54.32	54.56	54.13	54.39	2662203
2019-02-28	54.32	54.90	54.13	54.86	4506295
2019-03-01	54.87	55.00	54.29	54.92	3626065
2019-03-04	54.89	55.10	54.41	55.08	3425409
2019-03-05	54.97	55.12	54.70	54.90	5051644
2019-03-06	54.93	55.23	54.72	55.09	2894201
2019-03-07	55.25	55.70	55.16	55.52	3235789
2019-03-08	55.66	55.90	55.20	55.67	3514558
2019-03-11	55.66	56.08	55.62	56.05	2946713
2019-03-12	56.21	56.56	55.99	56.46	2595367
2019-03-13	56.47	56.76	56.31	56.65	2720786
2019-03-14	56.29	56.50	55.94	56.16	3272606
2019-03-15	56.26	56.89	56.14	56.50	10009310
2019-03-18	56.45	56.61	55.87	56.12	3281014
2019-03-19	56.07	56.24	55.43	55.66	2598709
2019-03-20	55.80	56.40	55.56	55.83	2394390
2019-03-21	55.79	56.61	55.69	56.48	2244884
2019-03-22	56.78	57.51	56.64	57.07	2899103
2019-03-25	57.10	57.28	56.82	57.07	2622353
2019-03-26	56.98	57.48	56.93	57.36	2066261
2019-03-27	57.48	57.48	56.58	56.91	2263291
2019-03-28	56.89	57.13	55.88	56.16	3436587
2019-03-29	56.18	56.27	55.81	56.21	5170281
2019-04-01	56.25	56.25	55.10	55.57	3266973
2019-04-02	55.78	55.98	55.34	55.58	3684262
2019-04-03	55.58	55.65	55.01	55.37	3936734
2019-04-04	55.59	55.61	54.74	55.28	2606175
2019-04-05	55.35	55.72	55.14	55.71	2522614
2019-04-08	55.71	55.75	55.11	55.31	2418587
2019-04-09	55.24	55.77	55.20	55.76	3126278
2019-04-10	55.88	56.32	55.24	55.35	3019324
2019-04-11	55.44	55.72	55.29	55.67	3661956
2019-04-12	55.59	55.97	55.12	55.87	2431551
2019-04-15	55.92	56.21	55.66	55.78	2198660
2019-04-16	55.76	55.98	54.77	54.86	4167839
2019-04-17	54.95	55.09	54.60	54.77	2795914
2019-04-18	54.93	55.27	54.64	54.68	3107346
2019-04-22	54.50	54.86	54.46	54.78	3924887
2019-04-23	55.00	55.31	54.60	55.18	2720143
2019-04-24	55.24	55.67	55.09	55.41	2430843
2019-04-25	55.09	56.29	54.71	55.99	2094372
2019-04-26	56.20	56.71	55.87	55.92	2228099
2019-04-29	55.69	55.92	54.94	55.45	1851834
2019-04-30	55.43	56.53	55.34	56.50	2777907
2019-05-01	56.19	56.58	55.88	55.90	2340998
2019-05-02	55.87	56.20	55.45	55.92	2123186
2019-05-03	56.02	56.65	55.82	56.58	1636134
2019-05-06	56.63	56.78	56.28	56.51	3295640
2019-05-07	56.37	56.94	56.32	56.58	4438857
2019-05-08	56.47	56.49	55.84	55.88	3093393
2019-05-09	55.78	56.20	55.26	56.06	2446757
2019-05-10	55.90	57.23	55.86	57.21	2468118
2019-05-13	56.90	57.82	56.90	57.78	3695762
2019-05-14	57.71	57.85	57.22	57.31	2648843
2019-05-15	57.33	57.58	57.10	57.22	2952262
2019-05-16	57.04	57.93	56.97	57.73	1792979
2019-05-17	57.62	58.48	57.46	58.21	2532390
2019-05-20	58.27	58.69	58.20	58.39	2323080
2019-05-21	58.42	58.74	57.97	58.08	2272466
2019-05-22	58.34	58.54	58.03	58.51	3737393
2019-05-23	58.50	59.10	58.40	59.09	2486274
2019-05-24	59.15	59.62	58.94	58.99	1744843
2019-05-28	59.14	59.20	57.93	58.03	4850419
2019-05-29	58.15	58.19	57.05	57.20	2695435
2019-05-30	57.29	57.60	57.15	57.36	2131691
2019-05-31	57.60	57.73	57.10	57.34	3822568
2019-06-03	57.65	58.03	57.11	57.95	3374650
2019-06-04	57.87	57.97	56.37	57.78	2441793
2019-06-05	57.98	59.46	57.77	59.32	3101547
2019-06-06	59.47	59.89	59.24	59.80	1642158
2019-06-07	60.12	60.56	59.38	59.43	2857587
2019-06-10	59.36	59.41	58.83	59.26	2051204
2019-06-11	59.20	59.33	58.36	58.69	1832053
2019-06-12	58.98	59.63	58.69	59.52	1869969
2019-06-13	59.29	59.52	58.95	59.45	2787672
2019-06-14	59.52	60.16	59.33	60.03	3163068
2019-06-17	60.22	60.33	59.48	59.88	2721502
2019-06-18	60.29	60.40	59.62	60.08	4299666
2019-06-19	59.77	61.00	59.77	60.81	3489740
2019-06-20	61.13	61.52	60.62	61.31	3489738
2019-06-21	61.27	61.63	60.64	61.54	5244193
2019-06-24	61.97	61.97	61.14	61.27	3051460
2019-06-25	61.32	61.41	60.73	60.99	3847658
2019-06-26	60.72	61.10	59.38	59.45	6044453
2019-06-27	59.45	59.71	59.01	59.28	2977967
2019-06-28	59.33	59.84	59.11	59.49	3793563
2019-07-01	59.70	59.70	58.80	59.43	2504245
2019-07-02	59.59	60.24	59.46	60.15	2088019
2019-07-03	60.38	61.08	60.27	60.71	1363369
2019-07-05	60.13	60.78	59.39	60.69	1838494
2019-07-08	60.56	60.98	60.43	60.85	1764965
2019-07-09	60.82	60.93	60.50	60.89	2394626
2019-07-10	61.14	61.54	60.92	61.17	2468848
2019-07-11	61.00	61.52	60.51	61.19	3103407
2019-07-12	61.25	61.30	60.56	60.80	2064127
2019-07-15	60.83	61.26	60.52	61.18	2198194
2019-07-16	61.05	61.32	60.68	61.00	3085282
2019-07-17	61.37	61.66	61.12	61.28	2803696
2019-07-18	61.42	61.98	60.93	61.93	2298469
2019-07-19	61.90	62.03	60.74	60.77	3717441
2019-07-22	60.89	60.95	60.24	60.71	2982884
2019-07-23	60.87	60.87	60.00	60.41	2902721
2019-07-24	60.64	60.65	59.98	60.46	2629545
2019-07-25	60.37	60.70	59.93	60.19	2940465
2019-07-26	60.22	60.76	60.10	60.51	7061123
2019-07-29	60.79	61.17	60.59	60.98	2849316
2019-07-30	60.61	61.31	60.23	60.59	2328339
2019-07-31	60.35	60.72	59.14	59.61	6128209
2019-08-01	58.90	61.22	58.74	60.76	5748035
2019-08-02	60.89	61.33	59.69	59.82	4318309
2019-08-05	60.07	60.96	59.42	59.63	4839812
2019-08-06	59.41	60.71	58.94	60.43	3267397
2019-08-07	60.52	61.14	59.50	60.79	4007309
2019-08-08	60.82	61.80	60.09	61.64	2758371
2019-08-09	61.61	62.02	61.37	61.77	2280292
2019-08-12	61.94	62.02	61.21	61.53	2653249
2019-08-13	61.39	61.70	60.86	61.38	2604862
2019-08-14	61.53	61.64	60.57	60.78	3552332
2019-08-15	60.74	61.70	60.50	61.53	3667872
2019-08-16	61.61	62.17	61.46	61.80	2287805
2019-08-19	61.83	62.52	61.58	62.15	2544734
2019-08-20	62.35	62.51	61.77	62.40	4625232
2019-08-21	62.34	63.03	62.20	63.00	2238030
2019-08-22	63.01	63.41	62.68	63.28	3160809
2019-08-23	63.37	63.68	62.04	62.45	3871632
2019-08-26	62.65	63.55	62.46	63.54	2575337
2019-08-27	63.80	64.41	63.75	63.99	3000590
2019-08-28	64.14	64.53	63.71	63.98	3152161
2019-08-29	64.23	64.63	63.66	64.60	2724796
2019-08-30	64.74	64.91	64.07	64.22	3193797
2019-09-03	64.34	65.57	64.22	65.53	2926660
2019-09-04	65.81	66.05	65.36	65.82	2516477
2019-09-05	65.55	65.66	64.76	65.15	2742271
2019-09-06	65.38	65.52	64.52	64.80	2468725
2019-09-09	64.66	64.71	63.31	63.39	4850364
2019-09-10	63.16	63.41	62.19	62.99	4748597
2019-09-11	62.95	63.73	62.48	63.25	3422953
2019-09-12	63.42	63.85	62.71	63.07	3588303
2019-09-13	62.90	63.29	62.52	62.61	2836275
2019-09-16	62.71	63.02	62.28	62.83	5341294
2019-09-17	63.23	63.93	63.05	63.73	4729602
2019-09-18	64.01	64.16	63.41	64.01	3646782
2019-09-19	64.04	64.33	63.89	64.26	1775206
2019-09-20	64.12	64.79	64.02	64.62	6071186
2019-09-23	64.81	65.02	64.44	64.60	2876729
2019-09-24	64.94	65.68	64.69	65.43	5658140
2019-09-25	65.35	65.45	64.70	65.05	3641110
2019-09-26	65.38	65.83	64.96	65.57	3929497
2019-09-27	65.66	65.84	64.85	65.36	2429645
2019-09-30	64.86	65.51	64.70	64.89	3950310
2019-10-01	64.75	65.05	64.18	64.95	3453264
2019-10-02	64.97	65.00	62.99	63.34	7811844
2019-10-03	63.64	63.64	62.92	63.47	4269193
2019-10-04	63.56	64.81	63.55	64.63	2720841
2019-10-07	64.40	64.49	64.02	64.28	2733035
2019-10-08	64.28	64.34	63.56	63.59	2810893
2019-10-09	63.66	64.19	63.56	63.92	1926417
2019-10-10	63.50	64.17	63.13	63.95	2085165
2019-10-11	63.83	63.93	63.04	63.33	2634686
2019-10-14	63.71	63.77	63.05	63.28	2301253
2019-10-15	63.32	63.63	62.87	63.15	2027264
2019-10-16	63.19	63.52	62.80	63.49	2199568
2019-10-17	63.42	63.89	63.29	63.67	1789059
2019-10-18	63.80	64.14	63.33	64.01	2546519
2019-10-21	64.16	64.31	63.66	64.29	1808872
2019-10-22	64.59	64.63	64.08	64.21	2607038
2019-10-23	64.16	64.59	64.11	64.44	3358107
2019-10-24	64.97	65.14	64.05	64.54	2580773
2019-10-25	64.67	64.99	63.33	63.64	3367216
2019-10-28	63.07	63.33	62.28	62.44	3329700
2019-10-29	62.53	62.70	62.18	62.58	2566375
2019-10-30	62.61	63.49	62.61	63.32	2761801
2019-10-31	63.32	63.79	63.10	63.51	8824603
2019-11-01	63.46	63.86	62.92	63.10	3157891
2019-11-04	63.03	63.03	61.51	61.65	3182954
2019-11-05	61.34	61.63	60.40	60.54	4225709
2019-11-06	60.60	61.35	60.47	61.26	5043356
2019-11-07	60.59	60.87	59.46	60.33	4917401
2019-11-08	59.97	60.45	59.66	60.08	4196259
2019-11-11	60.11	60.30	59.87	60.07	2715852
2019-11-12	60.20	60.34	59.98	60.17	1519219
2019-11-13	60.30	61.76	60.30	61.64	3093970
2019-11-14	61.55	62.12	61.15	61.30	3425476
2019-11-15	61.37	61.45	60.32	60.87	4244133
2019-11-18	60.94	61.65	60.75	60.88	3341363
2019-11-19	60.95	61.65	60.47	61.32	2625505
2019-11-20	61.31	61.80	61.18	61.69	2266915
2019-11-21	61.74	61.88	61.27	61.70	2093490
2019-11-22	61.75	61.96	60.74	61.26	2414640
2019-11-25	61.39	61.55	60.67	60.80	2743060
2019-11-26	60.79	61.27	60.60	61.18	5900195
2019-11-27	61.26	61.62	60.91	61.56	2685638
2019-11-29	61.77	62.07	61.37	61.49	1730658
2019-12-02	61.28	61.53	60.85	61.20	2723307
2019-12-03	61.38	61.75	61.22	61.46	3104903
2019-12-04	61.16	62.11	61.16	62.01	2068518
2019-12-05	61.81	62.16	61.56	62.14	1811978
2019-12-06	62.01	62.28	61.59	62.00	2375060
2019-12-09	62.20	62.34	61.59	61.73	2408202
2019-12-10	61.74	62.02	61.63	61.80	1654523
2019-12-11	62.00	62.21	61.75	62.16	2212054
2019-12-12	61.99	62.45	61.03	61.36	4493636
2019-12-13	61.35	62.38	61.10	62.26	2773035
2019-12-16	62.18	63.06	62.07	63.03	2845318
2019-12-17	63.22	63.86	63.02	63.46	2788817
2019-12-18	63.57	63.92	63.24	63.79	3403988
2019-12-19	64.00	64.01	63.57	63.85	2544822
2019-12-20	64.07	64.67	63.74	64.15	7834506
2019-12-23	64.38	64.39	62.77	63.02	4148084
2019-12-24	62.54	62.90	62.32	62.86	956886
2019-12-26	62.83	63.03	62.55	62.79	1324906
2019-12-27	62.81	63.16	62.69	63.12	1931247
2019-12-30	62.94	63.29	62.72	63.29	1717707
2019-12-31	63.29	63.55	63.14	63.49	2136879
2020-01-02	63.55	63.58	62.20	62.38	2829941
2020-01-03	62.28	62.92	62.28	62.68	2422522
2020-01-06	62.76	62.94	62.33	62.59	2218932
2020-01-07	62.15	62.52	61.97	62.46	1861698
2020-01-08	62.59	62.64	62.12	62.40	4828886
2020-01-09	62.15	62.76	62.11	62.54	4494780
2020-01-10	62.55	62.85	62.50	62.64	5295949
2020-01-13	62.55	63.55	62.55	63.37	2737546
2020-01-14	63.30	63.62	62.90	63.47	2443952
2020-01-15	63.78	64.60	63.73	64.47	1949564
2020-01-16	64.69	65.11	64.53	65.03	1919404
2020-01-17	65.16	65.48	64.75	65.37	2384308
2020-01-21	65.38	66.01	65.17	66.00	4549272
2020-01-22	66.10	66.40	66.02	66.21	2659219
2020-01-23	66.18	66.97	66.12	66.90	2486869
2020-01-24	66.74	67.48	66.59	67.17	1851014
2020-01-27	67.14	67.69	66.65	66.92	1656126
2020-01-28	66.94	67.46	66.89	67.22	2040237
2020-01-29	67.17	67.42	66.77	67.42	2345676
2020-01-30	67.26	68.86	66.95	68.76	3486420
2020-01-31	69.01	69.62	68.75	69.19	5165661
2020-02-03	69.65	69.82	69.26	69.45	3880215
2020-02-04	69.39	69.77	69.02	69.30	3705734
2020-02-05	69.81	69.81	68.75	69.30	3021001
2020-02-06	69.13	69.54	69.01	69.30	4507501
2020-02-07	69.49	69.54	68.70	68.71	2316874
2020-02-10	68.91	69.12	68.54	69.06	2306273
2020-02-11	69.06	69.23	68.84	68.96	2176206
2020-02-12	68.75	69.25	68.55	69.03	2032486
2020-02-13	69.08	69.89	68.92	69.82	2430705
2020-02-14	69.99	70.40	69.77	70.26	1959554
2020-02-18	70.63	71.43	70.57	71.16	3552166
2020-02-19	70.94	71.24	70.77	70.79	2284483
2020-02-20	70.74	70.99	70.20	70.67	2243974
2020-02-21	70.72	71.42	70.44	70.82	3563601
2020-02-24	71.69	72.14	70.22	70.37	3530993
2020-02-25	70.48	70.65	68.73	68.84	3581915
2020-02-26	69.32	69.49	68.32	68.35	3060224
2020-02-27	68.33	68.67	64.81	64.85	4225443
2020-02-28	64.08	64.08	61.25	62.32	7762127
2020-03-02	62.22	65.99	62.15	65.87	5117767
2020-03-03	65.42	67.46	65.20	65.71	5425310
2020-03-04	66.53	69.41	66.06	69.20	3454161
2020-03-05	67.84	70.02	67.45	69.25	5871755
2020-03-06	66.51	70.16	66.23	70.15	6689606
2020-03-09	66.36	69.99	65.30	67.99	9885410
2020-03-10	68.55	70.68	66.10	68.49	8897486
2020-03-11	67.03	68.23	65.63	66.82	5927758
2020-03-12	63.06	66.98	59.57	61.29	7309089
2020-03-13	63.37	66.85	61.00	66.84	5724787
2020-03-16	60.86	67.00	57.41	58.36	7884297
2020-03-17	59.74	67.26	59.64	64.93	8959341
2020-03-18	61.49	64.00	57.67	61.37	6690296
2020-03-19	61.53	62.48	57.24	57.99	6840674
2020-03-20	59.00	59.15	50.03	49.77	9148851
2020-03-23	50.50	51.00	46.58	50.00	6062677
2020-03-24	51.28	54.31	50.57	54.05	5499253
2020-03-25	53.34	57.05	52.58	55.55	5942615
2020-03-26	55.94	58.62	54.94	57.91	5489857
2020-03-27	56.89	60.60	55.99	58.77	4399062
2020-03-30	59.92	63.11	59.03	62.56	7024863
2020-03-31	61.85	62.05	59.81	60.30	6831878
2020-04-01	58.36	59.09	56.96	58.08	4086775
2020-04-02	57.33	61.10	57.11	60.42	3525132
2020-04-03	59.88	60.42	57.29	57.86	3450316
2020-04-06	59.34	62.20	58.93	61.15	4525605
2020-04-07	61.11	62.41	58.60	59.23	3916454
2020-04-08	59.45	63.28	58.88	62.80	2771295
2020-04-09	62.62	66.64	62.61	66.27	4319330
2020-04-13	65.57	66.17	63.02	63.66	2401840
2020-04-14	64.91	66.38	64.72	66.25	3067383
2020-04-15	65.59	65.96	63.90	64.30	2524715
2020-04-16	64.02	65.54	63.94	65.25	3074881
2020-04-17	66.77	67.43	65.40	67.15	2550580
2020-04-20	67.23	67.44	64.31	64.35	3454304
2020-04-21	63.31	64.32	62.77	63.41	4284693
2020-04-22	64.37	65.90	64.08	65.32	2515556
2020-04-23	64.89	65.43	63.40	64.38	3083737
2020-04-24	63.31	64.65	63.31	64.57	2868837
2020-04-27	64.79	65.67	64.77	65.47	2752039
2020-04-28	66.01	66.87	65.44	66.17	3176278
2020-04-29	67.08	67.08	64.69	65.08	3760247
2020-04-30	65.17	65.67	63.24	63.56	3659697
2020-05-01	63.18	63.18	61.54	62.18	3324211
2020-05-04	62.40	62.79	61.66	62.39	2682297
2020-05-05	62.40	63.92	62.40	63.28	3186084
2020-05-06	63.32	63.90	60.94	61.22	7734579
2020-05-07	62.88	63.54	59.81	59.96	3252909
2020-05-08	60.73	60.97	59.88	60.31	2528984
2020-05-11	59.80	60.24	58.94	60.13	2426206
2020-05-12	60.22	60.45	58.72	58.79	2325903
2020-05-13	57.87	58.35	57.43	58.06	4287977
2020-05-14	57.93	58.25	56.07	58.20	5046493
2020-05-15	58.08	58.17	56.49	57.89	5744306
2020-05-18	59.33	60.34	58.81	60.13	2177430
2020-05-19	59.75	60.33	59.33	59.70	2547450
2020-05-20	59.99	60.40	59.36	60.25	2612272
2020-05-21	59.97	60.37	59.75	60.15	2630520
2020-05-22	60.00	60.46	59.64	60.37	2018204
2020-05-26	60.89	62.03	60.39	61.06	2700965
2020-05-27	61.76	62.18	61.08	61.73	2986421
2020-05-28	62.34	64.13	62.21	64.01	2640420
2020-05-29	64.19	65.31	63.38	65.03	3972285
2020-06-01	65.39	66.07	64.32	65.75	1898378
2020-06-02	65.95	66.13	65.27	66.07	3477699
2020-06-03	66.37	67.54	66.14	66.82	2591443
2020-06-04	66.06	66.69	64.18	65.03	2385732
2020-06-05	65.03	66.52	65.03	65.26	2893745
2020-06-08	64.61	67.18	64.60	66.95	2578408
2020-06-09	66.62	66.63	65.32	66.37	2236633
2020-06-10	66.62	67.46	66.31	66.93	2763562
2020-06-11	66.56	66.70	64.37	65.08	3532480
2020-06-12	65.41	65.41	62.77	63.65	3376676
2020-06-15	62.62	64.08	62.13	63.51	2770457
2020-06-16	65.28	65.63	63.45	63.74	2886945
2020-06-17	64.30	64.38	63.06	63.89	2529077
2020-06-18	63.66	64.61	63.43	64.51	2941771
2020-06-19	64.60	65.37	63.31	64.01	6627093
2020-06-22	63.88	65.75	63.11	65.15	3424504
2020-06-23	65.49	65.79	63.96	64.19	2084748
2020-06-24	63.64	64.21	62.92	63.68	2150924
2020-06-25	63.95	63.97	62.12	62.90	2178933
2020-06-26	62.83	63.62	61.58	62.31	4446459
2020-06-29	63.00	63.00	62.00	62.46	2652255
2020-06-30	62.66	63.17	62.25	62.50	4116771
2020-07-01	62.35	64.33	62.35	64.19	4504847
2020-07-02	64.87	65.07	63.97	64.10	3132984
2020-07-06	64.73	64.98	63.02	63.58	2934561
2020-07-07	63.09	63.84	62.67	63.60	2532953
2020-07-08	63.44	64.06	63.00	63.77	2889107
2020-07-09	63.07	63.57	62.14	63.24	1807967
2020-07-10	63.35	64.24	63.22	63.77	1663198
2020-07-13	63.17	64.93	63.17	64.17	2157614
2020-07-14	63.89	65.11	63.89	64.64	3041054
2020-07-15	65.07	65.58	64.04	64.20	2137522
2020-07-16	64.46	65.20	64.14	64.99	2209237
2020-07-17	65.51	66.50	65.06	66.39	2065826
2020-07-20	66.38	66.66	65.73	65.95	1570642
2020-07-21	66.22	66.94	65.77	66.22	2984758
2020-07-22	66.19	68.76	65.84	68.38	2678700
2020-07-23	68.28	68.78	67.83	68.27	1837886
2020-07-24	68.78	68.98	67.49	67.88	1503023
2020-07-27	67.98	68.16	66.92	67.51	1941244
2020-07-28	67.40	68.90	67.23	68.37	1686407
2020-07-29	68.37	68.80	67.95	68.73	1741965
2020-07-30	67.88	69.55	67.46	69.00	2102986
2020-07-31	68.52	69.40	68.04	69.04	2663615
2020-08-03	68.75	69.01	68.20	68.76	2290133
2020-08-04	68.73	70.23	68.39	69.93	3269748
2020-08-05	70.25	70.25	69.11	69.79	2624025
2020-08-06	69.79	70.34	69.41	70.10	2398833
2020-08-07	70.37	72.84	70.19	72.34	5060975
2020-08-10	72.23	73.00	71.76	72.45	2820453
2020-08-11	72.36	72.47	70.39	70.52	3395925
2020-08-12	70.72	72.04	70.53	71.48	2014446
2020-08-13	71.08	71.58	70.82	71.28	1475172
2020-08-14	71.28	71.51	70.56	70.73	3421054
2020-08-17	71.02	71.02	70.12	70.20	2141773
2020-08-18	70.12	70.48	69.74	70.00	1561572
2020-08-19	70.26	70.26	69.43	69.58	1688506
2020-08-20	69.31	69.79	68.82	69.01	1848655
2020-08-21	69.13	69.74	68.66	69.61	1624177
2020-08-24	69.75	70.42	69.06	70.41	1247262
2020-08-25	70.27	70.30	68.74	68.97	1724920
2020-08-26	68.49	68.69	67.61	68.13	1873203
2020-08-27	68.58	68.91	68.11	68.63	1900751
2020-08-28	68.58	68.69	67.63	68.65	2082454
2020-08-31	68.23	69.69	67.95	69.48	2077962
2020-09-01	69.07	69.07	68.03	68.55	2124415
2020-09-02	68.43	71.74	68.12	71.55	2908327
2020-09-03	71.84	72.43	70.05	70.65	2834220
2020-09-04	70.96	71.23	69.16	70.02	2518767
2020-09-08	69.79	70.01	68.40	69.11	2328171
2020-09-09	69.14	71.35	69.14	70.59	2124506
2020-09-10	69.95	70.68	69.04	69.13	2172494
2020-09-11	69.25	69.35	68.16	68.86	2255483
2020-09-14	68.43	69.90	68.35	69.54	1784965
2020-09-15	69.86	71.15	69.82	70.41	1830298
2020-09-16	70.63	71.34	70.18	70.92	2143184
2020-09-17	69.86	70.06	68.06	68.44	2704481
2020-09-18	68.36	68.57	66.53	66.90	3958159
2020-09-21	66.91	67.08	65.69	66.64	1776711
2020-09-22	66.55	67.69	66.21	66.87	1629658
2020-09-23	66.96	67.14	66.08	66.19	2198940
2020-09-24	66.10	67.48	65.81	67.07	2035134
2020-09-25	66.70	68.60	66.51	68.50	2216956
2020-09-28	68.86	69.26	68.37	68.85	2062268
2020-09-29	69.12	69.52	68.40	68.65	2066169
2020-09-30	69.04	69.60	68.71	69.01	3208525
2020-10-01	69.41	70.41	69.24	70.38	2240162
2020-10-02	69.89	70.89	69.48	70.48	2265289
2020-10-05	70.44	71.55	69.60	71.47	1581856
2020-10-06	71.13	72.95	70.97	72.45	2525246
2020-10-07	72.61	72.81	71.27	72.09	1724659
2020-10-08	72.43	72.73	72.05	72.51	1899639
2020-10-09	72.99	73.08	72.23	72.71	1464454
2020-10-12	73.17	74.41	72.88	73.62	2274421
2020-10-13	73.39	73.45	72.49	73.00	2608947
2020-10-14	73.35	73.35	72.06	72.35	1722727
2020-10-15	71.84	72.92	71.75	72.20	2039764
2020-10-16	72.27	73.54	71.85	73.13	2702083
2020-10-19	72.89	73.34	71.46	71.69	4013327
2020-10-20	72.04	72.17	71.15	71.53	1876567
2020-10-21	71.53	72.08	71.10	71.53	1842766
2020-10-22	71.55	72.00	71.06	71.41	2035539
2020-10-23	71.92	71.94	71.14	71.47	1647000
2020-10-26	70.67	71.77	70.38	71.69	1695100
2020-10-27	71.97	73.12	71.46	72.33	2564824
2020-10-28	71.56	72.49	70.16	70.26	2679507
2020-10-29	69.97	71.52	68.90	70.74	3221391
2020-10-30	70.18	70.95	69.31	70.03	2393885
2020-11-02	71.05	72.50	70.25	71.78	2674077
2020-11-03	72.21	74.05	72.21	72.98	2471613
2020-11-04	73.88	74.61	72.58	72.72	2283807
2020-11-05	73.76	74.87	73.27	73.73	2012084
2020-11-06	74.24	74.40	73.17	73.31	1454596
2020-11-09	75.38	76.44	73.32	73.43	2840420
2020-11-10	73.13	74.07	72.90	73.73	2364636
2020-11-11	74.35	75.64	73.58	74.69	2085970
2020-11-12	74.08	74.58	73.16	73.76	2104505
2020-11-13	74.12	74.49	73.70	74.08	1217648
2020-11-16	74.30	74.80	73.54	74.71	1960204
2020-11-17	74.40	74.77	72.52	72.63	2317306
2020-11-18	73.14	73.17	70.46	70.50	2199141
2020-11-19	70.48	70.59	68.50	69.35	3894205
2020-11-20	69.30	70.01	69.01	69.31	2362920
2020-11-23	69.68	69.68	67.80	68.36	4370177
2020-11-24	68.61	68.95	67.39	68.14	4927939
2020-11-25	68.18	68.70	67.39	68.11	4447591
2020-11-27	68.32	68.33	67.18	67.62	1949913
2020-11-30	67.61	67.97	67.01	67.36	6760362
2020-12-01	67.62	69.18	67.60	68.41	3937410
2020-12-02	68.18	68.86	67.33	68.68	3627006
2020-12-03	68.31	68.59	67.02	67.31	2216495
2020-12-04	67.17	67.54	65.41	65.75	2265507
2020-12-07	65.78	66.86	65.61	66.61	2167032
2020-12-08	66.26	66.70	65.79	66.04	1967178
2020-12-09	66.01	66.26	65.09	65.56	2076430
2020-12-10	65.71	65.89	64.85	65.18	2045215
2020-12-11	64.83	65.23	64.44	65.00	2213020
2020-12-14	65.25	66.45	65.02	65.04	2355619
2020-12-15	65.47	66.36	64.79	66.02	1978467
2020-12-16	66.17	66.90	65.48	65.59	1991622
2020-12-17	66.00	67.45	65.83	67.01	2959808
2020-12-18	67.31	67.51	65.89	66.10	5993502
2020-12-21	65.23	65.57	64.33	65.39	2901236
2020-12-22	64.87	65.12	64.45	64.83	1799647
2020-12-23	65.16	65.57	64.27	64.31	1153192
2020-12-24	64.38	64.75	64.04	64.63	598400
2020-12-28	64.88	65.43	64.76	65.32	1799806
2020-12-29	65.50	65.77	65.03	65.42	1761421
2020-12-30	65.52	65.85	65.39	65.65	1296403
2020-12-31	65.75	66.82	65.39	66.67	1743397
2021-01-04	66.54	66.88	65.12	65.66	3197205
2021-01-05	65.60	65.93	64.50	65.02	1976788
2021-01-06	64.58	67.01	64.58	66.46	2666962
2021-01-07	66.80	66.81	64.93	65.16	2630417
2021-01-08	65.06	65.93	64.89	65.76	2221705
2021-01-11	65.68	65.86	63.92	64.40	2100593
2021-01-12	64.39	64.46	63.18	63.40	2765168
2021-01-13	63.55	65.12	63.19	65.01	2656331
2021-01-14	64.83	64.96	63.41	63.56	1750100
2021-01-15	63.41	65.05	63.04	64.96	3811848
2021-01-19	65.24	65.33	64.27	64.71	2518568
2021-01-20	64.50	65.64	64.31	65.43	2668228
2021-01-21	64.97	65.48	64.68	65.11	1805520
2021-01-22	65.02	65.18	64.41	64.76	1719687
2021-01-25	64.60	66.54	64.25	66.50	2481644
2021-01-26	66.20	66.26	65.01	65.81	2263461
2021-01-27	65.37	66.18	63.75	63.82	3344249
2021-01-28	63.18	65.44	61.99	63.64	2995630
2021-01-29	63.18	64.60	62.92	63.99	2540543
2021-02-01	64.15	64.93	63.35	63.94	2715430
2021-02-02	63.88	65.16	63.61	64.20	2002612
2021-02-03	64.09	64.19	63.11	63.18	1982622
2021-02-04	63.08	63.80	62.73	63.59	2543566
2021-02-05	63.79	63.94	63.30	63.44	1567726
2021-02-08	63.42	63.55	62.16	62.25	1745677
2021-02-09	62.61	62.73	61.49	62.12	1576927
2021-02-10	62.21	62.60	61.57	62.28	1688349
2021-02-11	62.09	62.50	61.49	61.57	1642838
2021-02-12	61.49	61.76	61.00	61.54	2574056
2021-02-16	61.33	61.64	60.49	60.51	2154425
2021-02-17	60.45	61.25	60.38	60.90	2477210
2021-02-18	60.82	62.43	60.80	62.30	3364567
2021-02-19	62.49	62.70	61.97	62.07	4121687
2021-02-22	62.65	62.65	59.64	60.43	3200067
2021-02-23	60.44	62.15	60.44	61.93	3310237
2021-02-24	61.63	61.66	60.11	60.21	2545532
2021-02-25	59.78	60.53	59.43	59.84	2761500
2021-02-26	59.98	60.66	58.50	58.59	3744145
2021-03-01	59.17	60.30	59.04	59.15	4751804
2021-03-02	59.04	59.42	58.20	58.98	3241306
2021-03-03	58.83	58.90	57.23	58.03	2798865
2021-03-04	57.87	59.69	57.79	58.92	5175810
2021-03-05	59.09	61.51	59.03	61.35	4728089
2021-03-08	61.37	62.64	61.03	61.96	5027440
2021-03-09	62.34	62.61	61.81	62.15	4960740
2021-03-10	62.24	62.74	61.86	62.18	3531079
2021-03-11	61.82	62.89	61.82	61.86	2833685
2021-03-12	61.37	62.60	61.14	62.08	3190185
2021-03-15	62.32	63.47	62.32	63.07	5296318
2021-03-16	62.98	63.63	62.86	63.41	3053305
2021-03-17	63.34	63.40	62.55	62.69	3416646
2021-03-18	62.30	62.75	61.71	62.40	3462643
2021-03-19	62.23	63.38	61.86	62.99	9200395
2021-03-22	62.86	64.09	62.84	63.75	3547253
2021-03-23	64.29	65.73	63.59	65.44	3606915
2021-03-24	64.95	66.17	64.85	65.58	3371370
2021-03-25	65.97	66.57	65.33	66.00	3475445
2021-03-26	65.82	66.37	65.13	66.31	2644647
2021-03-29	66.21	67.25	65.60	67.00	2378959
2021-03-30	66.40	66.68	65.52	66.01	2284381
2021-03-31	66.04	66.81	65.86	66.51	3856555
2021-04-01	66.51	66.81	65.96	66.79	2728612
2021-04-05	66.98	68.72	66.73	68.11	3538425
2021-04-06	67.64	68.33	67.32	68.16	2180252
2021-04-07	68.04	68.54	67.74	68.05	2343253
2021-04-08	68.28	68.44	67.65	67.72	2394994
2021-04-09	67.81	68.29	67.35	67.43	2560163
2021-04-12	67.30	67.99	67.30	67.91	2887462
2021-04-13	67.56	68.75	67.46	68.48	2545015
2021-04-14	68.38	68.74	67.53	68.68	2726790
2021-04-15	68.56	70.13	68.53	69.96	4373740
2021-04-16	70.28	70.92	69.82	70.37	12014724
2021-04-19	70.51	70.79	69.82	70.49	3278843
2021-04-20	70.71	71.80	70.24	71.55	2643756
2021-04-21	71.70	72.23	70.93	71.32	2548876
2021-04-22	71.21	71.54	70.79	71.12	2943182
2021-04-23	71.18	71.68	70.93	71.08	3003860
2021-04-26	70.98	71.10	70.42	70.60	2361231
2021-04-27	70.84	71.26	69.92	70.00	2159353
2021-04-28	70.08	70.27	69.42	69.81	2209623
2021-04-29	69.95	70.88	69.54	70.56	1915351
2021-04-30	70.57	71.37	70.08	71.30	2633515
2021-05-03	71.31	72.16	71.18	71.62	1760452
2021-05-04	71.02	72.15	71.02	71.84	3609786
2021-05-05	71.73	71.75	70.15	70.75	2443942
2021-05-06	70.86	71.95	70.77	71.55	2332827
2021-05-07	71.80	72.19	71.32	71.32	1962572
2021-05-10	71.69	72.86	71.62	72.59	2883670
2021-05-11	72.53	72.94	70.48	71.03	2737423
2021-05-12	71.19	71.39	69.98	70.17	3151462
2021-05-13	69.60	71.55	69.51	71.12	2798662
2021-05-14	71.25	71.91	71.15	71.72	3328586
2021-05-17	70.79	72.10	70.59	70.80	3787463
2021-05-18	70.76	71.17	70.45	70.81	2168230
2021-05-19	70.70	70.81	69.78	70.57	2823855
2021-05-20	70.50	71.91	70.50	71.58	3152079
2021-05-21	71.77	72.25	71.40	72.04	2551959
2021-05-24	72.53	72.56	71.61	71.67	2116282
2021-05-25	71.71	71.94	71.02	71.24	2084469
2021-05-26	71.20	71.34	70.86	71.00	1787793
2021-05-27	71.08	71.13	70.25	70.27	3383186
2021-05-28	71.25	71.38	70.68	70.88	2716217
2021-06-01	71.17	71.20	69.85	70.00	2362456
2021-06-02	70.25	70.88	69.91	70.24	2396686
2021-06-03	69.71	70.79	69.50	70.48	4166188
2021-06-04	70.78	70.90	69.96	70.08	2218191
2021-06-07	70.20	70.33	69.96	70.12	2803846
2021-06-08	69.97	70.20	68.47	68.80	2203030
2021-06-09	68.82	69.58	68.62	69.35	2819250
2021-06-10	69.45	69.86	69.14	69.63	2127928
2021-06-11	69.56	69.75	69.05	69.54	2211394
2021-06-14	68.99	69.28	68.56	69.08	1716829
2021-06-15	69.22	69.50	69.00	69.19	2138284
2021-06-16	69.39	69.52	67.72	67.76	2550520
2021-06-17	67.70	68.68	67.35	68.35	2643205
2021-06-18	68.12	68.13	66.46	66.60	4431850
2021-06-21	66.76	67.31	66.28	67.14	2059018
2021-06-22	67.14	67.40	66.65	66.75	1769864
2021-06-23	66.42	66.73	66.11	66.23	2435541
2021-06-24	66.23	66.43	65.85	66.26	1583061
2021-06-25	66.30	67.15	66.12	67.10	1956811
2021-06-28	67.26	67.69	66.84	67.06	1825967
2021-06-29	66.79	67.20	65.57	65.71	2329202
2021-06-30	65.71	66.13	65.48	65.88	2410190
2021-07-01	66.10	67.18	65.62	67.03	3240295
2021-07-02	67.21	67.40	66.61	66.82	1672657
2021-07-06	66.65	67.15	65.95	67.07	2637742
2021-07-07	67.14	67.74	66.76	67.69	1920302
2021-07-08	67.49	68.21	67.27	67.50	2155653
2021-07-09	67.40	67.82	66.90	67.67	2509240
2021-07-12	67.56	67.90	67.17	67.84	1850937
2021-07-13	67.80	68.15	67.35	67.58	2048748
2021-07-14	67.66	68.45	67.18	68.09	2923087
2021-07-15	68.05	68.75	67.89	68.72	3142597
2021-07-16	68.64	69.63	68.64	69.13	2844108
2021-07-19	69.37	70.32	67.56	68.27	4035212
2021-07-20	68.49	69.30	67.98	68.16	3107179
2021-07-21	68.02	68.24	66.97	67.06	2310124
2021-07-22	66.98	67.51	66.85	67.24	2023070
2021-07-23	67.49	68.30	67.30	68.27	1774489
2021-07-26	68.21	68.41	67.63	68.31	1540267
2021-07-27	68.21	69.67	67.95	69.46	2448167
2021-07-28	69.34	69.50	68.22	68.70	2087542
2021-07-29	69.77	69.77	68.33	68.79	1514918
2021-07-30	68.84	69.55	68.11	68.25	2525005
2021-08-02	68.36	68.93	67.93	68.56	2316107
2021-08-03	68.64	69.37	68.39	68.70	1812759
2021-08-04	68.52	69.05	67.89	68.95	2686393
2021-08-05	69.08	69.40	68.47	69.24	2025768
2021-08-06	69.09	69.58	68.68	69.08	2077305
2021-08-09	69.08	69.45	68.63	69.12	1415119
2021-08-10	69.18	69.18	68.60	68.71	1579109
2021-08-11	68.97	69.43	68.85	69.07	1728896
2021-08-12	69.03	69.34	68.58	68.79	2272020
2021-08-13	69.07	69.27	68.83	69.04	1569370
2021-08-16	69.30	70.33	69.18	69.77	2358098
2021-08-17	69.64	70.10	69.45	69.95	2026295
2021-08-18	69.77	70.08	69.06	69.33	2562414
2021-08-19	69.55	70.46	69.42	70.12	3657574
2021-08-20	69.70	71.08	69.57	70.61	3409815
2021-08-23	70.26	70.36	68.99	68.99	2809431
2021-08-24	69.00	69.17	67.58	68.29	2463154
2021-08-25	68.17	68.85	67.52	68.31	2212265
2021-08-26	68.06	68.44	67.58	68.30	1637672
2021-08-27	69.14	69.14	68.07	68.70	3288461
2021-08-30	68.53	69.34	68.28	69.03	1642613
2021-08-31	69.06	69.41	68.33	68.75	2696115
2021-09-01	69.02	69.96	68.83	69.75	1804535
2021-09-02	69.81	70.36	69.76	70.32	1489432
2021-09-03	70.11	70.42	69.51	69.80	1697971
2021-09-07	69.39	69.39	67.90	67.90	2292403
2021-09-08	67.76	69.38	67.62	69.31	2069660
2021-09-09	69.05	69.55	68.79	69.27	2791331
2021-09-10	69.23	69.23	67.71	67.76	2307657
2021-09-13	68.21	68.50	67.03	67.08	2438356
2021-09-14	66.93	67.07	66.03	66.11	2566968
2021-09-15	65.61	66.25	65.30	65.45	3058197
2021-09-16	65.35	65.94	64.91	65.00	3098723
2021-09-17	64.82	65.08	63.80	64.00	6977424
2021-09-20	64.35	64.42	62.97	63.44	5245331
2021-09-21	63.58	64.10	63.20	63.29	3125289
2021-09-22	63.26	63.79	62.98	63.19	3422191
2021-09-23	63.03	63.69	62.84	62.90	2488955
2021-09-24	62.94	63.51	62.72	63.32	3806261
2021-09-27	63.22	63.71	62.18	62.25	3321366
2021-09-28	62.28	62.43	61.16	61.42	4454583
2021-09-29	61.49	63.05	61.20	62.67	3013733
2021-09-30	62.62	63.02	62.24	62.50	3966091
2021-10-01	63.70	63.72	62.41	62.49	4275106
2021-10-04	62.39	64.14	62.28	63.90	4925695
2021-10-05	64.00	64.08	63.15	63.30	3376396
2021-10-06	63.06	64.39	62.82	64.33	2996319
2021-10-07	64.50	65.11	63.92	63.97	2877582
2021-10-08	63.99	64.10	63.10	63.20	2034502
2021-10-11	62.47	63.03	61.61	62.44	5239571
2021-10-12	62.39	63.09	62.16	63.00	4038338
2021-10-13	63.89	64.49	63.09	64.39	4936835
2021-10-14	64.56	65.82	64.27	65.43	4858734
2021-10-15	65.48	66.00	65.19	65.93	15991223
2021-10-18	65.42	65.49	64.36	64.68	3150455
2021-10-19	65.37	65.37	64.62	64.93	2631808
2021-10-20	65.17	65.90	65.14	65.57	2486517
2021-10-21	65.65	65.90	65.29	65.61	2344336
2021-10-22	65.80	65.99	65.48	65.55	1978817
2021-10-25	65.49	65.49	64.56	64.66	2402978
2021-10-26	64.72	65.06	64.44	64.48	3924860
2021-10-27	64.65	64.93	63.13	63.39	3546043
2021-10-28	63.08	64.59	62.33	64.33	3178433
2021-10-29	65.52	65.60	64.09	64.59	4082959
2021-11-01	64.41	64.78	64.11	64.50	2502466
2021-11-02	64.87	65.05	64.08	64.71	2395431
2021-11-03	64.35	64.84	62.96	63.50	2396952
2021-11-04	63.42	63.81	62.69	63.07	5254703
2021-11-05	63.41	64.14	63.27	63.80	4477180
2021-11-08	63.84	63.99	62.36	62.74	2656216
2021-11-09	62.81	63.81	62.69	63.60	6245043
2021-11-10	63.83	64.50	63.61	64.39	2255023
2021-11-11	64.30	64.30	63.04	63.50	1899383
2021-11-12	63.43	63.62	62.80	63.13	3844203
2021-11-15	63.27	64.35	63.17	64.31	2180311
2021-11-16	64.35	64.75	64.07	64.11	2891208
2021-11-17	63.96	65.05	63.68	64.97	3527688
2021-11-18	64.77	64.77	64.01	64.33	2432567
2021-11-19	64.31	65.24	64.12	65.10	2924398
2021-11-22	65.34	67.03	64.96	66.31	5212521
2021-11-23	66.12	66.50	65.53	65.84	1922309
2021-11-24	65.88	65.94	65.30	65.55	2055457
2021-11-26	65.52	66.08	64.62	64.76	2144014
2021-11-29	64.73	65.78	64.20	65.59	2630233
2021-11-30	65.38	65.38	63.50	63.73	4298594
2021-12-01	64.42	65.57	63.85	64.21	3568254
2021-12-02	64.40	65.25	64.26	64.65	2978726
2021-12-03	65.05	65.58	64.16	65.17	3328230
2021-12-06	65.70	66.39	65.14	65.18	3772248
2021-12-07	65.10	66.06	64.85	66.04	4990426
2021-12-08	66.10	67.32	65.92	67.11	3039788
2021-12-09	67.05	67.22	66.48	66.80	3222575
2021-12-10	67.26	67.45	66.40	66.51	2843987
2021-12-13	66.45	67.85	66.45	67.46	2500248
2021-12-14	67.32	67.67	66.72	67.39	3102386
2021-12-15	67.66	68.88	67.60	68.82	3457173
2021-12-16	68.58	69.57	68.31	68.95	3774564
2021-12-17	68.34	68.87	66.84	67.00	5075008
2021-12-20	66.42	67.24	65.68	67.12	2374005
2021-12-21	67.04	67.26	66.10	66.34	2901092
2021-12-22	65.75	66.94	65.75	66.73	2247148
2021-12-23	66.80	67.03	66.48	66.61	2442408
2021-12-27	66.82	66.94	66.38	66.82	1211509
2021-12-28	66.82	67.63	66.82	67.62	1213907
2021-12-29	67.72	68.08	67.47	67.96	1502553
2021-12-30	68.22	68.29	67.79	68.23	1744562
2021-12-31	67.44	67.98	66.42	67.70	5704629
2022-01-03	67.66	67.99	66.83	67.94	3501099
2022-01-04	67.87	69.53	67.77	68.37	4197240
2022-01-05	68.37	69.81	68.16	69.04	4166004
2022-01-06	69.18	69.57	68.32	68.50	2296034
2022-01-07	68.27	69.43	67.75	69.10	2673084
2022-01-10	69.49	70.21	69.27	69.86	3760646
2022-01-11	69.70	70.02	68.15	68.60	3405416
2022-01-12	68.34	68.67	67.85	68.59	2178106
2022-01-13	68.74	69.30	68.53	69.02	2628637
2022-01-14	69.08	69.39	68.55	68.97	3011508
2022-01-18	68.35	68.77	67.45	68.39	3616052
2022-01-19	68.40	68.94	67.70	68.12	3758200
2022-01-20	68.31	68.88	68.05	68.18	3737205
2022-01-21	68.53	69.34	68.05	68.22	4885425
2022-01-24	68.64	69.07	65.60	67.43	4502277
2022-01-25	67.31	68.45	67.13	67.88	4756506
2022-01-26	67.64	68.72	66.99	67.62	4062099
2022-01-27	67.44	69.32	66.79	68.94	4442887
2022-01-28	66.42	69.89	66.42	69.84	3430438
2022-01-31	69.12	69.76	68.68	69.66	3475824
2022-02-01	69.46	69.71	67.86	68.49	3372473
2022-02-02	68.15	69.65	68.08	69.59	2559790
2022-02-03	69.68	70.18	69.19	69.47	2530634
2022-02-04	68.80	69.30	67.84	68.78	2517327
2022-02-07	68.65	69.18	68.01	68.75	2652853
2022-02-08	69.15	69.39	68.59	68.84	4155166
2022-02-09	69.11	69.46	68.86	69.19	3921756
2022-02-10	68.42	68.55	66.84	67.08	3232512
2022-02-11	67.24	67.72	66.77	66.96	3546760
2022-02-14	66.97	67.37	65.77	66.40	4491280
2022-02-15	66.48	67.11	65.74	66.12	10094962
2022-02-16	66.34	66.46	65.24	65.94	3148806
2022-02-17	65.84	66.54	65.01	66.10	3544987
2022-02-18	65.90	66.43	65.54	66.00	3664176
2022-02-22	66.12	66.39	65.61	65.94	3556475
2022-02-23	66.14	66.22	64.88	64.93	3701468
2022-02-24	65.08	65.53	63.81	64.83	4720386
2022-02-25	65.33	67.30	65.26	67.23	4984955
2022-02-28	66.60	67.46	66.50	67.33	4172984
2022-03-01	67.09	67.95	66.08	66.51	4585249
2022-03-02	66.54	67.88	66.47	67.56	3256197
2022-03-03	67.86	69.28	67.57	69.13	2822121
2022-03-04	68.95	71.32	68.64	71.26	3515340
2022-03-07	71.14	71.78	70.34	71.55	4388639
2022-03-08	71.83	72.56	70.14	70.19	2883240
2022-03-09	70.49	70.65	69.21	69.84	2866881
2022-03-10	69.33	70.39	69.25	70.16	1945242
2022-03-11	70.95	70.96	69.99	70.37	3031491
2022-03-14	70.24	70.86	69.26	69.51	2392587
2022-03-15	70.11	70.40	69.32	70.23	4454621
2022-03-16	69.94	70.00	67.98	69.25	3809332
2022-03-17	69.16	70.14	68.98	69.70	3974524
2022-03-18	69.70	69.70	68.31	68.79	5750327
2022-03-21	68.69	69.94	68.67	69.32	2559004
2022-03-22	69.71	69.71	68.85	69.21	2351142
2022-03-23	69.22	69.77	68.60	69.30	2511334
2022-03-24	69.45	70.15	69.10	69.88	2257776
2022-03-25	70.06	70.84	69.86	70.70	1698911
2022-03-28	70.83	71.27	70.11	71.24	1684192
2022-03-29	71.24	71.85	70.89	71.83	2527037
2022-03-30	71.85	72.34	71.49	72.32	1582146
2022-03-31	72.35	72.75	72.10	72.17	3045292
2022-04-01	72.22	72.82	71.44	72.75	2598711
2022-04-04	72.20	72.89	71.46	72.70	2082316
2022-04-05	72.85	74.04	72.79	73.07	2979464
2022-04-06	73.15	75.16	73.05	74.99	3350572
2022-04-07	74.74	75.00	73.91	74.57	3228689
2022-04-08	74.75	75.41	74.40	74.82	2115151
2022-04-11	74.89	75.52	74.17	74.36	2752413
2022-04-12	74.23	75.21	73.68	74.73	2872331
2022-04-13	75.01	75.10	74.00	74.37	2274827
2022-04-14	74.41	74.83	74.18	74.34	2007127
2022-04-18	74.59	74.80	73.88	74.20	2180897
2022-04-19	74.25	75.18	74.18	74.84	3252709
2022-04-20	75.42	75.78	75.11	75.35	3317660
2022-04-21	75.22	76.05	75.00	75.30	3248696
2022-04-22	75.23	75.38	74.22	74.30	2371637
2022-04-25	74.65	74.92	72.39	73.70	4446364
2022-04-26	73.59	74.66	73.35	73.38	3640981
2022-04-27	73.45	74.26	72.63	72.97	2965623
2022-04-28	75.54	75.61	73.06	74.88	5262911
2022-04-29	74.85	74.87	73.03	73.26	5614341
2022-05-02	73.50	74.12	71.90	72.67	4397207
2022-05-03	73.26	73.61	71.82	72.13	4940280
2022-05-04	71.94	73.65	71.84	73.40	4162115
2022-05-05	73.07	73.62	72.19	72.79	4024513
2022-05-06	72.72	73.29	72.27	73.08	2593970
2022-05-09	72.84	74.29	72.59	73.65	4032991
2022-05-10	73.90	74.79	72.60	73.49	4316036
2022-05-11	73.18	75.09	73.08	73.97	4348763
2022-05-12	73.96	74.30	72.39	73.55	2688916
2022-05-13	73.55	74.70	73.08	74.49	2688308
2022-05-16	74.36	75.19	74.05	74.83	2678237
2022-05-17	75.02	75.46	73.60	75.30	2465486
2022-05-18	75.48	75.71	74.65	74.89	3151900
2022-05-19	74.80	75.47	73.84	75.01	2954885
2022-05-20	75.04	75.15	73.62	74.22	4574043
2022-05-23	75.27	75.27	73.96	74.87	2722728
2022-05-24	75.00	76.40	73.44	76.26	2680690
2022-05-25	76.38	76.63	75.37	75.70	2847590
2022-05-26	75.79	76.01	74.88	74.96	4487764
2022-05-27	74.78	76.36	74.31	76.34	2981690
2022-05-31	75.76	75.89	74.80	75.34	3753341
2022-06-01	75.52	75.56	74.51	75.12	2314441
2022-06-02	75.50	75.65	73.59	75.48	2633218
2022-06-03	75.38	75.64	74.72	74.88	2255096
2022-06-06	75.13	75.27	74.33	74.71	2356868
2022-06-07	74.69	75.68	74.32	75.58	2173936
2022-06-08	75.33	75.34	72.66	73.17	5320337
2022-06-09	72.94	73.88	71.24	71.28	2733435
2022-06-10	70.62	71.58	70.27	71.01	3562318
2022-06-13	70.60	70.66	68.03	68.39	3281011
2022-06-14	68.15	68.16	65.22	65.88	2901141
2022-06-15	66.47	66.77	65.07	65.85	3128951
2022-06-16	64.93	65.35	64.13	64.95	4726791
2022-06-17	65.20	65.53	63.57	63.91	6773808
2022-06-21	63.98	64.99	63.70	64.76	3146908
2022-06-22	64.44	66.11	64.41	65.78	3415992
2022-06-23	65.91	67.44	65.91	67.28	4000378
2022-06-24	67.47	68.71	67.32	68.56	3928066
2022-06-27	68.56	69.44	68.05	69.33	2957835
2022-06-28	69.47	70.41	69.27	69.99	4182088
2022-06-29	70.13	70.47	69.77	70.21	2945589
2022-06-30	69.47	71.39	69.47	70.76	3383682
2022-07-01	70.79	72.67	70.45	72.63	3636600
2022-07-05	72.60	72.72	69.06	69.89	3667386
2022-07-06	70.23	71.66	69.56	71.01	3095630
2022-07-07	71.25	71.67	69.22	69.58	6138694
2022-07-08	69.59	69.89	69.06	69.60	2231853
2022-07-11	69.57	70.33	68.94	69.89	2167992
2022-07-12	70.06	70.62	69.23	69.50	1937094
2022-07-13	68.85	69.94	68.80	69.20	1646384
2022-07-14	68.22	69.41	68.00	69.31	1410703
2022-07-15	69.55	70.04	68.76	69.96	2511402
2022-07-18	69.69	69.86	68.47	68.55	3036352
2022-07-19	69.20	69.35	68.32	68.86	4459423
2022-07-20	68.86	68.96	67.46	67.60	4360081
2022-07-21	67.50	67.82	66.97	67.70	3961289
2022-07-22	68.00	68.72	67.78	68.67	2200680
2022-07-25	68.86	69.53	68.50	69.46	1889214
2022-07-26	69.87	70.64	69.70	70.21	2769079
2022-07-27	69.74	70.37	69.44	70.25	2394203
2022-07-28	70.46	72.36	69.86	72.21	2615662
2022-07-29	72.06	73.58	72.01	73.18	2647380
2022-08-01	72.96	73.58	72.50	73.19	3028242
2022-08-02	73.68	74.44	73.14	73.45	2849696
2022-08-03	73.29	74.47	72.35	74.31	2894946
2022-08-04	74.25	75.37	74.18	74.56	2824288
2022-08-05	74.54	74.66	73.14	73.80	3057238
2022-08-08	74.16	74.76	73.67	73.90	2044755
2022-08-09	73.91	75.04	73.91	74.82	1903614
2022-08-10	75.30	75.48	74.63	75.11	2293603
2022-08-11	75.27	75.83	74.50	74.61	1930833
2022-08-12	75.21	75.99	75.06	75.96	1675101
2022-08-15	76.00	76.75	75.66	76.69	1389788
2022-08-16	76.30	77.28	76.30	77.01	1476873
2022-08-17	76.70	77.44	76.70	76.93	1591107
2022-08-18	77.01	77.53	76.82	76.99	1865840
2022-08-19	76.89	77.42	76.75	76.94	2406371
2022-08-22	76.82	77.02	75.96	76.20	1978858
2022-08-23	76.02	76.03	75.10	75.35	1521257
2022-08-24	75.40	75.55	74.84	75.41	1431068
2022-08-25	75.70	76.10	75.02	76.08	1553592
2022-08-26	76.25	76.35	74.91	74.93	2413287
2022-08-29	74.70	76.02	74.31	75.62	2278227
2022-08-30	75.58	75.68	74.43	74.69	2538439
2022-08-31	74.82	75.32	74.25	74.25	2811269
2022-09-01	74.28	75.50	74.15	75.42	1803388
2022-09-02	75.63	76.46	74.22	74.41	2148565
2022-09-06	74.46	75.76	74.24	74.44	2283489
2022-09-07	75.12	77.22	74.95	76.98	2805839
2022-09-08	76.63	77.18	76.18	76.59	1882539
2022-09-09	76.94	77.29	76.23	76.98	2572387
2022-09-12	77.09	77.66	76.64	77.41	1897480
2022-09-13	76.61	77.03	74.84	75.08	3561060
2022-09-14	74.78	75.67	74.56	75.31	2669814
2022-09-15	75.01	75.06	73.13	73.38	3664674
2022-09-16	73.57	74.16	73.34	73.90	7082916
2022-09-19	73.72	74.55	73.30	74.53	1763958
2022-09-20	74.32	74.32	72.66	73.48	2397875
2022-09-21	73.74	74.59	72.50	72.50	2435315
2022-09-22	72.62	72.97	72.03	72.45	2437628
2022-09-23	72.13	72.20	70.92	71.56	2695175
2022-09-26	71.45	71.72	69.38	69.95	3115857
2022-09-27	70.16	70.40	68.15	68.37	3173429
2022-09-28	69.11	69.36	68.08	68.91	2746487
2022-09-29	68.45	68.88	65.16	65.36	3852408
2022-09-30	65.59	66.16	63.84	64.00	6182167
2022-10-03	64.72	66.05	64.30	65.54	2931497
2022-10-04	65.70	66.68	65.33	66.47	2754426
2022-10-05	65.65	65.74	63.79	64.33	3003008
2022-10-06	64.18	64.18	61.73	61.82	3788379
2022-10-07	61.75	62.04	59.68	59.86	6476432
2022-10-10	60.01	60.91	59.90	60.21	3970376
2022-10-11	59.90	60.77	59.77	59.83	4231992
2022-10-12	59.95	59.95	57.90	57.94	4548432
2022-10-13	57.20	59.98	56.89	59.74	6807263
2022-10-14	60.21	60.45	58.53	58.86	3595103
2022-10-17	59.61	61.07	59.55	60.60	3782202
2022-10-18	61.40	62.17	60.99	61.62	3162055
2022-10-19	60.63	61.27	60.38	61.10	2582541
2022-10-20	61.78	61.78	59.40	59.73	6537624
2022-10-21	59.84	61.24	59.43	60.90	3776031
2022-10-24	61.44	62.09	61.08	61.58	4027750
2022-10-25	61.88	62.67	61.73	62.40	2774295
2022-10-26	63.02	63.59	62.43	62.57	3708742
2022-10-27	62.43	64.46	62.21	63.25	4295234
2022-10-28	63.71	65.49	63.63	65.37	3874837
2022-10-31	65.15	65.40	64.29	65.11	3934115
2022-11-01	65.32	66.02	64.78	65.90	3912753
2022-11-02	65.62	67.39	65.24	65.31	6364541
2022-11-03	64.99	65.43	64.54	65.15	4247848
2022-11-04	65.26	66.01	64.40	65.55	3470697
2022-11-07	65.71	66.03	64.16	65.25	3983110
2022-11-08	65.33	66.38	65.24	66.09	2892292
2022-11-09	66.02	66.35	65.37	65.61	3760007
2022-11-10	67.44	69.37	66.57	69.11	4592057
2022-11-11	68.61	68.94	66.84	67.49	5005282
2022-11-14	67.73	67.86	66.82	66.83	4087731
2022-11-15	67.33	67.69	66.63	67.39	4576385
2022-11-16	67.78	68.68	67.64	68.32	3859946
2022-11-17	67.45	67.91	66.89	67.14	2881603
2022-11-18	67.43	68.49	67.43	68.38	2921965
2022-11-21	67.93	69.16	67.93	68.68	2876388
2022-11-22	69.00	69.62	68.64	68.85	2625159
2022-11-23	68.68	69.23	68.47	69.20	1947453
2022-11-25	69.47	69.90	69.27	69.63	1193264
2022-11-28	69.27	69.70	68.64	69.39	2197604
2022-11-29	69.21	69.26	68.25	68.85	1873403
2022-11-30	68.75	70.58	68.52	70.22	4911370
2022-12-01	70.82	71.73	70.08	70.19	2520338
2022-12-02	69.25	69.78	68.47	69.14	2811722
2022-12-05	68.66	68.98	68.42	68.68	2151406
2022-12-06	68.68	69.40	68.58	69.32	2526574
2022-12-07	69.53	69.81	68.51	68.87	2659367
2022-12-08	68.75	69.98	68.57	69.81	2160821
2022-12-09	69.67	70.41	69.47	69.84	3793145
2022-12-12	70.51	71.61	69.97	71.59	1967277
2022-12-13	72.44	72.99	70.84	71.60	3170997
2022-12-14	71.84	72.51	70.78	71.25	2551634
2022-12-15	70.96	71.22	70.25	70.62	3265755
2022-12-16	70.26	70.31	68.76	69.92	6745535
2022-12-19	69.93	70.50	68.97	69.40	2150321
2022-12-20	69.49	69.81	68.84	69.49	2208755
2022-12-21	69.71	70.46	69.55	70.41	1774604
2022-12-22	70.12	70.29	68.79	70.03	1870288
2022-12-23	69.94	70.95	69.83	70.93	1201346
2022-12-27	70.99	71.72	70.58	71.57	1580655
2022-12-28	71.28	71.62	70.54	70.57	1513749
2022-12-29	70.89	71.51	70.87	71.07	1398046
2022-12-30	70.90	71.07	69.51	70.11	1597003
2023-01-03	69.81	70.50	68.82	70.07	2684470
2023-01-04	70.41	71.23	70.13	70.67	2266020
2023-01-05	69.92	70.46	68.98	69.24	2104459
2023-01-06	70.15	71.58	70.07	71.29	2976178
2023-01-09	70.98	72.49	70.94	71.98	2707813
2023-01-10	71.81	72.20	71.47	72.11	3027488
2023-01-11	72.27	72.97	72.26	72.78	2883708
2023-01-12	72.63	72.92	71.78	71.95	3099434
2023-01-13	71.61	71.79	70.73	71.17	2624174
2023-01-17	70.99	71.67	70.69	71.09	2838578
2023-01-18	71.09	71.13	68.64	68.76	2860126
2023-01-19	68.67	68.81	67.89	68.00	2117439
2023-01-20	67.67	68.61	66.95	68.55	2821131
2023-01-23	68.10	68.70	67.70	68.01	2553121
2023-01-24	68.01	68.65	67.28	68.34	2030637
2023-01-25	68.36	68.56	67.45	68.56	2527741
2023-01-26	67.68	69.48	67.68	68.80	3699751
2023-01-27	68.48	69.02	67.81	68.43	3497191
2023-01-30	68.13	68.78	67.94	68.10	3088208
2023-01-31	68.24	68.85	67.49	68.77	2908925
2023-02-01	68.38	69.89	68.12	69.61	2995429
2023-02-02	69.55	70.21	68.87	69.56	3074404
2023-02-03	69.04	69.30	67.01	67.98	2938294
2023-02-06	67.92	68.84	67.71	68.80	1964580
2023-02-07	68.66	69.10	67.75	68.88	2909721
2023-02-08	68.43	68.43	67.60	67.85	2275950
2023-02-09	67.85	68.34	67.18	67.32	2926547
2023-02-10	67.61	68.58	67.27	68.48	2015179
2023-02-13	68.47	69.14	68.42	68.71	1970479
2023-02-14	68.91	68.98	67.89	67.98	2455719
2023-02-15	67.51	67.95	67.15	67.90	2810185
2023-02-16	67.13	67.66	66.58	67.26	2870566
2023-02-17	67.46	68.31	66.87	68.01	2307969
2023-02-21	67.62	67.85	67.14	67.20	2663950
2023-02-22	67.14	67.73	66.56	66.69	2080649
2023-02-23	66.90	67.07	66.01	66.33	2415838
2023-02-24	65.81	66.13	65.32	65.81	2292952
2023-02-27	66.15	66.73	65.12	65.40	1820348
2023-02-28	65.23	65.63	64.39	64.57	3297719
2023-03-01	64.20	64.41	62.90	63.27	3197457
2023-03-02	63.21	64.46	63.08	64.34	2443267
2023-03-03	64.64	65.13	63.78	65.10	2790121
2023-03-06	64.72	65.58	64.71	65.05	2328300
2023-03-07	65.13	65.36	63.43	63.61	3223441
2023-03-08	63.77	64.53	63.56	64.40	2825539
2023-03-09	64.74	65.55	63.85	64.25	3239091
2023-03-10	64.42	64.55	62.85	63.22	3111707
2023-03-13	63.40	66.30	63.34	65.30	4978508
2023-03-14	64.69	65.93	64.69	65.44	3794081
2023-03-15	65.01	67.77	65.01	67.31	4601315
2023-03-16	66.99	68.26	66.83	67.24	4209496
2023-03-17	66.07	67.37	65.75	66.88	7941088
2023-03-20	67.07	67.78	66.90	67.39	2906316
2023-03-21	67.42	67.44	64.33	65.50	3796190
2023-03-22	65.38	65.69	64.11	64.15	3446187
2023-03-23	63.93	64.63	62.97	63.31	3184609
2023-03-24	63.45	65.57	63.36	65.55	2713349
2023-03-27	65.79	66.05	65.12	65.29	2912893
2023-03-28	65.11	66.07	64.99	65.40	1982968
2023-03-29	65.90	66.61	65.79	66.54	2449982
2023-03-30	66.70	67.11	66.32	66.91	1993896
2023-03-31	67.17	67.98	66.78	67.44	5987670
2023-04-03	67.33	68.11	66.91	67.52	3890597
2023-04-04	67.53	68.50	67.38	68.45	3180408
2023-04-05	68.91	71.29	68.87	71.12	4231720
2023-04-06	71.63	71.96	70.71	71.27	2476231
2023-04-10	70.89	70.98	69.75	70.76	1722523
2023-04-11	70.69	71.32	70.57	71.04	1956424
2023-04-12	71.16	71.57	70.77	71.04	2728983
2023-04-13	70.69	71.12	69.47	71.04	2530076
2023-04-14	70.08	70.37	69.65	70.14	2314575
2023-04-17	70.50	70.86	69.67	70.32	1760183
2023-04-18	70.16	70.50	69.48	69.76	1531937
2023-04-19	70.18	70.75	69.98	70.59	1449881
2023-04-20	70.86	71.17	70.21	70.69	2255580
2023-04-21	70.82	71.26	70.20	70.44	1909396
2023-04-24	70.37	71.21	70.05	71.03	2196508
2023-04-25	71.03	71.32	70.83	71.18	2036108
2023-04-26	70.65	70.97	69.57	69.68	2637701
2023-04-27	70.31	70.41	69.22	70.26	2716355
2023-04-28	70.42	70.72	69.35	69.91	2281517
2023-05-01	69.78	70.60	69.56	70.17	2262363
2023-05-02	69.95	70.11	68.63	69.10	2159376
2023-05-03	69.28	69.61	68.34	68.50	2428699
2023-05-04	68.59	69.56	67.93	69.11	3463931
2023-05-05	68.62	69.59	68.57	69.57	2147879
2023-05-08	69.34	69.85	69.02	69.32	2171036
2023-05-09	69.03	69.24	68.74	69.11	2102806
2023-05-10	69.43	69.71	68.70	69.30	2963101
2023-05-11	69.15	69.41	68.31	68.62	2850129
2023-05-12	68.98	69.39	68.53	68.89	2295837
2023-05-15	69.12	69.14	67.44	67.91	1708556
2023-05-16	68.00	68.08	66.56	66.59	1770198
2023-05-17	66.65	66.76	65.71	66.04	2117958
2023-05-18	65.58	65.90	65.15	65.87	2403918
2023-05-19	66.05	66.50	65.80	65.93	2104747
2023-05-22	66.29	66.52	65.58	65.88	1857477
2023-05-23	65.63	66.40	65.44	65.59	3966273
2023-05-24	65.74	66.15	65.12	65.13	3562145
2023-05-25	64.61	64.71	63.77	64.29	3706123
2023-05-26	64.18	64.38	63.44	64.32	2954054
2023-05-30	64.27	64.74	64.01	64.15	2339831
2023-05-31	64.31	65.47	64.07	65.29	3553586
2023-06-01	65.52	65.58	63.15	63.55	5573208
2023-06-02	61.64	63.59	60.84	63.14	7404749
2023-06-05	63.10	64.56	63.10	63.95	3168700
2023-06-06	64.27	64.44	63.29	63.56	3062935
2023-06-07	63.93	64.61	63.37	64.31	3953762
2023-06-08	64.82	64.82	62.29	64.14	6888212
2023-06-09	63.92	64.03	63.02	63.45	3342582
2023-06-12	63.50	63.62	63.01	63.57	2486374
2023-06-13	63.30	63.52	62.97	63.13	4272812
2023-06-14	62.82	63.57	62.36	62.49	5341887
2023-06-15	62.91	64.72	62.46	64.32	6034592
2023-06-16	64.43	64.74	63.80	63.92	6372585
2023-06-20	63.81	64.00	62.60	63.07	3502827
2023-06-21	62.51	62.92	61.55	62.81	3487297
2023-06-22	63.03	63.21	62.14	62.76	3023231
2023-06-23	63.04	63.11	61.73	62.10	5325339
2023-06-26	62.21	63.05	61.78	62.86	4010859
2023-06-27	62.89	63.03	62.41	62.44	3287600
2023-06-28	62.45	62.51	61.11	61.24	2965380
2023-06-29	60.70	61.57	60.39	61.29	2881868
2023-06-30	61.28	62.26	61.26	62.17	3299810
2023-07-03	62.03	63.02	62.00	62.98	1374992
2023-07-05	62.86	63.97	62.64	63.79	4555357
2023-07-06	63.38	64.03	62.74	63.76	5360214
2023-07-07	63.30	63.43	62.87	62.93	3730862
2023-07-10	63.05	63.44	62.36	62.65	4047445
2023-07-11	62.83	63.15	62.57	63.12	2878849
2023-07-12	63.10	64.25	63.10	63.79	3137851
2023-07-13	63.66	64.35	63.51	64.33	2924954
2023-07-14	64.24	64.59	63.61	64.27	2561822
2023-07-17	64.22	64.22	63.20	63.21	2881600
2023-07-18	63.43	63.86	62.27	63.00	3332480
2023-07-19	63.11	64.18	63.11	63.39	3602361
2023-07-20	63.80	64.73	63.31	64.56	3484193
2023-07-21	64.85	65.39	64.55	65.21	10530040
2023-07-24	65.09	65.48	64.66	65.08	2837207
2023-07-25	65.07	65.36	64.82	64.96	3247045
2023-07-26	64.91	65.62	64.74	65.05	2529917
2023-07-27	64.61	64.77	62.54	62.87	4046286
2023-07-28	63.10	63.85	62.75	62.89	4227331
2023-07-31	62.98	63.30	62.43	62.73	3600603
2023-08-01	62.73	63.21	62.50	62.85	3826793
2023-08-02	62.78	63.24	62.53	62.88	3139850
2023-08-03	62.61	62.78	61.16	61.32	4053184
2023-08-04	61.27	62.01	60.20	60.39	3406541
2023-08-07	60.52	60.67	59.71	59.76	4222203
2023-08-08	59.75	59.80	58.93	59.64	3831650
2023-08-09	59.61	60.32	59.48	59.69	3892793
2023-08-10	60.17	60.34	59.29	59.50	2535745
2023-08-11	59.65	59.93	59.39	59.70	2921976
2023-08-14	59.73	59.75	58.72	59.24	3166140
2023-08-15	58.99	58.99	58.06	58.12	3003997
2023-08-16	58.27	58.70	58.25	58.43	3099256
2023-08-17	58.47	58.89	58.05	58.17	4337459
2023-08-18	58.30	58.66	58.08	58.19	3636998
2023-08-21	58.13	58.35	57.23	57.96	3132218
2023-08-22	57.37	58.09	57.24	57.95	3142640
2023-08-23	58.01	58.05	56.87	57.52	8610717
2023-08-24	57.55	58.06	56.68	57.01	5780927
2023-08-25	57.09	57.84	56.99	57.58	7705582
2023-08-28	57.86	58.15	57.65	57.85	3982152
2023-08-29	57.78	58.34	57.51	57.95	4614938
2023-08-30	57.88	58.24	57.42	57.68	2583657
2023-08-31	57.96	58.08	57.11	57.13	3983710
2023-09-01	57.49	57.53	56.08	56.51	2848060
2023-09-05	56.50	56.52	55.11	55.59	4170442
2023-09-06	55.79	56.36	55.52	56.34	3815401
2023-09-07	56.79	57.13	56.34	56.60	3554879
2023-09-08	56.70	57.17	56.51	57.07	3627772
2023-09-11	57.45	57.45	57.43	57.43	995081
2023-09-12	57.36	57.51	56.97	57.21	4702373
2023-09-13	57.28	58.38	57.25	58.13	6005967
2023-09-14	57.90	58.75	57.88	58.68	5419631
2023-09-15	58.58	58.99	57.91	57.97	9226008
2023-09-18	57.95	58.26	57.62	57.99	4445305
2023-09-19	57.99	58.81	57.80	58.52	7855967
2023-09-20	58.90	60.23	58.54	59.96	7670612
2023-09-21	60.00	60.30	59.33	59.38	4904879
2023-09-22	59.11	60.20	59.02	59.73	4904301
2023-09-25	59.23	59.56	58.62	59.49	3617792
2023-09-26	59.48	59.48	57.41	57.72	6275456
2023-09-27	57.59	57.71	56.79	57.21	4481208
2023-09-28	57.43	57.60	56.08	56.87	4362276
2023-09-29	57.42	57.79	56.79	57.22	4079177
2023-10-02	57.09	57.09	54.57	55.03	4875510
2023-10-03	54.42	56.04	53.73	55.84	5161429
2023-10-04	55.90	56.69	55.38	56.63	3948650
2023-10-05	56.63	56.73	55.81	56.48	3835402
2023-10-06	56.29	57.68	55.64	57.35	6337243
2023-10-09	57.27	57.74	57.03	57.65	2702071
2023-10-10	57.53	58.17	57.41	58.06	3117921
2023-10-11	58.41	58.89	57.94	58.81	3116447
2023-10-12	58.50	58.78	57.77	58.15	4775605
2023-10-13	58.51	59.35	58.32	58.86	3732804
2023-10-16	59.18	59.94	58.62	59.56	3184749
2023-10-17	59.22	59.77	58.87	59.51	3778772
2023-10-18	59.56	59.88	58.80	59.33	3830795
2023-10-19	59.27	59.96	59.01	59.05	4442349
2023-10-20	59.02	59.41	58.04	58.10	4224753
2023-10-23	57.86	58.62	57.11	58.05	4854204
2023-10-24	58.39	59.31	58.38	59.08	3854024
2023-10-25	59.04	59.67	58.79	59.47	3133135
2023-10-26	59.63	60.56	59.57	59.77	3468075
2023-10-27	59.00	59.96	58.10	58.31	4310657
2023-10-30	58.77	59.09	58.10	58.74	3818363
2023-10-31	59.01	59.40	58.62	59.27	3832317
2023-11-01	59.25	60.83	58.80	60.54	5029555
2023-11-02	60.51	61.57	60.39	61.07	3961331
2023-11-03	61.93	62.02	61.01	61.03	3920644
2023-11-06	61.08	61.23	60.47	60.56	3139679
2023-11-07	60.71	60.71	59.70	59.83	3515267
2023-11-08	59.59	59.69	58.51	59.08	3953319
2023-11-09	59.03	59.39	58.52	58.70	3871713
2023-11-10	58.94	59.26	58.63	59.20	2912085
2023-11-13	59.00	59.31	58.12	58.27	2960520
2023-11-14	59.11	60.50	59.06	60.30	4249996
2023-11-15	60.19	60.76	59.87	60.09	3439464
2023-11-16	60.71	60.98	60.25	60.70	3970758
2023-11-17	61.01	61.01	60.34	60.56	4327899
2023-11-20	60.23	60.25	59.28	60.06	6312097
2023-11-21	60.24	60.30	59.58	60.02	4139425
2023-11-22	60.22	60.47	59.77	60.43	4060368
2023-11-24	60.57	60.59	60.04	60.52	1357714
2023-11-27	60.58	60.76	59.87	60.45	2834511
2023-11-28	60.59	61.44	60.33	60.97	3667134
2023-11-29	61.04	61.15	59.80	60.00	4314036
2023-11-30	60.15	60.93	59.94	60.84	4797083
2023-12-01	60.94	61.49	60.52	61.43	2918601
2023-12-04	61.05	61.79	60.84	61.47	3606894
2023-12-05	61.62	61.71	60.86	61.03	3110402
2023-12-06	61.24	61.99	61.00	61.97	3779834
2023-12-07	62.03	62.28	61.46	61.55	3749574
2023-12-08	61.41	61.59	60.42	60.91	4343741
2023-12-11	60.96	61.61	60.51	61.55	4332546
2023-12-12	61.79	61.81	60.95	61.16	3289916
2023-12-13	61.24	63.33	60.82	63.33	6787195
2023-12-14	63.71	63.87	62.40	62.57	7975226
2023-12-15	62.32	62.36	61.17	61.58	10786572
2023-12-18	61.87	62.57	61.56	62.35	6632184
2023-12-19	62.57	62.60	61.58	62.12	6398808
2023-12-20	62.21	62.45	61.31	61.31	4264488
2023-12-21	61.31	61.88	61.00	61.53	2807677
2023-12-22	61.98	62.43	61.81	62.06	2429409
2023-12-26	61.98	62.51	61.97	62.25	2147501
2023-12-27	61.73	61.80	61.37	61.54	2865927
2023-12-28	61.52	62.02	61.41	61.89	2421925
2023-12-29	61.69	61.95	61.42	61.91	2813294
2024-01-02	61.83	63.50	61.71	63.47	4627632
2024-01-03	63.74	63.93	63.12	63.58	4538619
2024-01-04	63.62	64.25	63.22	63.73	3129383
2024-01-05	63.53	63.96	63.07	63.73	3531014
2024-01-08	63.65	63.70	63.21	63.58	3739019
2024-01-09	63.47	63.47	62.94	63.27	3510854
2024-01-10	63.21	63.22	62.45	62.72	3341237
2024-01-11	62.23	62.34	60.94	61.00	3825893
2024-01-12	61.35	61.66	61.06	61.31	2753662
2024-01-16	61.15	61.35	60.62	60.91	4354416
2024-01-17	60.41	61.00	59.69	60.09	4019628
2024-01-18	59.73	59.99	59.29	59.65	4447824
2024-01-19	59.67	59.91	59.18	59.48	3582365
2024-01-22	59.58	59.94	58.66	58.93	3858678
2024-01-23	59.01	59.35	58.75	59.19	4648414
2024-01-24	59.52	59.76	58.13	58.22	6092698
2024-01-25	59.00	59.26	57.73	58.89	6469987
2024-01-26	58.90	59.61	58.90	59.39	4038883
2024-01-29	59.52	60.12	59.29	59.66	4798769
2024-01-30	59.51	60.18	59.08	59.76	3782944
2024-01-31	60.21	60.67	59.34	59.87	13842809
2024-02-01	59.66	61.15	59.12	61.14	5303174
2024-02-02	60.67	60.68	59.26	59.82	3901771
2024-02-05	59.06	59.29	58.46	58.52	3177022
2024-02-06	58.39	58.79	58.18	58.44	2918511
2024-02-07	58.72	58.73	58.14	58.37	2621191
2024-02-08	58.23	58.23	57.41	58.00	2570853
2024-02-09	57.90	58.20	57.67	58.17	2732759
2024-02-12	58.20	59.10	58.02	58.97	2691147
2024-02-13	58.98	59.20	57.23	58.28	3253433
2024-02-14	58.28	58.76	57.82	58.68	3965918
2024-02-15	58.88	59.67	58.75	59.01	3571439
2024-02-16	59.00	59.27	58.57	59.07	2476070
2024-02-20	59.11	59.85	58.95	59.19	2895128
2024-02-21	59.73	60.17	59.38	59.81	3579235
2024-02-22	59.19	59.51	58.55	59.33	3251218
2024-02-23	59.30	60.03	59.09	59.33	2415408
2024-02-26	59.27	59.27	58.02	58.05	2418853
2024-02-27	58.14	58.59	58.01	58.28	5752645
2024-02-28	58.19	58.25	57.50	57.67	6761904
2024-02-29	57.35	57.39	52.10	52.69	22782205
2024-03-01	51.66	51.66	48.98	49.57	18786257
2024-03-04	49.04	51.21	48.52	51.06	10184436
2024-03-05	51.14	51.63	48.31	48.65	12549192
2024-03-06	49.28	50.02	46.79	48.44	14401880
2024-03-07	48.97	50.79	48.69	50.04	17186854
2024-03-08	50.08	51.40	49.89	51.02	8848743
2024-03-11	52.77	53.30	52.13	52.91	9838055
2024-03-12	52.63	53.00	51.64	51.90	8809681
2024-03-13	52.06	52.45	51.42	51.50	5420040
2024-03-14	50.78	51.90	50.76	51.88	11859997
2024-03-15	51.76	52.24	51.57	51.99	11161025
2024-03-18	51.65	52.42	51.37	52.04	7217688
2024-03-19	51.95	52.99	51.95	52.43	5656951
2024-03-20	52.14	52.73	52.03	52.58	4547253
2024-03-21	52.72	53.13	52.28	52.30	3854120
2024-03-22	52.50	52.71	52.04	52.27	3312618
2024-03-25	52.61	52.73	52.25	52.48	3022666
2024-03-26	52.49	52.65	51.58	51.80	3498397
2024-03-27	52.21	53.40	52.18	53.38	3691769
2024-03-28	53.46	53.89	53.39	53.75	3556393
2024-04-01	53.69	53.74	53.01	53.28	4266575
2024-04-02	53.28	54.17	53.14	54.08	4561558
2024-04-03	53.86	54.12	53.28	54.09	4122634
2024-04-04	54.78	54.96	53.45	53.77	7021959
2024-04-05	53.53	53.77	52.96	53.53	4483985
2024-04-08	53.64	54.16	53.57	54.08	4473442
2024-04-09	54.45	54.58	54.04	54.37	2331382
2024-04-10	53.39	53.89	52.87	53.75	3263922
2024-04-11	54.09	54.20	53.17	53.49	2630991
2024-04-12	53.73	53.90	52.84	53.17	3010402
2024-04-15	53.33	53.72	52.83	53.17	3826484
2024-04-16	53.04	53.09	52.17	52.53	3849838
2024-04-17	53.01	53.36	52.44	53.19	3926393
2024-04-18	53.66	53.97	53.10	53.76	3086997
2024-04-19	53.87	55.00	53.84	54.72	4477921
2024-04-22	54.84	55.21	54.47	54.96	3996079
2024-04-23	54.68	55.49	54.68	55.27	4432126
2024-04-24	54.31	55.64	54.15	55.33	4614423
2024-04-25	55.51	55.69	54.35	55.01	6717657
2024-04-26	54.58	54.68	53.71	53.96	6451721
2024-04-29	54.27	54.84	54.19	54.48	3884610
2024-04-30	53.95	54.24	53.57	53.73	6805638
2024-05-01	53.22	54.20	52.85	53.78	4589568
2024-05-02	53.84	54.34	53.39	53.79	3910474
2024-05-03	53.85	54.28	53.55	54.25	3285090
2024-05-06	54.42	54.43	53.37	54.36	4816676
2024-05-07	54.64	55.09	54.04	55.02	4676302
2024-05-08	55.11	55.32	54.57	54.93	3123283
2024-05-09	54.93	55.47	54.64	55.24	4374912
2024-05-10	55.50	55.77	55.13	55.46	2432982
2024-05-13	55.80	56.45	55.60	55.83	4508281
2024-05-14	56.11	56.38	55.34	55.56	2693913
2024-05-15	56.32	56.34	55.73	55.79	2278367
2024-05-16	55.84	56.38	55.60	55.85	2483464
2024-05-17	55.65	55.84	55.33	55.52	4092822
2024-05-20	55.76	56.10	55.36	56.07	3694233
2024-05-21	56.28	56.79	56.08	56.74	2974446
2024-05-22	56.44	56.57	55.33	55.52	4231139
2024-05-23	55.09	55.09	54.02	54.05	3074881
2024-05-24	54.06	54.19	53.65	53.72	2016201
2024-05-28	53.93	54.67	53.58	53.74	2561453
2024-05-29	53.20	53.55	53.03	53.30	3238116
2024-05-30	53.46	54.44	53.25	54.32	3206507
2024-05-31	54.46	55.52	54.26	55.45	11067874
2024-06-03	55.32	55.63	54.85	55.28	3195100
2024-06-04	54.98	56.54	54.98	56.03	3460030
2024-06-05	55.87	56.04	55.11	55.16	2474913
2024-06-06	55.00	55.62	54.67	54.82	2395085
2024-06-07	54.21	54.93	53.86	54.74	3824525
2024-06-10	54.78	55.52	54.49	55.24	4067987
2024-06-11	54.62	55.30	54.34	55.04	3273623
2024-06-12	55.42	55.45	54.44	54.77	3006344
2024-06-13	54.60	55.00	53.83	54.34	3339755
2024-06-14	53.64	53.96	53.40	53.77	2400617
2024-06-17	53.34	53.73	53.10	53.24	2255935
2024-06-18	53.04	53.37	52.68	53.12	4269039
2024-06-20	53.00	53.60	52.87	53.53	3028147
2024-06-21	53.78	54.15	53.20	53.37	6889808
2024-06-24	53.61	54.33	53.32	53.98	2705293
2024-06-25	53.88	53.95	53.36	53.74	2312056
2024-06-26	53.56	53.87	53.12	53.79	2662913
2024-06-27	53.84	54.15	53.46	53.85	2471025
2024-06-28	53.87	53.93	53.04	53.41	3726729
2024-07-01	53.54	53.79	52.30	52.43	2158409
2024-07-02	52.67	53.28	52.48	53.20	2660989
2024-07-03	53.07	53.39	52.71	52.75	1178345
2024-07-05	52.76	53.05	52.34	52.69	1653017
2024-07-08	52.49	52.70	52.03	52.11	2244958
2024-07-09	52.17	52.63	51.97	52.47	2240529
2024-07-10	52.55	52.73	52.09	52.59	2129136
2024-07-11	52.80	54.57	52.64	54.08	3535710
2024-07-12	54.26	54.78	53.76	54.28	2353946
2024-07-15	53.67	53.73	52.97	53.23	2219567
2024-07-16	53.57	53.96	53.37	53.93	2377728
2024-07-17	54.31	55.82	54.26	55.32	3242316
2024-07-18	55.00	56.11	54.97	55.78	3023854
2024-07-19	55.80	56.09	55.03	55.94	3043940
2024-07-22	56.19	56.39	55.61	55.74	2545063
2024-07-23	55.61	55.72	55.02	55.14	2164876
2024-07-24	55.67	56.40	55.36	56.36	2907547
2024-07-25	57.12	58.43	56.42	56.87	4932466
2024-07-26	57.30	57.67	57.10	57.36	3434870
2024-07-29	57.59	57.97	57.22	57.69	1995659
2024-07-30	57.52	58.73	57.51	58.63	2497976
2024-07-31	58.47	58.67	57.88	58.28	6198289
2024-08-01	57.61	59.16	56.69	59.11	4540099
2024-08-02	61.22	61.57	58.93	59.75	3640956
2024-08-05	61.90	61.90	57.87	57.99	4273823
2024-08-06	57.90	58.76	57.84	57.86	3064019
2024-08-07	57.81	59.10	57.75	58.36	2768021
2024-08-08	57.96	58.85	57.63	58.15	3025002
2024-08-09	58.44	58.44	57.24	57.96	1795173
2024-08-12	57.86	58.21	57.43	58.02	1792063
2024-08-13	58.41	59.73	58.31	59.66	4337647
2024-08-14	59.31	59.61	58.65	58.96	5190786
2024-08-15	58.69	59.20	58.40	58.90	2483616
2024-08-16	59.15	60.20	59.04	59.98	5147641
2024-08-19	59.99	60.39	59.99	60.15	2266126
2024-08-20	60.00	60.49	59.75	59.99	2669453
2024-08-21	59.95	60.26	59.61	59.96	1574086
2024-08-22	60.00	60.04	59.63	59.92	1581113
2024-08-23	60.17	60.57	59.91	60.12	2069299
2024-08-26	60.79	61.71	60.59	61.46	3678662
2024-08-27	61.54	61.66	60.53	60.89	2645637
2024-08-28	61.12	61.24	60.60	60.68	1545597
2024-08-29	60.84	61.51	60.66	61.39	2940269
2024-08-30	61.37	61.64	60.85	61.23	2858332
2024-09-03	61.21	62.87	61.08	62.52	3410354
2024-09-04	62.85	63.35	62.64	63.16	4033934
2024-09-05	63.74	63.81	63.09	63.46	2969476
2024-09-06	63.46	63.75	62.85	62.91	4731757
2024-09-09	62.85	63.62	62.75	63.49	2687848
2024-09-10	63.65	64.02	63.55	63.84	4935062
2024-09-11	63.70	63.96	63.08	63.85	4352787
2024-09-12	64.13	64.43	63.45	63.89	4886474
2024-09-13	63.81	63.99	63.04	63.84	2961647
2024-09-16	64.31	64.95	64.19	64.56	3933171
2024-09-17	64.43	64.65	64.22	64.50	3519814
2024-09-18	64.44	64.61	63.88	64.36	5170966
2024-09-19	64.27	64.49	63.68	64.06	4861174
2024-09-20	64.43	64.68	64.05	64.13	7665855
2024-09-23	64.35	64.36	63.75	63.96	2006153
2024-09-24	63.58	64.79	63.41	64.17	4888058
2024-09-25	64.48	64.55	63.90	64.19	2882874
2024-09-26	63.95	64.47	63.74	63.98	2031629
2024-09-27	64.24	64.83	64.13	64.57	1912936
2024-09-30	64.94	65.42	64.39	65.30	3139754
2024-10-01	65.32	65.64	64.86	65.32	2621287
2024-10-02	65.09	65.49	65.00	65.15	1940369
2024-10-03	65.18	65.35	64.38	64.40	1818293
2024-10-04	63.68	63.98	62.65	63.73	3052914
2024-10-07	63.40	63.40	62.53	63.01	4288920
2024-10-08	62.58	63.43	62.58	62.93	2743995
2024-10-09	62.78	63.24	62.43	62.58	1867470
2024-10-10	62.78	63.02	62.14	62.16	2277396
2024-10-11	62.18	62.66	62.12	62.31	2822159
2024-10-14	62.46	63.04	62.35	63.02	3148015
2024-10-15	63.21	64.23	63.09	63.43	3413211
2024-10-16	63.43	64.06	63.31	64.01	2590483
2024-10-17	63.85	63.99	63.05	63.25	3382558
2024-10-18	63.16	64.68	62.92	64.07	3651774
2024-10-21	64.01	64.12	63.12	63.43	2178848
2024-10-22	63.24	63.80	63.01	63.68	2244157
2024-10-23	63.36	64.37	63.25	64.32	2338233
2024-10-24	64.53	65.20	64.26	65.11	4941016
2024-10-25	65.56	65.76	64.21	64.46	7028049
2024-10-28	64.44	64.88	64.29	64.48	4165714
2024-10-29	64.30	64.40	63.34	63.34	6475726
2024-10-30	63.35	63.78	62.63	63.05	2894626
2024-10-31	64.38	67.73	63.64	66.81	6805346
2024-11-01	67.80	68.36	66.60	66.69	6860953
2024-11-04	65.97	66.18	65.27	65.82	12450772
2024-11-05	65.94	66.44	65.71	66.33	4713540
2024-11-06	65.85	67.10	65.32	66.49	5057919
2024-11-07	66.38	66.88	66.07	66.20	4185826
2024-11-08	66.27	67.44	66.21	67.37	3859144
2024-11-11	67.23	68.82	67.14	68.65	5555993
2024-11-12	68.63	69.35	68.35	68.61	5337499
2024-11-13	68.67	68.94	68.13	68.65	4068272
2024-11-14	68.88	69.53	68.48	68.91	3347527
2024-11-15	68.89	69.90	68.68	69.46	4018542
2024-11-18	69.52	70.42	69.42	69.94	2598128
2024-11-19	69.88	70.00	69.11	69.57	2268127
2024-11-20	69.39	70.24	69.35	70.05	2439601
2024-11-21	70.47	71.43	69.82	71.38	2645011
2024-11-22	71.64	71.79	71.23	71.35	2065350
2024-11-25	71.75	71.95	71.19	71.60	3122602
2024-11-26	72.05	72.09	71.25	71.87	3155878
2024-11-27	72.32	73.38	72.22	72.92	2528394
2024-11-29	72.87	73.08	72.47	72.56	1383042
2024-12-02	72.49	72.59	71.13	71.20	2718032
2024-12-03	71.50	71.76	70.98	71.00	2672529
2024-12-04	71.19	71.39	70.36	70.72	3233348
2024-12-05	70.82	71.26	70.61	70.86	2518525
2024-12-06	70.65	70.75	69.53	69.74	3432767
2024-12-09	69.73	70.08	68.93	69.11	2760687
2024-12-10	69.11	69.64	68.22	69.15	2587458
2024-12-11	69.24	69.45	68.30	68.36	3013003
2024-12-12	69.17	69.24	68.18	68.49	2575276
2024-12-13	68.21	68.58	67.90	68.12	2253986
2024-12-16	68.12	68.45	67.63	67.66	4244692
2024-12-17	67.50	68.75	67.02	68.08	6459715
2024-12-18	67.64	68.04	66.34	66.40	5884925
2024-12-19	66.10	67.59	66.07	66.65	4607989
2024-12-20	66.53	67.82	66.47	67.40	13060777
2024-12-23	67.12	67.83	66.83	67.72	2535653
2024-12-24	67.79	68.28	67.60	68.21	943915

Explore More About XEL

Coins representing dividend payouts and trends

XEL Dividend History

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

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

XEL Stock Split History

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

Graph showing historical stock prices and market trends

XEL Historical Prices

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

Web Analytics