XLB Historical Prices

Summary

Key Stock Metrics

36.56

(April 8, 2025)

52-Week Low

51.22

(February 3, 2026)

52-Week High

51.22

(February 3, 2026)

All-Time High

50.70

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	10.39	10.41	10.38	10.41	3800
1998-12-23	10.48	10.57	10.48	10.52	1400
1998-12-24	10.65	10.77	10.60	10.77	3000
1998-12-28	10.75	10.75	10.66	10.67	5000
1998-12-29	10.87	10.87	10.87	10.87	200
1998-12-30	10.86	10.86	10.84	10.84	1600
1998-12-31	10.93	11.00	10.93	10.96	6600
1999-01-04	10.97	11.13	10.83	10.83	26000
1999-01-05	10.93	11.15	10.93	11.09	8800
1999-01-06	11.16	11.29	11.11	11.29	25800
1999-01-07	11.23	11.70	11.16	11.20	172400
1999-01-08	11.30	11.59	11.30	11.59	50400
1999-01-11	11.59	11.61	11.50	11.61	28400
1999-01-12	11.51	11.56	11.29	11.31	10200
1999-01-13	10.98	11.19	10.98	11.06	11000
1999-01-14	11.09	11.11	10.78	10.88	254600
1999-01-15	11.00	11.04	10.95	11.04	31600
1999-01-19	11.00	11.00	10.76	10.84	53400
1999-01-20	10.84	10.91	10.79	10.80	81800
1999-01-21	10.80	10.81	10.70	10.75	119800
1999-01-22	10.64	10.68	10.52	10.54	14000
1999-01-25	10.65	10.75	10.61	10.75	58600
1999-01-26	10.71	10.72	10.59	10.72	3600
1999-01-27	10.91	10.91	10.63	10.63	30200
1999-01-28	10.70	10.70	10.50	10.50	13600
1999-01-29	10.48	10.55	10.48	10.55	800
1999-02-01	10.64	10.75	10.64	10.64	5800
1999-02-02	10.60	10.69	10.59	10.65	5600
1999-02-03	10.66	10.70	10.63	10.66	2200
1999-02-04	10.68	11.01	10.68	10.97	13600
1999-02-05	11.02	11.22	11.02	11.12	88800
1999-02-08	11.15	11.18	11.02	11.06	44600
1999-02-09	11.06	11.06	10.85	10.85	28400
1999-02-10	10.93	10.93	10.83	10.88	9800
1999-02-11	10.81	10.91	10.77	10.77	20200
1999-02-12	10.78	10.81	10.71	10.71	5000
1999-02-16	10.91	10.91	10.61	10.61	12600
1999-02-17	10.56	10.71	10.50	10.50	10200
1999-02-18	10.52	10.59	10.46	10.58	62000
1999-02-19	10.62	10.68	10.59	10.66	16200
1999-02-22	10.63	10.88	10.63	10.84	20000
1999-02-23	10.87	10.88	10.69	10.75	10600
1999-02-24	10.91	10.91	10.72	10.72	5600
1999-02-25	10.66	10.72	10.63	10.72	13600
1999-02-26	10.72	10.72	10.72	10.72	1400
1999-03-01	10.64	10.65	10.59	10.59	4200
1999-03-02	10.62	10.72	10.50	10.50	95400
1999-03-03	10.63	10.63	10.43	10.43	7800
1999-03-04	10.42	10.56	10.42	10.46	5800
1999-03-05	10.59	10.81	10.59	10.81	8400
1999-03-08	10.72	10.88	10.72	10.88	13400
1999-03-09	10.83	10.83	10.75	10.79	11200
1999-03-10	10.80	10.98	10.77	10.94	53600
1999-03-11	10.99	11.11	10.97	11.05	27800
1999-03-12	11.15	11.18	11.01	11.01	15800
1999-03-15	11.01	11.08	10.95	11.03	13400
1999-03-16	11.02	11.05	10.98	10.98	15000
1999-03-17	11.04	11.04	10.94	10.95	7000
1999-03-18	11.07	11.19	11.01	11.19	22600
1999-03-19	11.31	11.31	11.16	11.16	10600
1999-03-22	11.12	11.23	11.12	11.20	49800
1999-03-23	11.14	11.14	10.85	10.91	33400
1999-03-24	10.87	11.00	10.84	10.92	152000
1999-03-25	10.92	11.06	10.92	10.96	7600
1999-03-26	10.85	10.95	10.81	10.88	8400
1999-03-29	10.99	11.11	10.96	11.05	10600
1999-03-30	11.05	11.05	10.92	11.03	33000
1999-03-31	10.97	11.02	10.86	10.88	21200
1999-04-01	10.89	11.09	10.89	11.00	24600
1999-04-05	11.03	11.21	11.03	11.13	23800
1999-04-06	11.07	11.13	10.94	10.94	105600
1999-04-07	11.00	11.09	10.97	11.05	90400
1999-04-08	11.04	11.21	11.02	11.21	24000
1999-04-09	11.05	11.23	11.05	11.16	50200
1999-04-12	11.16	11.51	11.16	11.48	32400
1999-04-13	11.57	11.65	11.51	11.63	136000
1999-04-14	11.70	12.46	11.63	12.19	601400
1999-04-15	12.34	12.93	12.34	12.66	2011000
1999-04-16	12.73	12.95	12.69	12.80	341600
1999-04-19	12.80	13.42	12.80	12.93	1728400
1999-04-20	12.96	12.97	12.73	12.77	281600
1999-04-21	12.86	12.92	12.71	12.83	166400
1999-04-22	12.84	12.86	12.50	12.63	173800
1999-04-23	12.56	12.84	12.56	12.81	254800
1999-04-26	12.88	12.88	12.65	12.69	76200
1999-04-27	12.66	13.00	12.59	12.94	169000
1999-04-28	13.00	13.69	13.00	13.63	276400
1999-04-29	13.66	13.90	13.66	13.73	1467200
1999-04-30	13.72	13.81	13.38	13.56	1055400
1999-05-03	13.61	13.92	13.56	13.88	362000
1999-05-04	13.96	14.01	13.70	13.79	831400
1999-05-05	13.82	14.02	13.66	13.95	587800
1999-05-06	13.95	14.13	13.84	14.07	279200
1999-05-07	14.07	14.16	13.88	14.10	64200
1999-05-10	14.10	14.24	13.98	14.02	169200
1999-05-11	14.07	14.11	13.84	14.00	305600
1999-05-12	13.96	13.96	13.52	13.65	334600
1999-05-13	13.55	13.70	13.52	13.59	253800
1999-05-14	13.58	13.74	13.52	13.55	73600
1999-05-17	13.55	13.63	13.41	13.54	47200
1999-05-18	13.48	13.49	13.10	13.21	106200
1999-05-19	13.21	13.41	13.17	13.34	110800
1999-05-20	13.40	13.45	13.17	13.19	73000
1999-05-21	13.13	13.30	13.09	13.18	20600
1999-05-24	13.20	13.45	13.06	13.13	70000
1999-05-25	13.24	13.32	13.00	13.00	246800
1999-05-26	12.79	12.95	12.75	12.88	92800
1999-05-27	12.79	12.84	12.50	12.58	70200
1999-05-28	12.52	12.63	12.33	12.33	98800
1999-06-01	12.45	12.95	12.43	12.86	431800
1999-06-02	12.89	12.89	12.69	12.84	23400
1999-06-03	12.81	12.95	12.76	12.88	115200
1999-06-04	12.88	13.17	12.81	13.13	11000
1999-06-07	13.19	13.28	13.13	13.16	27800
1999-06-08	13.10	13.20	12.95	13.00	89400
1999-06-09	13.02	13.20	12.88	12.88	180600
1999-06-10	12.89	13.09	12.89	13.09	119800
1999-06-11	13.16	13.24	12.98	12.98	6800
1999-06-14	13.16	13.42	13.16	13.29	445800
1999-06-15	13.38	13.51	13.32	13.41	125400
1999-06-16	13.47	13.47	13.25	13.46	201400
1999-06-17	13.39	13.51	13.30	13.51	71400
1999-06-18	13.45	13.52	13.41	13.50	17200
1999-06-21	13.54	13.54	13.17	13.17	132800
1999-06-22	13.22	13.22	12.97	13.00	112200
1999-06-23	13.00	13.09	12.89	13.06	15400
1999-06-24	13.02	13.02	12.77	12.77	203800
1999-06-25	12.78	12.99	12.78	12.84	76000
1999-06-28	12.97	13.14	12.97	13.09	170600
1999-06-29	12.97	13.01	12.91	13.01	13800
1999-06-30	13.00	13.16	12.92	13.00	54200
1999-07-01	13.07	13.24	12.98	13.13	27400
1999-07-02	13.19	13.41	13.19	13.39	109200
1999-07-06	13.44	13.44	13.27	13.33	30400
1999-07-07	13.33	13.33	13.22	13.25	77400
1999-07-08	13.20	13.38	13.13	13.16	171800
1999-07-09	13.14	13.49	13.14	13.37	63400
1999-07-12	13.31	13.37	13.25	13.28	20200
1999-07-13	13.20	13.34	13.20	13.27	23600
1999-07-14	13.28	13.41	13.20	13.20	36400
1999-07-15	13.18	13.25	13.00	13.00	139400
1999-07-16	13.12	13.16	13.05	13.12	21000
1999-07-19	13.15	13.15	12.86	12.99	19800
1999-07-20	12.92	13.06	12.91	12.97	27200
1999-07-21	13.12	13.13	12.94	12.94	16600
1999-07-22	12.96	13.12	12.95	13.00	436400
1999-07-23	13.13	13.13	12.93	13.00	29000
1999-07-26	12.88	12.98	12.84	12.84	35800
1999-07-27	12.99	13.02	12.88	13.02	461800
1999-07-28	13.01	13.10	13.00	13.09	25400
1999-07-29	12.94	12.97	12.74	12.84	27000
1999-07-30	12.78	12.88	12.76	12.85	17200
1999-08-02	12.77	12.94	12.77	12.89	13600
1999-08-03	12.93	13.05	12.88	12.88	44000
1999-08-04	13.04	13.23	13.04	13.20	246000
1999-08-05	13.21	13.30	13.02	13.29	19600
1999-08-06	13.26	13.26	13.03	13.09	35800
1999-08-09	12.98	13.14	12.97	12.97	15000
1999-08-10	12.91	12.95	12.87	12.92	28400
1999-08-11	12.98	13.34	12.90	13.25	69800
1999-08-12	13.27	13.47	13.27	13.37	269400
1999-08-13	13.23	13.39	13.23	13.36	23200
1999-08-16	13.31	13.31	13.16	13.16	85800
1999-08-17	13.26	13.33	13.16	13.33	18600
1999-08-18	13.16	13.31	13.10	13.10	60000
1999-08-19	13.06	13.23	12.98	13.21	31200
1999-08-20	13.30	13.44	13.30	13.33	3200
1999-08-23	13.30	13.41	13.27	13.34	78600
1999-08-24	13.30	13.38	13.22	13.29	41600
1999-08-25	13.38	13.38	12.91	12.97	51000
1999-08-26	12.95	12.95	12.80	12.82	36000
1999-08-27	12.90	12.90	12.72	12.83	82600
1999-08-30	12.83	12.83	12.54	12.58	14800
1999-08-31	12.44	12.77	12.27	12.27	13400
1999-09-01	12.27	12.47	12.27	12.44	65600
1999-09-02	12.45	12.45	12.27	12.31	152600
1999-09-03	12.55	12.61	12.53	12.59	6200
1999-09-07	12.39	12.53	12.35	12.41	313800
1999-09-08	12.35	12.47	12.30	12.41	52600
1999-09-09	12.39	12.51	12.38	12.41	612400
1999-09-10	12.39	12.67	12.39	12.67	45400
1999-09-13	12.56	12.77	12.52	12.77	17600
1999-09-14	12.54	12.65	12.50	12.56	60200
1999-09-15	12.59	12.59	12.38	12.45	11600
1999-09-16	12.25	12.25	12.06	12.06	41600
1999-09-17	12.19	12.28	12.13	12.27	39800
1999-09-20	12.29	12.29	12.03	12.10	27600
1999-09-21	12.03	12.09	11.91	11.95	42800
1999-09-22	11.92	12.05	11.86	11.87	21000
1999-09-23	11.75	11.79	11.63	11.67	498600
1999-09-24	11.54	11.66	11.39	11.43	33000
1999-09-27	11.73	11.81	11.70	11.72	13000
1999-09-28	11.72	11.78	11.53	11.55	34800
1999-09-29	11.66	11.84	11.66	11.68	7800
1999-09-30	11.77	12.03	11.71	11.85	237000
1999-10-01	11.95	11.96	11.72	11.91	26600
1999-10-04	11.89	12.01	11.88	11.92	450600
1999-10-05	12.05	12.05	11.80	11.84	13600
1999-10-06	11.98	11.99	11.77	11.99	23800
1999-10-07	12.06	12.08	11.90	12.07	140000
1999-10-08	12.19	12.36	12.15	12.15	234000
1999-10-11	12.14	12.28	12.14	12.17	7800
1999-10-12	12.12	12.21	12.00	12.00	16600
1999-10-13	12.06	12.06	11.85	11.85	6800
1999-10-14	11.97	12.03	11.91	12.03	31000
1999-10-15	11.84	11.86	11.69	11.72	35000
1999-10-18	11.59	11.80	11.59	11.78	30200
1999-10-19	11.88	12.02	11.73	11.80	15000
1999-10-20	11.91	11.91	11.61	11.70	20600
1999-10-21	11.80	11.92	11.70	11.88	15600
1999-10-22	12.00	12.09	11.93	12.03	1152400
1999-10-25	11.95	12.15	11.92	12.03	13400
1999-10-26	12.08	12.11	11.81	11.85	39600
1999-10-27	11.90	11.91	11.68	11.83	53600
1999-10-28	11.99	11.99	11.77	11.80	27000
1999-10-29	11.79	12.22	11.79	12.13	81200
1999-11-01	12.20	12.22	12.00	12.02	9000
1999-11-02	12.00	12.16	12.00	12.13	42400
1999-11-03	12.19	12.19	12.11	12.11	17200
1999-11-04	12.33	12.34	12.21	12.27	29600
1999-11-05	12.39	12.41	12.24	12.24	151800
1999-11-08	12.20	12.20	12.00	12.13	323600
1999-11-09	12.15	12.31	12.15	12.17	37800
1999-11-10	12.15	12.27	12.11	12.20	35200
1999-11-11	12.29	12.33	12.08	12.13	31200
1999-11-12	12.20	12.25	12.11	12.17	103200
1999-11-15	12.13	12.50	12.12	12.48	168800
1999-11-16	12.50	12.54	12.41	12.53	251800
1999-11-17	12.50	12.55	12.44	12.48	30000
1999-11-18	12.37	12.51	12.31	12.41	16600
1999-11-19	12.28	12.40	12.28	12.35	123200
1999-11-22	12.25	12.27	12.14	12.21	19400
1999-11-23	12.10	12.23	12.06	12.10	260400
1999-11-24	12.04	12.19	12.04	12.12	27000
1999-11-26	12.10	12.18	12.08	12.09	15800
1999-11-29	12.00	12.00	11.80	11.81	67000
1999-11-30	11.96	12.09	11.90	11.96	14200
1999-12-01	12.02	12.02	11.91	11.99	94600
1999-12-02	12.02	12.28	11.94	12.24	37400
1999-12-03	12.23	12.44	12.23	12.32	193200
1999-12-06	12.29	12.49	12.29	12.33	137400
1999-12-07	12.31	12.40	12.19	12.19	171200
1999-12-08	12.23	12.33	12.19	12.29	116800
1999-12-09	12.17	12.29	12.13	12.24	29000
1999-12-10	12.35	12.49	12.19	12.39	20400
1999-12-13	12.29	12.45	12.29	12.41	31800
1999-12-14	12.36	12.68	12.32	12.53	240400
1999-12-15	12.63	12.91	12.63	12.88	240000
1999-12-16	12.89	12.89	12.59	12.66	35000
1999-12-17	12.94	13.16	12.84	13.10	651600
1999-12-20	12.99	12.99	12.44	12.51	769200
1999-12-21	12.53	12.56	12.43	12.50	1014800
1999-12-22	12.50	12.53	12.40	12.52	791000
1999-12-23	12.48	12.72	12.48	12.70	967600
1999-12-27	12.85	12.88	12.70	12.75	1346400
1999-12-28	12.67	13.05	12.67	13.01	344200
1999-12-29	12.99	13.34	12.99	13.27	697400
1999-12-30	13.27	13.27	13.04	13.04	87600
1999-12-31	13.00	13.34	13.00	13.29	247200
2000-01-03	13.34	13.34	12.97	12.98	281000
2000-01-04	13.00	13.02	12.80	12.86	516000
2000-01-05	13.01	13.41	12.88	13.39	205400
2000-01-06	13.40	13.87	13.39	13.73	2670000
2000-01-07	13.88	13.97	13.73	13.73	1240200
2000-01-10	13.85	13.85	13.57	13.68	342400
2000-01-11	13.57	13.63	13.41	13.52	79400
2000-01-12	13.30	13.52	13.30	13.32	270600
2000-01-13	13.45	13.48	13.31	13.38	91800
2000-01-14	13.26	13.36	13.22	13.28	152000
2000-01-18	13.11	13.16	12.84	12.96	68800
2000-01-19	12.89	12.98	12.71	12.71	251400
2000-01-20	12.84	12.84	12.38	12.38	198800
2000-01-21	12.56	12.56	12.28	12.43	360200
2000-01-24	12.38	12.38	11.93	12.10	381800
2000-01-25	12.05	12.13	11.70	11.88	126800
2000-01-26	11.98	12.20	11.88	11.88	601400
2000-01-27	12.00	12.09	11.88	11.94	108600
2000-01-28	11.92	11.93	11.42	11.73	58800
2000-01-31	11.63	11.69	11.55	11.66	32600
2000-02-01	11.66	11.94	11.66	11.88	85400
2000-02-02	11.94	11.94	11.78	11.93	98000
2000-02-03	11.99	11.99	11.66	11.73	367600
2000-02-04	11.80	11.80	11.64	11.71	210000
2000-02-07	11.77	11.77	11.48	11.48	98200
2000-02-08	11.50	11.64	11.38	11.45	269400
2000-02-09	11.45	11.51	11.23	11.23	67000
2000-02-10	11.25	11.25	11.05	11.13	262200
2000-02-11	11.10	11.22	10.73	10.86	48600
2000-02-14	11.00	11.13	10.82	11.04	48200
2000-02-15	11.08	11.52	11.01	11.52	65200
2000-02-16	11.50	11.53	11.23	11.25	34800
2000-02-17	11.38	11.48	11.20	11.23	91400
2000-02-18	11.29	11.29	10.86	10.88	181000
2000-02-22	11.06	11.31	10.91	11.23	97800
2000-02-23	11.23	11.27	11.01	11.10	112600
2000-02-24	10.98	10.98	10.56	10.70	37600
2000-02-25	10.73	10.73	10.50	10.53	49800
2000-02-28	10.50	10.77	10.41	10.56	399200
2000-02-29	10.60	10.65	10.38	10.49	58200
2000-03-01	10.62	10.62	10.29	10.38	239400
2000-03-02	10.38	10.38	10.08	10.16	368000
2000-03-03	10.25	10.77	10.25	10.48	324800
2000-03-06	10.58	10.58	10.13	10.23	41800
2000-03-07	10.29	10.30	9.88	9.91	396800
2000-03-08	9.91	10.15	9.84	10.12	225200
2000-03-09	9.95	10.13	9.91	10.10	224800
2000-03-10	10.09	10.37	10.09	10.19	55400
2000-03-13	10.00	10.37	9.98	10.34	94000
2000-03-14	10.43	10.43	10.08	10.16	32800
2000-03-15	10.09	11.25	10.09	10.77	889200
2000-03-16	10.81	11.47	10.81	11.41	467800
2000-03-17	11.43	11.43	11.00	11.00	130400
2000-03-20	11.16	11.34	11.08	11.13	55000
2000-03-21	11.10	11.38	11.06	11.27	89800
2000-03-22	11.16	11.23	10.92	10.98	240800
2000-03-23	11.04	11.37	10.98	11.31	63400
2000-03-24	11.30	11.38	11.23	11.26	24000
2000-03-27	11.32	11.41	11.09	11.21	79800
2000-03-28	11.08	11.28	10.97	11.00	228000
2000-03-29	11.06	11.23	10.98	11.23	55000
2000-03-30	11.26	11.65	11.19	11.53	207200
2000-03-31	11.57	11.74	11.47	11.52	305200
2000-04-03	11.72	11.90	11.69	11.90	229400
2000-04-04	12.08	12.27	11.58	11.79	371000
2000-04-05	11.93	11.98	11.63	11.70	65000
2000-04-06	11.68	11.87	11.62	11.63	45200
2000-04-07	11.75	11.75	11.44	11.44	87400
2000-04-10	11.59	11.88	11.48	11.72	85200
2000-04-11	11.91	12.20	11.88	12.00	786200
2000-04-12	12.03	12.58	12.03	12.31	481600
2000-04-13	12.06	12.19	11.96	11.97	1226400
2000-04-14	11.69	11.81	11.19	11.31	290400
2000-04-17	11.48	11.48	11.19	11.33	105600
2000-04-18	11.27	11.35	11.00	11.12	48000
2000-04-19	11.16	11.27	10.89	10.98	55000
2000-04-20	11.05	11.26	11.05	11.25	278000
2000-04-24	11.16	11.39	11.16	11.27	39800
2000-04-25	11.35	11.41	11.14	11.29	463800
2000-04-26	11.29	11.33	11.08	11.09	59800
2000-04-27	11.09	11.20	11.00	11.05	128800
2000-04-28	11.02	11.23	11.02	11.14	62400
2000-05-01	11.04	11.19	11.00	11.13	42200
2000-05-02	11.13	11.47	11.13	11.47	54400
2000-05-03	11.42	11.42	11.13	11.28	178800
2000-05-04	11.33	11.49	11.23	11.40	200600
2000-05-05	11.39	11.50	11.38	11.39	20600
2000-05-08	11.44	11.53	11.33	11.33	553000
2000-05-09	11.48	11.58	11.43	11.53	2156400
2000-05-10	11.41	11.56	11.34	11.39	92400
2000-05-11	11.39	11.55	11.39	11.54	65400
2000-05-12	11.62	11.62	11.47	11.58	28000
2000-05-15	11.56	11.89	11.56	11.78	83000
2000-05-16	11.88	11.89	11.61	11.66	2446000
2000-05-17	11.61	11.80	11.56	11.69	28000
2000-05-18	11.66	11.70	11.50	11.59	420400
2000-05-19	11.55	11.66	11.53	11.63	44400
2000-05-22	11.67	11.67	11.47	11.56	103600
2000-05-23	11.47	11.47	11.30	11.40	105600
2000-05-24	11.28	11.45	11.25	11.35	89400
2000-05-25	11.23	11.23	10.86	10.94	79400
2000-05-26	10.88	10.88	10.75	10.77	56000
2000-05-30	10.86	10.97	10.73	10.88	23200
2000-05-31	10.89	10.99	10.79	10.79	30800
2000-06-01	10.62	10.82	10.62	10.82	28000
2000-06-02	10.85	11.00	10.85	11.00	58000
2000-06-05	11.03	11.03	10.86	10.91	63200
2000-06-06	10.89	10.97	10.81	10.92	16600
2000-06-07	10.92	10.92	10.66	10.69	115000
2000-06-08	10.62	10.70	10.57	10.67	112000
2000-06-09	10.68	10.76	10.58	10.66	144800
2000-06-12	10.59	10.88	10.59	10.72	188200
2000-06-13	10.78	10.78	10.41	10.41	80000
2000-06-14	10.54	10.82	10.54	10.69	112800
2000-06-15	10.71	10.80	10.64	10.69	148200
2000-06-16	10.65	10.71	10.54	10.69	77400
2000-06-19	10.63	10.63	10.34	10.34	125600
2000-06-20	10.29	10.36	10.16	10.16	137800
2000-06-21	10.09	10.20	10.03	10.11	214400
2000-06-22	10.03	10.23	10.02	10.11	222200
2000-06-23	10.06	10.17	10.05	10.12	159600
2000-06-26	10.17	10.17	9.88	9.88	68600
2000-06-27	10.00	10.41	10.00	10.28	334400
2000-06-28	10.14	10.29	9.99	10.26	132200
2000-06-29	10.09	10.19	9.88	10.07	30600
2000-06-30	10.07	10.09	9.82	9.82	37400
2000-07-03	9.98	10.13	9.91	10.09	18600
2000-07-05	10.19	10.38	10.14	10.14	100400
2000-07-06	10.18	10.18	9.88	9.88	121000
2000-07-07	10.00	10.00	9.73	9.83	199000
2000-07-10	9.83	10.09	9.83	9.97	71200
2000-07-11	10.09	10.50	10.09	10.50	90400
2000-07-12	10.59	10.59	10.38	10.45	69000
2000-07-13	10.45	10.63	10.45	10.56	71600
2000-07-14	10.57	10.57	10.28	10.35	50000
2000-07-17	10.22	10.31	10.02	10.19	113600
2000-07-18	10.11	10.19	10.03	10.03	99400
2000-07-19	10.10	10.16	9.95	10.03	81800
2000-07-20	10.09	10.09	9.88	9.95	47400
2000-07-21	9.92	10.12	9.92	10.00	63600
2000-07-24	10.11	10.11	9.89	10.02	66600
2000-07-25	10.05	10.09	9.89	9.89	24400
2000-07-26	9.87	9.97	9.81	9.83	26600
2000-07-27	9.87	9.95	9.80	9.94	12000
2000-07-28	9.95	9.97	9.81	9.86	163000
2000-07-31	9.94	10.05	9.88	9.91	18800
2000-08-01	9.95	10.03	9.88	9.91	67400
2000-08-02	9.98	10.03	9.86	9.98	40800
2000-08-03	10.05	10.15	9.98	10.09	15400
2000-08-04	10.05	10.05	9.87	9.99	24000
2000-08-07	9.94	10.19	9.94	10.19	78400
2000-08-08	10.20	10.44	10.20	10.44	205200
2000-08-09	10.49	10.55	10.41	10.45	100000
2000-08-10	10.44	10.44	10.17	10.29	38600
2000-08-11	10.22	10.50	10.22	10.50	70800
2000-08-14	10.56	10.56	10.37	10.50	77600
2000-08-15	10.47	10.59	10.41	10.56	54600
2000-08-16	10.66	10.69	10.52	10.56	60400
2000-08-17	10.69	10.69	10.49	10.59	121400
2000-08-18	10.48	10.57	10.35	10.40	49400
2000-08-21	10.50	10.50	10.30	10.34	28800
2000-08-22	10.36	10.36	10.23	10.24	43400
2000-08-23	10.24	10.24	10.13	10.20	84200
2000-08-24	10.20	10.29	10.14	10.21	40400
2000-08-25	10.25	10.25	10.14	10.16	122400
2000-08-28	10.14	10.25	10.14	10.14	81600
2000-08-29	10.13	10.19	10.00	10.00	57000
2000-08-30	10.03	10.14	9.95	10.02	24000
2000-08-31	9.95	10.19	9.95	10.13	26400
2000-09-01	10.08	10.08	9.97	10.03	19000
2000-09-05	10.00	10.27	10.00	10.23	1131200
2000-09-06	10.33	10.42	10.30	10.41	93200
2000-09-07	10.09	10.09	9.77	9.91	120400
2000-09-08	9.86	9.86	9.69	9.73	1535800
2000-09-11	9.73	9.84	9.64	9.67	913200
2000-09-12	9.66	9.66	9.55	9.61	1179400
2000-09-13	9.55	9.63	9.55	9.56	57800
2000-09-14	9.51	9.58	9.38	9.39	102800
2000-09-15	9.31	9.31	9.19	9.19	51800
2000-09-18	9.22	9.22	9.06	9.16	69800
2000-09-19	9.09	9.09	8.88	8.91	72800
2000-09-20	8.88	8.92	8.69	8.80	75800
2000-09-21	8.73	8.89	8.70	8.77	45000
2000-09-22	8.89	8.89	8.69	8.75	47400
2000-09-25	8.81	8.81	8.69	8.73	53600
2000-09-26	8.70	8.80	8.63	8.64	60600
2000-09-27	8.60	8.70	8.57	8.60	32600
2000-09-28	8.60	8.92	8.60	8.86	42200
2000-09-29	8.87	9.18	8.87	9.09	332200
2000-10-02	9.06	9.06	8.82	8.88	44200
2000-10-03	8.91	9.41	8.91	9.37	219400
2000-10-04	9.49	9.69	9.44	9.45	92200
2000-10-05	9.55	9.55	9.28	9.36	27400
2000-10-06	9.38	9.50	9.23	9.28	49800
2000-10-09	9.38	9.53	9.27	9.30	101800
2000-10-10	9.38	9.43	9.26	9.35	39800
2000-10-11	9.23	9.42	9.10	9.10	72600
2000-10-12	9.03	9.06	8.88	8.94	39200
2000-10-13	8.75	8.81	8.58	8.73	119600
2000-10-16	8.66	8.94	8.64	8.73	25600
2000-10-17	8.73	8.91	8.59	8.65	62000
2000-10-18	8.63	8.75	8.50	8.75	41000
2000-10-19	8.80	8.80	8.61	8.73	90200
2000-10-20	8.63	8.69	8.52	8.62	32400
2000-10-23	8.64	8.72	8.53	8.68	61000
2000-10-24	8.69	9.03	8.69	9.03	264400
2000-10-25	8.95	8.97	8.81	8.97	144200
2000-10-26	9.00	9.13	8.95	9.13	103600
2000-10-27	9.06	9.13	8.84	9.09	25600
2000-10-30	9.30	9.87	9.30	9.81	313400
2000-10-31	9.94	9.96	9.66	9.88	152400
2000-11-01	9.94	9.95	9.72	9.80	57000
2000-11-02	9.71	9.73	9.59	9.73	89000
2000-11-03	9.64	9.75	9.58	9.75	25200
2000-11-06	9.83	9.88	9.75	9.76	424000
2000-11-07	9.88	9.92	9.80	9.88	85000
2000-11-08	9.90	10.06	9.78	9.98	74600
2000-11-09	9.98	9.98	9.63	9.84	68600
2000-11-10	9.88	9.88	9.59	9.70	65600
2000-11-13	9.69	9.81	9.64	9.74	32200
2000-11-14	9.75	9.82	9.62	9.82	424600
2000-11-15	9.87	10.00	9.80	9.88	158800
2000-11-16	9.84	9.84	9.50	9.58	66600
2000-11-17	9.53	9.84	9.47	9.57	132600
2000-11-20	9.57	9.57	9.39	9.46	22400
2000-11-21	9.39	9.49	9.38	9.38	63200
2000-11-22	9.44	9.45	9.34	9.38	43800
2000-11-24	9.55	9.55	9.46	9.50	7800
2000-11-27	9.54	9.58	9.42	9.50	47400
2000-11-28	9.52	9.65	9.47	9.52	54400
2000-11-29	9.59	9.73	9.54	9.73	158600
2000-11-30	9.67	9.71	9.52	9.63	146200
2000-12-01	9.82	10.03	9.76	9.95	353200
2000-12-04	10.13	10.53	10.13	10.48	807800
2000-12-05	10.49	10.56	10.25	10.56	272400
2000-12-06	10.57	10.61	10.31	10.33	295200
2000-12-07	10.25	10.25	10.01	10.02	51600
2000-12-08	10.13	10.33	10.02	10.19	59600
2000-12-11	10.23	10.24	10.06	10.19	48400
2000-12-12	10.09	10.38	10.09	10.14	97000
2000-12-13	10.15	10.22	10.04	10.22	113000
2000-12-14	10.22	10.24	10.05	10.13	59000
2000-12-15	9.97	10.03	9.86	9.98	105600
2000-12-18	9.73	9.95	9.70	9.88	135200
2000-12-19	9.91	10.22	9.85	10.19	305200
2000-12-20	9.95	10.05	9.80	9.80	39000
2000-12-21	9.89	10.23	9.88	10.16	286600
2000-12-22	10.31	10.69	10.18	10.68	401800
2000-12-26	10.70	10.70	10.50	10.65	50400
2000-12-27	10.75	10.88	10.53	10.82	170800
2000-12-28	10.83	11.00	10.60	10.92	173200
2000-12-29	10.99	10.99	10.66	10.71	111800
2001-01-02	10.88	10.88	10.41	10.50	503600
2001-01-03	10.60	10.68	10.28	10.56	171200
2001-01-04	10.44	10.95	10.44	10.91	524800
2001-01-05	10.72	10.81	10.50	10.69	86800
2001-01-08	10.67	10.90	10.57	10.72	51200
2001-01-09	10.65	10.66	10.28	10.28	349000
2001-01-10	10.31	10.38	10.09	10.38	136200
2001-01-11	10.09	10.09	9.92	10.09	354800
2001-01-12	10.00	10.00	9.73	9.86	270400
2001-01-16	9.98	10.20	9.80	10.19	104800
2001-01-17	10.24	10.24	10.00	10.13	146000
2001-01-18	10.05	10.12	9.91	10.08	63600
2001-01-19	9.89	9.97	9.70	9.80	125800
2001-01-22	9.75	9.92	9.58	9.88	69800
2001-01-23	10.06	10.06	9.91	9.91	31400
2001-01-24	9.95	10.05	9.88	9.95	71400
2001-01-25	9.88	10.17	9.88	10.08	89000
2001-01-26	10.13	10.14	9.86	9.98	62200
2001-01-29	9.85	10.01	9.83	9.95	469000
2001-01-30	9.92	10.32	9.86	10.32	175800
2001-01-31	10.34	10.48	10.34	10.43	96600
2001-02-01	10.61	10.61	10.37	10.48	66400
2001-02-02	10.54	10.60	10.41	10.45	173200
2001-02-05	10.50	10.54	10.44	10.54	225800
2001-02-06	10.53	10.53	10.38	10.45	38400
2001-02-07	10.53	10.53	10.36	10.45	352600
2001-02-08	10.50	10.50	10.30	10.31	68000
2001-02-09	10.23	10.38	10.23	10.30	35600
2001-02-12	10.23	10.35	10.18	10.30	298200
2001-02-13	10.20	10.47	10.20	10.27	909400
2001-02-14	10.34	10.34	10.16	10.16	31200
2001-02-15	10.17	10.57	10.17	10.55	65400
2001-02-16	10.41	10.54	10.26	10.31	84800
2001-02-20	10.39	10.56	10.28	10.28	66600
2001-02-21	10.20	10.32	10.05	10.10	125600
2001-02-22	10.10	10.26	10.08	10.18	99400
2001-02-23	10.14	10.18	10.00	10.13	173600
2001-02-26	10.14	10.52	10.14	10.50	125200
2001-02-27	10.48	10.59	10.42	10.52	37400
2001-02-28	10.64	10.68	10.47	10.56	66200
2001-03-01	10.59	10.62	10.44	10.57	82200
2001-03-02	10.68	10.88	10.59	10.82	184400
2001-03-05	10.90	11.05	10.85	11.02	224200
2001-03-06	11.05	11.07	10.89	10.99	504600
2001-03-07	11.08	11.32	11.08	11.32	270800
2001-03-08	11.30	11.43	11.11	11.36	198000
2001-03-09	11.42	11.43	11.15	11.26	60600
2001-03-12	11.20	11.20	10.78	10.81	434400
2001-03-13	10.87	10.87	10.51	10.72	237800
2001-03-14	10.45	10.62	10.34	10.45	147400
2001-03-15	10.51	10.51	10.22	10.22	105200
2001-03-16	10.20	10.31	10.10	10.13	181400
2001-03-19	10.15	10.45	10.15	10.37	103800
2001-03-20	10.44	10.72	10.27	10.43	147000
2001-03-21	10.33	10.33	10.04	10.10	110600
2001-03-22	9.92	9.97	9.52	9.78	253800
2001-03-23	9.80	9.96	9.65	9.88	52000
2001-03-26	9.96	10.14	9.89	9.98	155800
2001-03-27	10.03	10.23	10.03	10.23	38000
2001-03-28	10.05	10.20	9.90	10.20	146400
2001-03-29	10.06	10.09	9.90	10.07	80000
2001-03-30	9.94	10.10	9.91	9.99	106000
2001-04-02	10.24	10.33	9.98	10.04	23600
2001-04-03	9.96	9.96	9.75	9.84	73800
2001-04-04	9.85	10.15	9.85	10.03	67800
2001-04-05	10.35	10.44	10.22	10.36	31000
2001-04-06	10.38	10.38	10.11	10.24	41000
2001-04-09	10.33	10.55	10.32	10.41	73400
2001-04-10	10.70	10.88	10.66	10.86	1845000
2001-04-11	10.95	10.97	10.61	10.73	120200
2001-04-12	10.73	10.73	10.51	10.68	68600
2001-04-16	10.73	10.93	10.67	10.70	59000
2001-04-17	10.66	10.75	10.60	10.68	130000
2001-04-18	10.80	11.24	10.61	11.13	205800
2001-04-19	11.10	11.10	10.91	10.95	79600
2001-04-20	11.00	11.09	10.86	10.92	41800
2001-04-23	10.95	10.98	10.84	10.84	32000
2001-04-24	10.97	10.99	10.88	10.89	47800
2001-04-25	10.87	10.88	10.73	10.85	62600
2001-04-26	10.88	11.20	10.88	11.20	360200
2001-04-27	11.23	11.29	11.11	11.21	143200
2001-04-30	11.22	11.31	11.00	11.05	247000
2001-05-01	11.03	11.20	10.99	11.18	28000
2001-05-02	11.20	11.25	11.04	11.18	401400
2001-05-03	11.10	11.17	11.00	11.16	52200
2001-05-04	11.08	11.35	11.00	11.35	52200
2001-05-07	11.35	11.44	11.21	11.21	211000
2001-05-08	11.33	11.33	11.23	11.24	102600
2001-05-09	11.38	11.45	11.26	11.35	87800
2001-05-10	11.50	11.61	11.50	11.59	324000
2001-05-11	11.58	11.58	11.26	11.36	45800
2001-05-14	11.30	11.45	11.30	11.44	19400
2001-05-15	11.37	11.60	11.37	11.53	126800
2001-05-16	11.59	12.13	11.59	12.13	234200
2001-05-17	12.21	12.32	12.19	12.25	201200
2001-05-18	12.30	12.30	12.05	12.19	280000
2001-05-21	12.18	12.30	12.05	12.30	377200
2001-05-22	12.23	12.23	11.98	12.06	980400
2001-05-23	11.93	12.00	11.81	11.86	132200
2001-05-24	11.80	11.81	11.47	11.53	812400
2001-05-25	11.51	11.63	11.50	11.55	70800
2001-05-29	11.65	11.71	11.59	11.70	131400
2001-05-30	11.65	11.65	11.40	11.46	74600
2001-05-31	11.50	11.67	11.48	11.48	68200
2001-06-01	11.58	11.63	11.35	11.57	726400
2001-06-04	11.63	11.70	11.62	11.70	48600
2001-06-05	11.71	11.84	11.49	11.84	86800
2001-06-06	11.78	11.90	11.63	11.63	66000
2001-06-07	11.62	11.83	11.62	11.76	50200
2001-06-08	11.76	11.76	11.59	11.72	29200
2001-06-11	11.70	11.70	11.45	11.55	174200
2001-06-12	11.54	11.54	11.34	11.45	50600
2001-06-13	11.50	11.57	11.47	11.49	34400
2001-06-14	11.41	11.41	11.19	11.20	49400
2001-06-15	11.06	11.17	11.03	11.12	97600
2001-06-18	11.05	11.16	11.01	11.01	221800
2001-06-19	11.11	11.14	10.99	11.03	205000
2001-06-20	11.03	11.22	11.03	11.13	182400
2001-06-21	11.04	11.14	11.00	11.08	85200
2001-06-22	11.06	11.11	10.90	10.90	454200
2001-06-25	10.90	10.93	10.76	10.78	124800
2001-06-26	10.76	10.97	10.66	10.88	117800
2001-06-27	10.93	11.06	10.85	10.98	46600
2001-06-28	11.04	11.08	10.99	10.99	23600
2001-06-29	11.00	11.11	11.00	11.03	145800
2001-07-02	10.98	11.20	10.98	11.15	51000
2001-07-03	11.08	11.11	10.96	11.11	207400
2001-07-05	11.05	11.12	10.98	11.07	279400
2001-07-06	11.02	11.09	10.92	10.94	89000
2001-07-09	10.98	11.07	10.90	11.04	100600
2001-07-10	11.11	11.11	10.92	10.92	185400
2001-07-11	11.00	11.07	10.89	10.95	118600
2001-07-12	10.94	11.19	10.94	11.19	72400
2001-07-13	11.23	11.23	11.11	11.20	30400
2001-07-16	11.09	11.15	10.98	11.02	129400
2001-07-17	10.99	11.02	10.89	10.97	22400
2001-07-18	10.98	11.25	10.93	11.24	200200
2001-07-19	11.34	11.39	11.23	11.27	37200
2001-07-20	11.32	11.32	11.13	11.19	87000
2001-07-23	11.02	11.04	10.97	10.97	8200
2001-07-24	10.90	10.90	10.57	10.64	360000
2001-07-25	10.53	10.90	10.52	10.87	152600
2001-07-26	10.85	10.85	10.73	10.81	19000
2001-07-27	10.86	10.93	10.80	10.84	50600
2001-07-30	10.80	10.85	10.75	10.76	65800
2001-07-31	10.83	11.07	10.83	11.00	47800
2001-08-01	11.05	11.05	10.87	10.95	214400
2001-08-02	10.98	11.02	10.84	10.88	63400
2001-08-03	10.96	10.96	10.83	10.85	22000
2001-08-06	10.95	10.97	10.85	10.87	46800
2001-08-07	10.89	10.89	10.76	10.79	76600
2001-08-08	10.81	10.90	10.67	10.69	170600
2001-08-09	10.66	10.72	10.60	10.60	89600
2001-08-10	10.63	10.87	10.56	10.87	13600
2001-08-13	10.83	10.90	10.73	10.90	34200
2001-08-14	10.81	10.92	10.81	10.85	21600
2001-08-15	10.85	10.98	10.85	10.91	339000
2001-08-16	10.80	10.87	10.79	10.79	30400
2001-08-17	10.75	10.90	10.75	10.86	19800
2001-08-20	10.84	10.87	10.77	10.87	41800
2001-08-21	10.97	11.05	10.87	10.92	106200
2001-08-22	10.92	10.99	10.78	10.89	78800
2001-08-23	10.89	10.99	10.85	10.98	20800
2001-08-24	11.00	11.22	10.97	11.13	221400
2001-08-27	11.24	11.25	11.15	11.15	21400
2001-08-28	11.10	11.13	10.98	11.04	59200
2001-08-29	11.17	11.17	10.90	10.90	39400
2001-08-30	10.90	10.91	10.85	10.86	36400
2001-08-31	10.79	10.97	10.79	10.96	71000
2001-09-04	10.83	11.16	10.83	10.96	62800
2001-09-05	11.10	11.10	10.92	11.10	52400
2001-09-06	11.00	11.00	10.82	10.82	43600
2001-09-07	10.63	10.80	10.48	10.48	149600
2001-09-10	10.50	10.50	10.28	10.28	111400
2001-09-17	9.65	9.85	9.35	9.52	97400
2001-09-18	9.50	9.65	9.45	9.50	64600
2001-09-19	9.51	9.52	9.21	9.35	134400
2001-09-20	9.33	9.34	9.00	9.00	111200
2001-09-21	8.53	8.89	8.53	8.83	38400
2001-09-24	9.03	9.30	9.00	9.25	63600
2001-09-25	9.19	9.34	9.10	9.27	47800
2001-09-26	9.27	9.39	9.09	9.20	204800
2001-09-27	9.22	9.39	9.12	9.30	88400
2001-09-28	9.34	9.66	9.34	9.60	56000
2001-10-01	9.60	9.63	9.42	9.63	54200
2001-10-02	9.64	9.72	9.57	9.67	81400
2001-10-03	9.59	9.79	9.59	9.79	24200
2001-10-04	9.81	9.85	9.62	9.62	91200
2001-10-05	9.74	9.79	9.61	9.79	56000
2001-10-08	9.69	9.72	9.51	9.59	28800
2001-10-09	9.51	9.72	9.51	9.68	58600
2001-10-10	9.73	9.94	9.73	9.94	105000
2001-10-11	9.94	10.30	9.46	10.27	173000
2001-10-12	10.18	10.24	10.05	10.10	47600
2001-10-15	9.97	10.12	9.97	10.11	1535000
2001-10-16	10.04	10.23	10.03	10.19	67800
2001-10-17	10.28	10.28	9.98	10.00	311000
2001-10-18	10.05	10.05	9.89	9.98	87000
2001-10-19	9.87	9.88	9.78	9.86	86000
2001-10-22	9.85	10.14	9.85	10.09	40600
2001-10-23	10.10	10.27	10.10	10.22	81600
2001-10-24	10.23	10.24	10.09	10.19	65000
2001-10-25	10.05	10.18	10.00	10.17	41200
2001-10-26	10.23	10.35	10.19	10.34	58200
2001-10-29	10.30	10.30	10.09	10.09	29400
2001-10-30	9.95	10.09	9.93	10.02	17600
2001-10-31	10.05	10.05	9.86	9.86	31000
2001-11-01	9.96	10.14	9.83	10.08	35800
2001-11-02	10.01	10.29	10.01	10.23	44400
2001-11-05	10.36	10.38	10.22	10.27	118600
2001-11-06	10.29	10.49	10.23	10.49	286200
2001-11-07	10.44	10.57	10.40	10.48	484400
2001-11-08	10.58	10.60	10.41	10.49	165000
2001-11-09	10.41	10.53	10.38	10.52	18400
2001-11-12	10.45	10.45	10.29	10.38	93400
2001-11-13	10.48	10.70	10.48	10.66	152000
2001-11-14	10.80	10.89	10.78	10.83	111600
2001-11-15	10.88	11.00	10.85	10.88	184400
2001-11-16	11.00	11.00	10.85	10.93	177000
2001-11-19	10.99	11.11	10.97	11.05	79600
2001-11-20	10.91	11.04	10.91	11.00	59800
2001-11-21	10.99	11.05	10.93	10.93	44600
2001-11-23	10.89	11.14	10.89	11.14	76000
2001-11-26	11.03	11.10	10.92	11.00	90600
2001-11-27	10.97	11.14	10.96	11.09	128000
2001-11-28	11.04	11.09	10.93	10.98	158400
2001-11-29	11.00	11.04	10.86	10.97	68000
2001-11-30	11.00	11.12	10.93	11.11	37600
2001-12-03	10.90	11.01	10.84	10.84	175600
2001-12-04	10.94	11.05	10.90	11.05	140200
2001-12-05	11.14	11.43	11.14	11.30	206800
2001-12-06	11.33	11.50	11.27	11.33	64200
2001-12-07	11.24	11.29	11.06	11.09	43600
2001-12-10	11.00	11.09	10.87	10.90	66200
2001-12-11	10.84	11.07	10.82	10.98	33200
2001-12-12	10.92	10.95	10.74	10.90	77200
2001-12-13	10.75	10.81	10.60	10.64	2848600
2001-12-14	10.64	10.75	10.60	10.60	133000
2001-12-17	10.69	10.84	10.68	10.78	98600
2001-12-18	10.84	11.12	10.84	11.12	94400
2001-12-19	10.89	10.96	10.81	10.92	122400
2001-12-20	10.88	10.93	10.82	10.82	4677200
2001-12-21	10.88	10.88	10.61	10.72	761200
2001-12-24	10.69	10.77	10.63	10.74	732000
2001-12-26	10.74	10.78	10.66	10.66	33600
2001-12-27	10.66	10.81	10.66	10.77	279800
2001-12-28	10.88	10.89	10.78	10.85	317400
2001-12-31	10.85	10.96	10.71	10.71	3188000
2002-01-02	10.72	10.83	10.72	10.79	81400
2002-01-03	10.81	11.00	10.74	10.99	276200
2002-01-04	11.13	11.26	11.08	11.20	464800
2002-01-07	11.29	11.34	11.20	11.20	838800
2002-01-08	11.22	11.22	11.00	11.01	517200
2002-01-09	11.13	11.14	10.95	10.95	414200
2002-01-10	10.95	10.95	10.65	10.76	79200
2002-01-11	10.76	10.77	10.63	10.63	100400
2002-01-14	10.56	10.56	10.28	10.28	94400
2002-01-15	10.30	10.44	10.28	10.33	40000
2002-01-16	10.20	10.25	10.03	10.08	245200
2002-01-17	10.01	10.13	9.85	10.13	306000
2002-01-18	10.01	10.18	10.01	10.04	191200
2002-01-22	10.18	10.22	10.08	10.11	41000
2002-01-23	10.12	10.30	10.12	10.28	220600
2002-01-24	10.39	10.58	10.39	10.49	1108000
2002-01-25	10.51	10.87	10.51	10.80	550800
2002-01-28	10.89	10.89	10.74	10.79	91400
2002-01-29	10.74	10.83	10.59	10.65	1070800
2002-01-30	10.55	10.74	10.54	10.73	271400
2002-01-31	10.59	10.98	10.59	10.96	2669200
2002-02-01	11.05	11.05	10.88	10.91	305600
2002-02-04	10.93	10.94	10.76	10.81	652200
2002-02-05	10.79	10.85	10.66	10.67	6042400
2002-02-06	10.70	10.81	10.68	10.70	1530600
2002-02-07	10.68	10.77	10.65	10.68	3729400
2002-02-08	10.69	10.89	10.69	10.89	3142200
2002-02-11	10.92	11.23	10.92	11.19	3760800
2002-02-12	11.13	11.20	11.07	11.11	1571600
2002-02-13	11.11	11.27	11.11	11.23	1251800
2002-02-14	11.25	11.25	11.13	11.21	7368600
2002-02-15	11.30	11.39	11.25	11.25	5797200
2002-02-19	11.27	11.29	11.04	11.04	2719200
2002-02-20	11.13	11.22	11.09	11.20	2259000
2002-02-21	11.24	11.50	11.24	11.30	6197200
2002-02-22	11.29	11.46	11.29	11.40	2089200
2002-02-25	11.50	11.52	11.38	11.46	3735600
2002-02-26	11.48	11.54	11.40	11.48	1064000
2002-02-27	11.53	11.64	11.48	11.55	4017200
2002-02-28	11.57	11.65	11.51	11.54	3970000
2002-03-01	11.49	11.71	11.48	11.71	3215400
2002-03-04	11.77	12.04	11.75	12.03	1134200
2002-03-05	11.88	11.92	11.68	11.69	3891200
2002-03-06	11.75	11.94	11.72	11.90	2344000
2002-03-07	11.90	11.91	11.79	11.82	1232800
2002-03-08	11.87	11.93	11.69	11.77	2538200
2002-03-11	11.75	11.82	11.68	11.76	237400
2002-03-12	11.68	11.85	11.66	11.78	1369000
2002-03-13	11.73	11.79	11.62	11.63	252800
2002-03-14	11.64	11.83	11.63	11.79	170000
2002-03-15	11.79	11.87	11.75	11.86	151200
2002-03-18	11.93	11.98	11.84	11.90	244800
2002-03-19	11.90	12.07	11.90	12.01	580800
2002-03-20	11.96	12.08	11.93	11.96	677200
2002-03-21	11.96	11.96	11.70	11.76	642400
2002-03-22	11.77	11.80	11.66	11.67	798000
2002-03-25	11.70	11.70	11.52	11.52	299200
2002-03-26	11.50	11.78	11.47	11.73	763600
2002-03-27	11.79	11.98	11.77	11.98	491600
2002-03-28	11.96	12.00	11.85	11.86	2100800
2002-04-01	11.76	11.81	11.63	11.79	2426400
2002-04-02	11.80	11.80	11.71	11.74	490200
2002-04-03	11.80	11.82	11.53	11.58	3292200
2002-04-04	11.36	11.47	11.32	11.43	1347000
2002-04-05	11.54	11.66	11.54	11.59	2504000
2002-04-08	11.54	11.66	11.48	11.64	512600
2002-04-09	11.63	11.70	11.55	11.63	1062600
2002-04-10	11.69	11.90	11.68	11.88	214400
2002-04-11	11.94	11.96	11.74	11.74	644400
2002-04-12	11.84	11.84	11.65	11.68	535200
2002-04-15	11.72	11.72	11.58	11.65	275000
2002-04-16	11.67	11.88	11.67	11.86	866800
2002-04-17	11.87	11.93	11.87	11.91	349600
2002-04-18	11.96	11.97	11.75	11.78	575200
2002-04-19	11.78	11.87	11.77	11.80	1354200
2002-04-22	11.77	11.77	11.47	11.51	1123000
2002-04-23	11.44	11.49	11.34	11.37	1533200
2002-04-24	11.42	11.47	11.26	11.30	1619400
2002-04-25	11.22	11.28	11.15	11.27	2228400
2002-04-26	11.30	11.38	11.24	11.31	644000
2002-04-29	11.25	11.26	11.09	11.12	1491200
2002-04-30	11.08	11.39	11.08	11.30	878600
2002-05-01	11.30	11.42	11.18	11.31	209000
2002-05-02	11.36	11.59	11.36	11.56	813000
2002-05-03	11.55	11.68	11.52	11.63	1078400
2002-05-06	11.65	11.70	11.54	11.56	526400
2002-05-07	11.58	11.77	11.57	11.65	916800
2002-05-08	11.79	11.85	11.74	11.78	3139600
2002-05-09	11.76	11.90	11.76	11.79	307400
2002-05-10	11.79	11.84	11.73	11.75	187000
2002-05-13	11.70	11.83	11.65	11.83	177200
2002-05-14	11.94	12.04	11.91	12.01	761200
2002-05-15	12.03	12.12	11.97	12.04	443400
2002-05-16	12.05	12.10	11.96	12.00	707600
2002-05-17	12.05	12.06	11.90	12.06	1178600
2002-05-20	12.00	12.00	11.91	12.00	208800
2002-05-21	11.98	12.09	11.92	11.98	458400
2002-05-22	11.99	12.03	11.94	12.02	634400
2002-05-23	12.05	12.21	11.98	12.21	879400
2002-05-24	12.19	12.22	12.05	12.05	273600
2002-05-28	12.10	12.10	11.93	11.98	719000
2002-05-29	11.98	11.98	11.86	11.90	752000
2002-05-30	11.85	11.91	11.69	11.79	732600
2002-05-31	11.84	11.93	11.78	11.86	355400
2002-06-03	11.85	11.91	11.64	11.67	838600
2002-06-04	11.61	11.69	11.54	11.61	482000
2002-06-05	11.64	11.71	11.64	11.70	209000
2002-06-06	11.74	11.74	11.51	11.52	675200
2002-06-07	11.43	11.58	11.43	11.53	312600
2002-06-10	11.54	11.61	11.47	11.55	630200
2002-06-11	11.63	11.64	11.40	11.42	1528200
2002-06-12	11.35	11.52	11.35	11.52	276400
2002-06-13	11.49	11.53	11.30	11.31	265600
2002-06-14	11.26	11.32	11.13	11.32	970000
2002-06-17	11.26	11.50	11.26	11.50	333000
2002-06-18	11.49	11.57	11.47	11.55	366200
2002-06-19	11.55	11.68	11.50	11.53	910000
2002-06-20	11.48	11.64	11.48	11.54	855000
2002-06-21	11.50	11.52	11.22	11.34	1029000
2002-06-24	11.32	11.41	11.28	11.35	441600
2002-06-25	11.50	11.56	11.40	11.42	596000
2002-06-26	11.24	11.35	11.21	11.32	887600
2002-06-27	11.39	11.43	11.27	11.41	281000
2002-06-28	11.46	11.69	11.43	11.60	296600
2002-07-01	11.58	11.62	11.53	11.53	175200
2002-07-02	11.59	11.59	11.26	11.30	676400
2002-07-03	11.20	11.30	11.01	11.19	191200
2002-07-05	11.28	11.52	11.25	11.47	360600
2002-07-08	11.50	11.56	11.45	11.50	145400
2002-07-09	11.55	11.58	11.34	11.38	320600
2002-07-10	11.28	11.31	11.01	11.05	536800
2002-07-11	10.95	10.99	10.75	10.88	1158400
2002-07-12	10.87	10.95	10.70	10.77	500800
2002-07-15	10.53	10.61	10.11	10.53	1648400
2002-07-16	10.42	10.53	10.20	10.34	1866200
2002-07-17	10.45	10.64	10.35	10.41	274800
2002-07-18	10.45	10.56	10.26	10.26	115200
2002-07-19	10.12	10.20	9.80	9.80	378800
2002-07-22	9.80	9.80	9.27	9.35	432400
2002-07-23	9.36	9.57	9.25	9.29	260600
2002-07-24	9.10	9.91	9.08	9.84	1907800
2002-07-25	9.91	10.20	9.78	10.11	174800
2002-07-26	10.10	10.16	9.94	10.16	321600
2002-07-29	10.25	10.71	10.25	10.66	1291000
2002-07-30	10.69	10.69	10.19	10.26	406400
2002-07-31	10.28	10.30	10.03	10.28	1815800
2002-08-01	10.30	10.34	10.10	10.22	1907200
2002-08-02	10.24	10.24	9.70	9.79	406000
2002-08-05	9.75	9.91	9.44	9.45	1071600
2002-08-06	9.55	9.95	9.55	9.85	434000
2002-08-07	10.05	10.10	9.76	10.10	584600
2002-08-08	9.98	10.30	9.98	10.30	139000
2002-08-09	10.20	10.45	10.20	10.42	95200
2002-08-12	10.41	10.41	10.21	10.37	75200
2002-08-13	10.29	10.44	10.20	10.20	614200
2002-08-14	10.20	10.36	9.85	10.33	141600
2002-08-15	10.40	10.40	10.17	10.33	444600
2002-08-16	10.32	10.32	9.98	10.14	125400
2002-08-19	10.12	10.35	10.12	10.35	211400
2002-08-20	10.24	10.27	10.15	10.18	256600
2002-08-21	10.30	10.35	10.17	10.31	103400
2002-08-22	10.33	10.47	10.31	10.41	67200
2002-08-23	10.31	10.38	10.24	10.27	673200
2002-08-26	10.26	10.38	10.20	10.38	43600
2002-08-27	10.55	10.56	10.43	10.43	203200
2002-08-28	10.32	10.32	10.08	10.14	53200
2002-08-29	10.02	10.21	9.98	10.11	2902600
2002-08-30	10.10	10.37	10.10	10.23	40000
2002-09-03	10.13	10.13	9.89	9.93	368600
2002-09-04	9.91	9.97	9.86	9.97	66400
2002-09-05	9.82	9.86	9.69	9.70	488600
2002-09-06	9.78	10.00	9.78	9.89	61600
2002-09-09	9.91	10.06	9.86	10.04	529600
2002-09-10	10.04	10.13	10.00	10.09	316400
2002-09-11	10.15	10.25	10.15	10.15	150600
2002-09-12	10.16	10.16	9.96	9.96	111600
2002-09-13	9.98	9.98	9.72	9.90	267000
2002-09-16	9.85	9.91	9.77	9.82	311800
2002-09-17	9.91	9.94	9.63	9.63	175600
2002-09-18	9.56	9.62	9.40	9.55	176800
2002-09-19	9.48	9.52	9.34	9.34	504800
2002-09-20	9.34	9.48	9.33	9.47	643400
2002-09-23	9.39	9.39	9.21	9.29	211200
2002-09-24	9.04	9.06	8.85	8.90	2423600
2002-09-25	9.01	9.18	8.97	9.12	615200
2002-09-26	9.16	9.26	9.10	9.25	1896600
2002-09-27	9.18	9.22	8.96	8.99	121400
2002-09-30	8.78	8.92	8.63	8.85	716400
2002-10-01	8.94	9.40	8.89	9.40	957600
2002-10-02	9.12	9.21	8.88	8.97	700000
2002-10-03	8.91	9.07	8.89	8.89	318400
2002-10-04	8.95	8.98	8.66	8.78	100800
2002-10-07	8.70	8.77	8.49	8.52	168400
2002-10-08	8.58	8.71	8.34	8.65	452000
2002-10-09	8.55	8.55	8.30	8.32	460800
2002-10-10	8.37	8.70	8.27	8.70	1220400
2002-10-11	8.77	9.14	8.77	9.05	114600
2002-10-14	9.04	9.06	8.98	9.03	115400
2002-10-15	9.18	9.51	9.18	9.51	2051600
2002-10-16	9.49	9.52	9.25	9.27	245600
2002-10-17	9.55	9.60	9.49	9.54	1878000
2002-10-18	9.48	9.54	9.34	9.48	74200
2002-10-21	9.43	9.80	9.38	9.80	121400
2002-10-22	9.73	9.73	9.55	9.57	1360800
2002-10-23	9.60	9.69	9.39	9.56	115600
2002-10-24	9.56	9.58	9.24	9.24	1335800
2002-10-25	9.19	9.51	9.18	9.51	113400
2002-10-28	9.50	9.51	9.35	9.37	120800
2002-10-29	9.33	9.37	9.15	9.32	1003600
2002-10-30	9.33	9.39	9.21	9.32	142800
2002-10-31	9.37	9.44	9.27	9.35	227200
2002-11-01	9.26	9.56	9.26	9.55	113800
2002-11-04	9.63	9.72	9.50	9.52	179000
2002-11-05	9.50	9.61	9.48	9.60	50600
2002-11-06	9.58	9.90	9.56	9.85	129400
2002-11-07	9.80	9.80	9.60	9.65	60200
2002-11-08	9.61	9.79	9.44	9.50	77800
2002-11-11	9.48	9.48	9.18	9.23	135600
2002-11-12	9.20	9.47	9.20	9.35	35800
2002-11-13	9.28	9.47	9.23	9.34	169400
2002-11-14	9.43	9.65	9.43	9.63	78400
2002-11-15	9.60	9.72	9.59	9.65	117000
2002-11-18	9.71	9.72	9.52	9.54	106600
2002-11-19	9.51	9.66	9.47	9.54	107600
2002-11-20	9.50	9.65	9.46	9.65	261400
2002-11-21	9.65	10.04	9.65	10.04	212600
2002-11-22	10.00	10.12	9.90	9.92	177200
2002-11-25	9.90	10.05	9.85	10.01	241800
2002-11-26	9.98	9.98	9.80	9.92	477000
2002-11-27	9.95	10.25	9.93	10.25	242200
2002-11-29	10.28	10.50	10.28	10.48	76600
2002-12-02	10.58	10.58	10.17	10.28	226600
2002-12-03	10.25	10.25	10.14	10.16	134200
2002-12-04	10.09	10.19	9.96	10.11	455400
2002-12-05	10.09	10.09	9.96	10.03	60800
2002-12-06	9.93	10.13	9.87	10.09	171400
2002-12-09	10.00	10.04	9.86	9.86	54600
2002-12-10	9.93	9.93	9.80	9.93	94000
2002-12-11	9.92	10.06	9.83	10.04	503200
2002-12-12	10.06	10.07	9.94	9.94	63600
2002-12-13	9.94	9.97	9.84	9.88	302400
2002-12-16	9.86	10.23	9.86	10.21	187200
2002-12-17	10.24	10.28	10.13	10.13	521800
2002-12-18	10.03	10.07	9.94	10.03	584800
2002-12-19	9.95	10.07	9.87	9.90	1319600
2002-12-20	9.93	10.01	9.89	10.00	178200
2002-12-23	10.00	10.01	9.91	9.95	76400
2002-12-24	9.98	9.99	9.92	9.95	431200
2002-12-26	9.91	10.08	9.91	9.96	293000
2002-12-27	9.91	9.94	9.81	9.85	178200
2002-12-30	9.88	9.91	9.77	9.88	1189200
2002-12-31	9.89	9.96	9.78	9.92	639000
2003-01-02	10.02	10.19	9.93	10.18	633800
2003-01-03	10.15	10.16	10.07	10.13	125000
2003-01-06	10.20	10.39	10.20	10.32	597000
2003-01-07	10.37	10.37	10.24	10.29	617000
2003-01-08	10.25	10.25	10.01	10.02	318400
2003-01-09	10.10	10.21	10.08	10.18	130400
2003-01-10	10.09	10.30	10.09	10.29	74000
2003-01-13	10.35	10.36	10.21	10.24	311400
2003-01-14	10.21	10.29	10.21	10.29	146800
2003-01-15	10.24	10.24	10.07	10.12	53600
2003-01-16	10.10	10.24	10.10	10.18	117600
2003-01-17	10.11	10.21	10.08	10.10	148800
2003-01-21	10.11	10.11	9.87	9.88	185000
2003-01-22	9.87	9.92	9.75	9.76	88400
2003-01-23	9.81	9.95	9.81	9.90	51200
2003-01-24	9.87	9.92	9.64	9.68	327400
2003-01-27	9.53	9.60	9.38	9.38	416000
2003-01-28	9.38	9.52	9.38	9.46	151200
2003-01-29	9.50	9.58	9.31	9.54	304600
2003-01-30	9.44	9.50	9.30	9.33	2922400
2003-01-31	9.34	9.50	9.30	9.43	1521000
2003-02-03	9.40	9.52	9.40	9.45	59200
2003-02-04	9.35	9.43	9.30	9.41	604200
2003-02-05	9.41	9.56	9.38	9.39	41600
2003-02-06	9.36	9.40	9.24	9.28	398600
2003-02-07	9.37	9.37	9.21	9.23	189800
2003-02-10	9.23	9.32	9.18	9.28	159600
2003-02-11	9.34	9.34	9.15	9.17	32800
2003-02-12	9.20	9.22	9.13	9.15	339200
2003-02-13	9.18	9.22	9.10	9.18	385000
2003-02-14	9.19	9.29	9.04	9.18	406200
2003-02-18	9.30	9.43	9.30	9.39	163800
2003-02-19	9.39	9.45	9.23	9.30	98600
2003-02-20	9.32	9.33	9.17	9.21	371400
2003-02-21	9.19	9.36	9.15	9.36	136400
2003-02-24	9.36	9.36	9.13	9.13	101200
2003-02-25	9.05	9.11	8.91	9.11	100200
2003-02-26	9.16	9.23	9.12	9.15	1226600
2003-02-27	9.18	9.23	9.10	9.16	215200
2003-02-28	9.17	9.25	9.15	9.18	712600
2003-03-03	9.16	9.29	9.14	9.14	948800
2003-03-04	9.14	9.14	8.92	8.92	428800
2003-03-05	8.92	8.97	8.84	8.96	266600
2003-03-06	8.93	8.93	8.77	8.80	262600
2003-03-07	8.71	8.89	8.68	8.85	105000
2003-03-10	8.80	8.82	8.68	8.68	265000
2003-03-11	8.67	8.79	8.61	8.62	551000
2003-03-12	8.60	8.63	8.51	8.63	290000
2003-03-13	8.81	9.01	8.78	9.01	153400
2003-03-14	9.06	9.16	8.97	9.06	940800
2003-03-17	9.04	9.37	9.01	9.37	538200
2003-03-18	9.45	9.59	9.40	9.55	5361200
2003-03-19	9.56	9.56	9.43	9.52	66200
2003-03-20	9.44	9.55	9.37	9.53	86000
2003-03-21	9.58	9.83	9.50	9.83	137000
2003-03-24	9.66	9.68	9.42	9.45	124200
2003-03-25	9.43	9.57	9.43	9.46	153000
2003-03-26	9.47	9.50	9.38	9.43	1176200
2003-03-27	9.35	9.36	9.25	9.32	1113200
2003-03-28	9.30	9.34	9.24	9.34	143800
2003-03-31	9.18	9.24	9.09	9.19	535400
2003-04-01	9.23	9.29	9.08	9.29	1801600
2003-04-02	9.42	9.51	9.39	9.48	262800
2003-04-03	9.51	9.51	9.39	9.39	998600
2003-04-04	9.44	9.48	9.38	9.44	98800
2003-04-07	9.56	9.75	9.52	9.52	146400
2003-04-08	9.51	9.53	9.40	9.46	54800
2003-04-09	9.51	9.52	9.29	9.29	1260200
2003-04-10	9.29	9.35	9.28	9.33	474800
2003-04-11	9.43	9.47	9.29	9.31	122800
2003-04-14	9.31	9.50	9.31	9.49	75400
2003-04-15	9.48	9.66	9.43	9.66	1719400
2003-04-16	9.70	9.70	9.51	9.53	720400
2003-04-17	9.58	9.67	9.52	9.66	1034200
2003-04-21	9.71	9.73	9.63	9.65	4068000
2003-04-22	9.60	9.85	9.59	9.85	451000
2003-04-23	9.85	9.96	9.79	9.92	887000
2003-04-24	9.90	10.00	9.85	9.87	1102800
2003-04-25	9.88	9.88	9.65	9.72	277400
2003-04-28	9.69	9.92	9.69	9.89	798200
2003-04-29	9.94	10.01	9.86	9.97	843400
2003-04-30	9.98	10.10	9.91	10.02	108000
2003-05-01	9.99	9.99	9.82	9.95	138200
2003-05-02	9.97	10.09	9.97	10.08	778200
2003-05-05	10.06	10.12	10.02	10.06	149000
2003-05-06	10.09	10.17	10.05	10.12	191800
2003-05-07	10.10	10.12	10.00	10.05	655200
2003-05-08	9.99	10.07	9.94	9.95	181000
2003-05-09	10.03	10.14	9.96	10.14	49400
2003-05-12	10.14	10.30	10.07	10.28	99000
2003-05-13	10.25	10.27	10.17	10.21	167200
2003-05-14	10.23	10.23	10.08	10.15	91600
2003-05-15	10.19	10.22	10.12	10.21	163400
2003-05-16	10.17	10.22	10.10	10.17	475000
2003-05-19	10.14	10.14	9.96	9.98	177200
2003-05-20	10.01	10.05	9.86	9.95	866000
2003-05-21	9.96	10.05	9.90	10.01	925000
2003-05-22	10.05	10.12	9.97	10.10	5169200
2003-05-23	10.10	10.12	10.04	10.11	421600
2003-05-27	10.12	10.32	10.08	10.29	255600
2003-05-28	10.30	10.33	10.21	10.26	523400
2003-05-29	10.27	10.33	10.15	10.18	367000
2003-05-30	10.20	10.35	10.19	10.33	1305400
2003-06-02	10.40	10.56	10.38	10.43	329400
2003-06-03	10.43	10.47	10.38	10.44	466800
2003-06-04	10.42	10.64	10.42	10.61	485800
2003-06-05	10.63	10.66	10.55	10.64	327000
2003-06-06	10.70	10.78	10.58	10.62	1101000
2003-06-09	10.56	10.57	10.43	10.44	214000
2003-06-10	10.46	10.56	10.46	10.51	26800
2003-06-11	10.57	10.62	10.52	10.61	50000
2003-06-12	10.70	10.70	10.59	10.70	81600
2003-06-13	10.68	10.70	10.53	10.56	48600
2003-06-16	10.58	10.78	10.57	10.78	661400
2003-06-17	10.80	10.84	10.72	10.82	2384800
2003-06-18	10.82	10.82	10.69	10.71	54600
2003-06-19	10.75	10.79	10.65	10.66	75600
2003-06-20	10.61	10.65	10.53	10.55	603400
2003-06-23	10.53	10.54	10.30	10.35	494400
2003-06-24	10.36	10.43	10.33	10.38	1461200
2003-06-25	10.39	10.45	10.29	10.31	133200
2003-06-26	10.34	10.48	10.29	10.46	1660200
2003-06-27	10.49	10.49	10.32	10.37	109600
2003-06-30	10.33	10.42	10.27	10.37	195000
2003-07-01	10.33	10.36	10.18	10.34	79000
2003-07-02	10.39	10.48	10.34	10.47	106600
2003-07-03	10.42	10.46	10.33	10.40	57400
2003-07-07	10.37	10.55	10.37	10.54	1091000
2003-07-08	10.53	10.53	10.46	10.52	93000
2003-07-09	10.52	10.52	10.40	10.49	91000
2003-07-10	10.42	10.42	10.25	10.31	117400
2003-07-11	10.38	10.41	10.34	10.37	101200
2003-07-14	10.47	10.49	10.38	10.41	137600
2003-07-15	10.48	10.48	10.31	10.34	71800
2003-07-16	10.36	10.39	10.24	10.29	90600
2003-07-17	10.21	10.34	10.21	10.27	234800
2003-07-18	10.36	10.50	10.35	10.50	448400
2003-07-21	10.50	10.52	10.42	10.46	1735200
2003-07-22	10.51	10.68	10.44	10.68	467800
2003-07-23	10.69	10.71	10.58	10.70	369200
2003-07-24	10.76	10.97	10.75	10.83	566200
2003-07-25	10.86	11.08	10.80	11.08	1251200
2003-07-28	11.11	11.13	10.99	11.08	974800
2003-07-29	11.12	11.12	10.89	11.05	1085200
2003-07-30	11.08	11.08	11.00	11.05	678800
2003-07-31	11.13	11.30	11.08	11.18	2090800
2003-08-01	11.18	11.19	11.01	11.07	282600
2003-08-04	11.07	11.13	10.91	11.09	2378000
2003-08-05	11.10	11.10	10.89	10.89	1657000
2003-08-06	10.88	10.97	10.81	10.87	1493800
2003-08-07	10.89	10.91	10.76	10.88	1936600
2003-08-08	10.94	11.00	10.88	10.99	368400
2003-08-11	11.02	11.08	10.95	11.04	372800
2003-08-12	11.06	11.11	10.98	11.10	1075200
2003-08-13	11.14	11.14	11.05	11.09	620200
2003-08-14	11.08	11.30	11.08	11.27	2138600
2003-08-15	11.33	11.33	11.15	11.23	332800
2003-08-18	11.31	11.40	11.25	11.38	2265600
2003-08-19	11.41	11.50	11.38	11.50	1825600
2003-08-20	11.48	11.52	11.43	11.48	588600
2003-08-21	11.50	11.65	11.50	11.55	974600
2003-08-22	11.53	11.57	11.36	11.36	827600
2003-08-25	11.31	11.33	11.21	11.30	2528400
2003-08-26	11.28	11.33	11.13	11.32	2135800
2003-08-27	11.32	11.38	11.27	11.36	789600
2003-08-28	11.39	11.51	11.27	11.48	509000
2003-08-29	11.45	11.51	11.42	11.49	2826200
2003-09-02	11.55	11.65	11.44	11.63	2562800
2003-09-03	11.67	11.67	11.58	11.63	891200
2003-09-04	11.57	11.57	11.47	11.53	2154200
2003-09-05	11.48	11.52	11.40	11.48	3777400
2003-09-08	11.52	11.64	11.46	11.58	2844000
2003-09-09	11.53	11.61	11.50	11.54	875800
2003-09-10	11.54	11.54	11.29	11.32	790200
2003-09-11	11.35	11.40	11.29	11.35	1751800
2003-09-12	11.39	11.58	11.30	11.53	655600
2003-09-15	11.60	11.60	11.46	11.49	947800
2003-09-16	11.49	11.57	11.46	11.55	419400
2003-09-17	11.50	11.50	11.38	11.38	2588400
2003-09-18	11.42	11.49	11.38	11.46	345800
2003-09-19	11.46	11.46	11.35	11.45	728800
2003-09-22	11.33	11.35	11.22	11.27	511800
2003-09-23	11.23	11.32	11.19	11.30	4627000
2003-09-24	11.34	11.34	11.08	11.13	4799000
2003-09-25	11.13	11.13	10.95	10.95	3858000
2003-09-26	10.90	10.97	10.89	10.92	4056600
2003-09-29	11.00	11.09	10.92	11.09	1554400
2003-09-30	11.03	11.03	10.85	10.92	2812200
2003-10-01	10.98	11.11	10.96	11.10	1518800
2003-10-02	11.11	11.20	11.09	11.18	438600
2003-10-03	11.33	11.42	11.27	11.32	4892200
2003-10-06	11.28	11.36	11.26	11.31	262800
2003-10-07	11.30	11.37	11.22	11.36	282400
2003-10-08	11.41	11.48	11.38	11.40	1440400
2003-10-09	11.50	11.54	11.40	11.45	5190200
2003-10-10	11.48	11.50	11.40	11.41	407400
2003-10-13	11.50	11.57	11.48	11.53	263600
2003-10-14	11.59	11.61	11.50	11.61	486600
2003-10-15	11.66	11.66	11.53	11.60	1135800
2003-10-16	11.58	11.72	11.54	11.64	696200
2003-10-17	11.69	11.69	11.50	11.53	701200
2003-10-20	11.55	11.60	11.52	11.57	738400
2003-10-21	11.58	11.65	11.57	11.60	364600
2003-10-22	11.53	11.53	11.38	11.41	515000
2003-10-23	11.39	11.50	11.39	11.46	480600
2003-10-24	11.47	11.47	11.35	11.44	163600
2003-10-27	11.43	11.56	11.43	11.52	395600
2003-10-28	11.58	11.64	11.50	11.62	517600
2003-10-29	11.58	11.79	11.57	11.77	1300200
2003-10-30	11.91	12.03	11.88	11.98	1087000
2003-10-31	11.99	12.05	11.91	11.96	1235600
2003-11-03	11.96	12.15	11.91	11.98	1564600
2003-11-04	11.98	12.01	11.91	11.96	261600
2003-11-05	11.95	11.98	11.85	11.92	1159800
2003-11-06	11.90	11.95	11.83	11.95	1341600
2003-11-07	11.95	12.05	11.95	12.00	1354400
2003-11-10	12.00	12.00	11.82	11.83	1388400
2003-11-11	11.84	11.87	11.79	11.80	2646400
2003-11-12	11.85	11.98	11.81	11.98	697600
2003-11-13	11.90	11.98	11.90	11.97	295800
2003-11-14	11.96	12.09	11.89	11.90	1435800
2003-11-17	11.88	11.89	11.72	11.82	1242400
2003-11-18	11.87	11.87	11.74	11.79	352600
2003-11-19	11.79	11.82	11.73	11.79	662000
2003-11-20	11.75	11.82	11.64	11.70	358600
2003-11-21	11.71	11.78	11.70	11.73	1162800
2003-11-24	11.79	11.89	11.79	11.89	642000
2003-11-25	11.89	12.08	11.89	12.06	1296800
2003-11-26	12.15	12.22	12.12	12.20	573400
2003-11-28	12.20	12.25	12.20	12.23	155000
2003-12-01	12.30	12.59	12.30	12.59	1423800
2003-12-02	12.58	12.61	12.52	12.58	4871600
2003-12-03	12.64	12.75	12.59	12.68	1117600
2003-12-04	12.68	12.78	12.65	12.77	766200
2003-12-05	12.75	12.75	12.63	12.65	1040800
2003-12-08	12.68	12.86	12.65	12.86	1010400
2003-12-09	12.94	12.97	12.84	12.84	4437200
2003-12-10	12.84	12.88	12.65	12.69	1190400
2003-12-11	12.69	12.84	12.64	12.82	849200
2003-12-12	12.89	12.95	12.83	12.93	5479200
2003-12-15	13.08	13.08	12.87	12.91	1612200
2003-12-16	12.94	12.94	12.79	12.91	999600
2003-12-17	12.82	13.00	12.82	12.99	568800
2003-12-18	12.98	13.13	12.95	13.10	1762200
2003-12-19	13.09	13.10	12.97	13.03	1027200
2003-12-22	13.10	13.17	13.06	13.16	837800
2003-12-23	13.21	13.22	13.10	13.19	2492000
2003-12-24	13.10	13.18	13.10	13.14	640200
2003-12-26	13.18	13.25	13.16	13.24	280800
2003-12-29	13.33	13.47	13.25	13.45	742800
2003-12-30	13.48	13.50	13.31	13.37	2005800
2003-12-31	13.40	13.42	13.29	13.35	754200
2004-01-02	13.43	13.45	13.25	13.28	2370200
2004-01-05	13.40	13.55	13.40	13.55	2552000
2004-01-06	13.54	13.54	13.32	13.43	2209000
2004-01-07	13.43	13.43	13.19	13.36	5921200
2004-01-08	13.41	13.52	13.40	13.51	2503800
2004-01-09	13.38	13.40	13.23	13.28	3368800
2004-01-12	13.28	13.28	13.17	13.25	2862800
2004-01-13	13.28	13.28	13.03	13.08	2041200
2004-01-14	13.15	13.16	13.05	13.14	1751000
2004-01-15	13.20	13.20	12.97	13.04	1980800
2004-01-16	13.08	13.09	12.98	13.03	1602200
2004-01-20	13.10	13.13	13.04	13.08	1321600
2004-01-21	13.04	13.17	12.96	13.09	757400
2004-01-22	13.09	13.09	12.92	12.96	988000
2004-01-23	12.94	12.97	12.68	12.71	2175000
2004-01-26	12.70	12.83	12.69	12.83	1185000
2004-01-27	12.83	12.87	12.78	12.79	865200
2004-01-28	12.78	12.98	12.64	12.69	3435800
2004-01-29	12.75	12.83	12.51	12.61	2398600
2004-01-30	12.59	12.77	12.58	12.76	2017600
2004-02-02	12.78	12.78	12.64	12.70	1158200
2004-02-03	12.66	12.72	12.61	12.63	534600
2004-02-04	12.59	12.63	12.47	12.54	1136600
2004-02-05	12.49	12.75	12.49	12.70	1555000
2004-02-06	12.71	12.96	12.71	12.96	1038200
2004-02-09	13.00	13.04	12.93	12.97	674600
2004-02-10	12.98	13.08	12.94	13.04	3146600
2004-02-11	13.04	13.37	13.04	13.36	3268400
2004-02-12	13.35	13.40	13.30	13.32	1051000
2004-02-13	13.30	13.39	13.16	13.21	772800
2004-02-17	13.31	13.38	13.30	13.35	1154000
2004-02-18	13.37	13.42	13.26	13.30	1859400
2004-02-19	13.37	13.53	13.33	13.38	1555800
2004-02-20	13.41	13.42	13.13	13.27	2577600
2004-02-23	13.30	13.34	13.23	13.27	1861800
2004-02-24	13.23	13.44	13.23	13.33	3263000
2004-02-25	13.30	13.39	13.28	13.35	2095600
2004-02-26	13.32	13.37	13.25	13.35	1233200
2004-02-27	13.38	13.49	13.35	13.42	3237200
2004-03-01	13.49	13.67	13.49	13.64	3704000
2004-03-02	13.65	13.65	13.45	13.47	2051600
2004-03-03	13.45	13.46	13.30	13.39	3442800
2004-03-04	13.41	13.48	13.34	13.47	2624000
2004-03-05	13.44	13.53	13.39	13.46	1316400
2004-03-08	13.40	13.47	13.31	13.32	754000
2004-03-09	13.29	13.29	13.04	13.12	3202200
2004-03-10	13.08	13.09	12.68	12.75	8127800
2004-03-11	12.70	12.91	12.62	12.64	6801000
2004-03-12	12.80	12.86	12.70	12.84	10829400
2004-03-15	12.75	12.79	12.52	12.53	4266400
2004-03-16	12.66	12.75	12.53	12.65	3825800
2004-03-17	12.66	12.87	12.66	12.81	3426600
2004-03-18	12.84	12.85	12.71	12.81	877800
2004-03-19	12.80	12.90	12.75	12.76	1196200
2004-03-22	12.72	12.72	12.41	12.48	3274000
2004-03-23	12.58	12.69	12.51	12.55	2827000
2004-03-24	12.56	12.60	12.45	12.49	1398800
2004-03-25	12.62	12.84	12.57	12.82	3560200
2004-03-26	12.76	12.91	12.75	12.85	1634400
2004-03-29	12.88	13.11	12.88	13.04	2495200
2004-03-30	13.07	13.16	12.99	13.13	808200
2004-03-31	13.10	13.18	13.02	13.07	500800
2004-04-01	13.15	13.25	13.10	13.16	2291800
2004-04-02	13.38	13.40	13.25	13.38	1513000
2004-04-05	13.38	13.38	13.26	13.34	2152800
2004-04-06	13.31	13.42	13.29	13.40	2394400
2004-04-07	13.32	13.35	13.20	13.25	2846000
2004-04-08	13.27	13.32	13.09	13.17	2775800
2004-04-12	13.21	13.34	13.21	13.32	1002200
2004-04-13	13.34	13.34	13.01	13.03	4934000
2004-04-14	12.90	13.20	12.90	13.08	3329600
2004-04-15	13.13	13.19	13.03	13.15	2006800
2004-04-16	13.13	13.29	13.13	13.27	699600
2004-04-19	13.29	13.31	13.18	13.25	1699600
2004-04-20	13.27	13.30	12.97	12.97	1745800
2004-04-21	12.90	12.91	12.73	12.85	4428400
2004-04-22	12.89	13.29	12.88	13.28	2909400
2004-04-23	13.30	13.30	13.01	13.18	1798800
2004-04-26	13.17	13.28	13.09	13.11	794200
2004-04-27	13.12	13.20	13.08	13.14	1617200
2004-04-28	13.02	13.02	12.68	12.69	4795000
2004-04-29	12.71	13.23	12.41	12.54	4639600
2004-04-30	12.53	12.60	12.43	12.46	1908600
2004-05-03	12.49	12.54	12.36	12.50	2319000
2004-05-04	12.55	12.74	12.53	12.62	3895400
2004-05-05	12.65	12.65	12.55	12.58	618800
2004-05-06	12.44	12.50	12.32	12.45	1477200
2004-05-07	12.37	12.43	12.01	12.01	3040000
2004-05-10	11.88	12.08	11.80	11.99	6981600
2004-05-11	12.02	12.14	12.01	12.14	4395000
2004-05-12	12.13	12.13	11.86	12.12	7611400
2004-05-13	12.13	12.25	12.05	12.21	1459000
2004-05-14	12.24	12.25	12.12	12.17	4896400
2004-05-17	11.95	12.10	11.90	11.94	16885200
2004-05-18	12.03	12.17	11.98	12.16	3107000
2004-05-19	12.30	12.48	12.14	12.18	2748200
2004-05-20	12.17	12.27	11.91	12.15	1348000
2004-05-21	12.31	12.43	12.23	12.28	1817400
2004-05-24	12.40	12.52	12.32	12.40	901000
2004-05-25	12.39	12.65	12.32	12.65	1638600
2004-05-26	12.65	12.70	12.61	12.68	1113200
2004-05-27	12.75	12.87	12.75	12.80	632600
2004-05-28	12.80	12.82	12.71	12.81	167000
2004-06-01	12.80	12.82	12.69	12.78	1239000
2004-06-02	12.80	12.83	12.66	12.81	2234600
2004-06-03	12.79	12.79	12.56	12.57	1221600
2004-06-04	12.65	12.75	12.61	12.68	777800
2004-06-07	12.75	12.95	12.75	12.94	774800
2004-06-08	12.88	12.96	12.86	12.95	1010400
2004-06-09	12.94	12.96	12.80	12.80	552000
2004-06-10	12.88	13.00	12.80	12.86	526000
2004-06-14	12.84	12.84	12.66	12.68	716200
2004-06-15	12.83	12.88	12.75	12.81	1696200
2004-06-16	12.86	12.86	12.70	12.82	1266400
2004-06-17	12.85	12.87	12.79	12.87	212600
2004-06-18	12.78	13.02	12.78	12.98	2931400
2004-06-21	13.00	13.01	12.93	12.93	1630200
2004-06-22	12.93	12.98	12.82	12.98	711200
2004-06-23	13.02	13.17	12.99	13.14	1482200
2004-06-24	13.10	13.20	13.09	13.13	882800
2004-06-25	13.18	13.25	13.11	13.16	843000
2004-06-28	13.25	13.28	13.10	13.12	1906600
2004-06-29	13.13	13.30	13.11	13.30	1465800
2004-06-30	13.27	13.41	13.25	13.39	1715000
2004-07-01	13.39	13.39	13.07	13.15	5295400
2004-07-02	13.06	13.09	12.98	13.07	2448800
2004-07-06	13.05	13.08	12.95	12.97	2088600
2004-07-07	12.97	13.17	12.97	13.12	484600
2004-07-08	13.09	13.13	13.00	13.01	2839200
2004-07-09	13.06	13.09	12.99	13.06	249800
2004-07-12	13.09	13.12	12.98	13.07	1186800
2004-07-13	13.06	13.12	13.05	13.12	265600
2004-07-14	13.08	13.24	13.04	13.12	1540200
2004-07-15	13.13	13.21	13.12	13.14	1742200
2004-07-16	13.20	13.26	13.16	13.17	1180000
2004-07-19	13.19	13.19	13.06	13.11	623600
2004-07-20	13.10	13.12	12.97	13.09	2280400
2004-07-21	13.12	13.17	12.84	12.84	1917000
2004-07-22	12.78	12.85	12.63	12.79	3447400
2004-07-23	12.75	12.76	12.62	12.72	3235000
2004-07-26	12.73	12.78	12.54	12.61	2093200
2004-07-27	12.55	12.85	12.54	12.83	2706600
2004-07-28	12.77	12.96	12.73	12.94	909200
2004-07-29	12.96	13.15	12.95	13.11	531200
2004-07-30	13.11	13.12	13.05	13.09	826600
2004-08-02	13.02	13.18	12.99	13.17	1721200
2004-08-03	13.15	13.15	12.98	13.04	1234200
2004-08-04	13.00	13.11	12.91	13.06	1591200
2004-08-05	13.05	13.10	12.77	12.78	4079600
2004-08-06	12.67	12.77	12.50	12.55	3230400
2004-08-09	12.50	12.65	12.50	12.63	2473400
2004-08-10	12.68	12.83	12.66	12.83	3884200
2004-08-11	12.79	12.82	12.62	12.79	2692800
2004-08-12	12.76	12.76	12.59	12.61	3401200
2004-08-13	12.61	12.65	12.50	12.57	831000
2004-08-16	12.60	12.92	12.60	12.92	3898200
2004-08-17	12.89	13.06	12.89	12.99	2206000
2004-08-18	12.98	13.10	12.88	13.10	497000
2004-08-19	13.10	13.15	13.05	13.12	568000
2004-08-20	13.12	13.28	13.12	13.23	2127600
2004-08-23	13.26	13.26	13.10	13.12	1264200
2004-08-24	13.13	13.22	13.08	13.15	1189600
2004-08-25	13.15	13.31	13.04	13.30	1168400
2004-08-26	13.24	13.39	13.24	13.37	1539600
2004-08-27	13.34	13.42	13.32	13.38	246000
2004-08-30	13.40	13.46	13.27	13.27	782200
2004-08-31	13.27	13.35	13.22	13.31	555600
2004-09-01	13.28	13.43	13.28	13.36	722600
2004-09-02	13.36	13.57	13.36	13.55	816800
2004-09-03	13.50	13.55	13.50	13.52	2844000
2004-09-07	13.53	13.66	13.53	13.64	1652000
2004-09-08	13.60	13.60	13.46	13.48	898000
2004-09-09	13.51	13.56	13.48	13.51	835800
2004-09-10	13.50	13.50	13.32	13.40	1051200
2004-09-13	13.41	13.46	13.36	13.38	422200
2004-09-14	13.35	13.38	13.24	13.37	3532400
2004-09-15	13.33	13.37	13.26	13.31	661400
2004-09-16	13.31	13.41	13.31	13.37	791400
2004-09-17	13.30	13.38	13.23	13.25	3091400
2004-09-20	13.20	13.36	13.20	13.26	2413400
2004-09-21	13.37	13.37	13.25	13.32	1687800
2004-09-22	13.33	13.33	13.21	13.21	969400
2004-09-23	13.23	13.23	13.09	13.09	7728600
2004-09-24	13.08	13.26	13.08	13.21	3284000
2004-09-27	13.20	13.27	13.13	13.19	371600
2004-09-28	13.30	13.53	13.27	13.52	3452000
2004-09-29	13.55	13.59	13.49	13.58	1660600
2004-09-30	13.62	13.79	13.58	13.78	2183600
2004-10-01	13.75	13.87	13.75	13.85	2474000
2004-10-04	13.88	13.95	13.83	13.88	2088200
2004-10-05	13.84	13.88	13.78	13.86	2619800
2004-10-06	13.85	14.09	13.85	14.09	2132200
2004-10-07	14.08	14.09	13.90	13.91	3732600
2004-10-08	13.90	13.98	13.78	13.83	1354600
2004-10-11	13.85	13.91	13.80	13.83	1546600
2004-10-12	13.72	13.75	13.60	13.68	796200
2004-10-13	13.62	13.68	13.25	13.37	5262400
2004-10-14	13.35	13.43	13.33	13.34	1005600
2004-10-15	13.43	13.54	13.39	13.47	438000
2004-10-18	13.40	13.51	13.36	13.43	996600
2004-10-19	13.47	13.48	13.11	13.11	3534400
2004-10-20	13.13	13.25	13.11	13.20	2158000
2004-10-21	13.16	13.35	13.13	13.30	2401400
2004-10-22	13.30	13.45	13.21	13.21	2617000
2004-10-25	13.20	13.38	13.20	13.34	2453600
2004-10-26	13.36	13.48	13.28	13.47	1710800
2004-10-27	13.51	13.63	13.40	13.63	8298800
2004-10-28	13.45	13.52	13.30	13.45	5832600
2004-10-29	13.50	13.65	13.50	13.65	1371800
2004-11-01	13.70	13.70	13.58	13.66	721600
2004-11-02	13.74	13.77	13.59	13.60	2510400
2004-11-03	13.64	13.86	13.64	13.80	1940000
2004-11-04	13.88	14.13	13.80	14.13	2143600
2004-11-05	14.19	14.27	14.11	14.19	4738800
2004-11-08	14.18	14.22	14.17	14.19	1096400
2004-11-09	14.18	14.36	14.18	14.34	1062400
2004-11-10	14.35	14.38	14.29	14.33	832400
2004-11-11	14.36	14.46	14.32	14.44	2138400
2004-11-12	14.50	14.60	14.44	14.59	1523400
2004-11-15	14.63	14.63	14.47	14.50	981000
2004-11-16	14.44	14.52	14.42	14.42	586800
2004-11-17	14.60	14.72	14.49	14.53	2241600
2004-11-18	14.53	14.66	14.53	14.57	1105400
2004-11-19	14.50	14.60	14.42	14.47	567600
2004-11-22	14.45	14.64	14.43	14.64	1328600
2004-11-23	14.68	14.68	14.51	14.57	632000
2004-11-24	14.58	14.71	14.58	14.71	1380600
2004-11-26	14.70	14.90	14.70	14.86	1095000
2004-11-29	14.89	14.89	14.70	14.82	1650800
2004-11-30	14.92	14.92	14.74	14.76	812800
2004-12-01	14.78	14.94	14.75	14.89	972600
2004-12-02	14.90	14.90	14.63	14.71	4294800
2004-12-03	14.59	14.71	14.58	14.70	2236800
2004-12-06	14.70	14.70	14.57	14.66	785600
2004-12-07	14.68	14.68	14.34	14.35	5347200
2004-12-08	14.29	14.41	14.16	14.41	2465600
2004-12-09	14.28	14.53	14.22	14.50	4041200
2004-12-10	14.46	14.58	14.46	14.50	2162200
2004-12-13	14.60	14.72	14.53	14.71	2514400
2004-12-14	14.55	14.73	14.55	14.69	1414600
2004-12-15	14.73	14.85	14.70	14.85	1721800
2004-12-16	14.84	14.84	14.67	14.73	2426400
2004-12-17	14.55	14.69	14.55	14.63	1241800
2004-12-20	14.68	14.78	14.63	14.69	676000
2004-12-21	14.75	14.89	14.70	14.87	606000
2004-12-22	14.88	14.97	14.81	14.88	3365200
2004-12-23	14.90	14.94	14.86	14.91	545400
2004-12-27	14.95	14.99	14.86	14.88	245000
2004-12-28	14.88	14.96	14.88	14.96	232200
2004-12-29	15.00	15.00	14.91	14.97	779400
2004-12-30	14.98	14.98	14.89	14.90	1067200
2004-12-31	14.93	14.95	14.86	14.87	1353800
2005-01-03	14.90	14.95	14.63	14.72	1816600
2005-01-04	14.70	14.70	14.32	14.45	3376400
2005-01-05	14.32	14.53	14.23	14.25	3485000
2005-01-06	14.27	14.38	14.24	14.35	666000
2005-01-07	14.43	14.46	14.30	14.37	2391400
2005-01-10	14.43	14.50	14.36	14.44	1584800
2005-01-11	14.42	14.42	14.25	14.29	3205000
2005-01-12	14.31	14.39	14.16	14.38	2010200
2005-01-13	14.40	14.42	14.28	14.33	1132200
2005-01-14	14.30	14.48	14.30	14.46	1064800
2005-01-18	14.42	14.53	14.31	14.52	715600
2005-01-19	14.51	14.54	14.40	14.42	963200
2005-01-20	14.43	14.43	14.31	14.34	1329800
2005-01-21	14.32	14.38	14.26	14.28	1963600
2005-01-24	14.25	14.35	14.08	14.08	1786800
2005-01-25	14.15	14.31	14.12	14.15	3764200
2005-01-26	14.20	14.25	14.12	14.18	1216400
2005-01-27	14.29	14.29	14.16	14.25	1072400
2005-01-28	14.23	14.30	14.17	14.24	370800
2005-01-31	14.29	14.45	14.29	14.41	1038000
2005-02-01	14.38	14.55	14.38	14.53	2168600
2005-02-02	14.55	14.69	14.55	14.68	1169200
2005-02-03	14.60	14.65	14.53	14.61	2366400
2005-02-04	14.57	14.77	14.56	14.76	1573600
2005-02-07	14.79	14.86	14.75	14.76	1911800
2005-02-08	14.71	14.76	14.69	14.76	650200
2005-02-09	14.74	14.76	14.53	14.55	1646000
2005-02-10	14.56	14.77	14.56	14.75	5013600
2005-02-11	14.79	14.94	14.71	14.89	2366600
2005-02-14	14.84	14.95	14.84	14.91	1323400
2005-02-15	14.93	15.06	14.90	14.99	5070400
2005-02-16	14.97	15.21	14.93	15.18	2274000
2005-02-17	15.23	15.24	15.12	15.12	1437600
2005-02-18	15.18	15.32	15.16	15.29	1855800
2005-02-22	15.30	15.35	15.06	15.06	4259400
2005-02-23	15.14	15.29	15.10	15.29	1295200
2005-02-24	15.20	15.47	15.20	15.46	2358800
2005-02-25	15.48	15.70	15.43	15.70	1968200
2005-02-28	15.69	15.69	15.45	15.55	4330600
2005-03-01	15.65	15.69	15.52	15.57	3418000
2005-03-02	15.53	15.58	15.40	15.52	1624400
2005-03-03	15.51	15.61	15.44	15.51	939400
2005-03-04	15.63	16.00	15.60	15.99	2560400
2005-03-07	16.00	16.00	15.82	15.82	2352000
2005-03-08	15.82	15.86	15.75	15.78	1746200
2005-03-09	15.85	15.96	15.79	15.81	3956000
2005-03-10	15.87	15.88	15.50	15.61	7340800
2005-03-11	15.58	15.83	15.58	15.71	6189600
2005-03-14	15.65	15.75	15.57	15.70	2514800
2005-03-15	15.80	15.80	15.62	15.63	2360600
2005-03-16	15.50	15.57	15.27	15.29	9828600
2005-03-17	15.33	15.52	15.29	15.47	5151600
2005-03-18	15.47	15.48	15.32	15.42	4801400
2005-03-21	15.50	15.50	15.27	15.33	2558800
2005-03-22	15.38	15.55	15.26	15.28	2772400
2005-03-23	15.27	15.31	15.11	15.13	4239000
2005-03-24	15.25	15.27	15.12	15.13	3351200
2005-03-28	15.20	15.20	15.04	15.04	2327000
2005-03-29	15.01	15.17	14.70	14.71	4515600
2005-03-30	14.76	14.96	14.76	14.96	4168000
2005-03-31	15.03	15.14	15.00	15.08	3047200
2005-04-01	15.01	15.26	14.98	15.04	3916800
2005-04-04	14.96	14.96	14.84	14.95	1676400
2005-04-05	14.90	15.02	14.89	14.98	912400
2005-04-06	15.03	15.12	15.03	15.05	2042200
2005-04-07	15.12	15.22	15.09	15.22	2741000
2005-04-08	15.22	15.24	14.99	15.00	1884000
2005-04-11	15.05	15.05	14.88	14.95	553400
2005-04-12	14.91	14.98	14.69	14.93	2970000
2005-04-13	14.93	14.93	14.47	14.52	5702000
2005-04-14	14.50	14.52	14.03	14.11	15733800
2005-04-15	13.99	14.12	13.74	13.76	6334800
2005-04-18	13.83	14.03	13.76	13.98	8700600
2005-04-19	14.23	14.46	14.03	14.15	3448400
2005-04-20	14.35	14.35	13.88	13.92	4579800
2005-04-21	14.07	14.19	13.91	14.18	4358600
2005-04-22	14.23	14.23	13.90	14.04	2984200
2005-04-25	14.05	14.22	14.05	14.18	1912400
2005-04-26	14.10	14.19	13.91	13.91	3966200
2005-04-27	13.70	13.84	13.60	13.78	11978600
2005-04-28	13.85	13.90	13.62	13.67	11640200
2005-04-29	13.77	14.08	13.73	14.01	7592200
2005-05-02	14.01	14.15	14.01	14.12	5726800
2005-05-03	14.10	14.28	14.07	14.21	3460600
2005-05-04	14.28	14.43	14.21	14.43	2537400
2005-05-05	14.38	14.50	14.25	14.35	6206800
2005-05-06	14.36	14.48	14.34	14.38	2130800
2005-05-09	14.33	14.41	14.25	14.36	1848800
2005-05-10	14.25	14.29	14.11	14.15	2295800
2005-05-11	14.15	14.21	14.00	14.16	5504000
2005-05-12	14.15	14.19	13.73	13.78	6321200
2005-05-13	13.80	14.41	13.35	13.51	9231600
2005-05-16	13.37	13.58	13.37	13.57	3946800
2005-05-17	13.53	13.80	13.51	13.76	4717200
2005-05-18	13.80	14.16	13.80	14.11	9300400
2005-05-19	14.11	14.14	13.95	14.04	4472200
2005-05-20	14.01	14.01	13.87	13.95	7671400
2005-05-23	13.92	14.11	13.90	14.06	3874800
2005-05-24	14.02	14.06	13.96	14.01	3825000
2005-05-25	13.93	14.00	13.78	13.87	5706000
2005-05-26	13.88	14.00	13.88	13.97	2449000
2005-05-27	14.02	14.03	13.94	14.02	2545600
2005-05-31	13.93	13.99	13.80	13.92	3868600
2005-06-01	13.92	14.18	13.90	14.13	8905600
2005-06-02	14.13	14.13	14.01	14.08	3669800
2005-06-03	14.10	14.19	14.01	14.05	4567600
2005-06-06	14.03	14.05	13.97	14.01	5537600
2005-06-07	14.06	14.25	14.06	14.10	7826600
2005-06-08	14.18	14.18	13.99	14.00	4980600
2005-06-09	13.95	13.97	13.81	13.94	4845400
2005-06-10	13.98	14.15	13.98	14.07	4234200
2005-06-13	14.09	14.25	13.99	14.16	5921000
2005-06-14	14.13	14.21	14.13	14.18	4047400
2005-06-15	14.22	14.32	14.10	14.32	6493800
2005-06-16	14.33	14.55	14.33	14.47	7237800
2005-06-17	14.53	14.53	14.40	14.40	4630600
2005-06-20	14.40	14.40	14.21	14.25	3899800
2005-06-21	14.24	14.24	14.13	14.18	2968600
2005-06-22	13.98	14.26	13.98	14.16	2679600
2005-06-23	14.14	14.19	13.83	13.83	5384400
2005-06-24	13.82	13.86	13.60	13.67	4358200
2005-06-27	13.66	13.71	13.60	13.64	6363200
2005-06-28	13.69	13.85	13.68	13.85	3934000
2005-06-29	13.78	13.85	13.76	13.79	2199600
2005-06-30	13.78	13.80	13.50	13.57	4073000
2005-07-01	13.60	13.64	13.50	13.56	3680600
2005-07-05	13.51	13.62	13.49	13.60	1854200
2005-07-06	13.58	13.64	13.53	13.55	3707800
2005-07-07	13.38	13.59	13.35	13.58	4857400
2005-07-08	13.60	13.87	13.60	13.85	7898600
2005-07-11	13.83	14.04	13.83	14.04	5734600
2005-07-12	14.05	14.06	13.88	14.00	8456800
2005-07-13	13.99	14.04	13.89	13.96	6172400
2005-07-14	14.06	14.13	13.96	13.98	4254000
2005-07-15	13.97	14.00	13.92	13.95	1744200
2005-07-18	13.93	14.00	13.91	13.92	3778400
2005-07-19	13.99	14.20	13.99	14.15	7513200
2005-07-20	14.15	14.41	14.15	14.37	6060800
2005-07-21	14.37	14.45	14.30	14.30	6510800
2005-07-22	14.33	14.43	14.23	14.39	4117600
2005-07-25	14.44	14.49	14.27	14.27	3749000
2005-07-26	14.18	14.18	14.01	14.07	7182000
2005-07-27	14.15	14.24	14.10	14.22	4803200
2005-07-28	14.30	14.40	14.26	14.38	3089000
2005-07-29	14.43	14.48	14.31	14.32	3982600
2005-08-01	14.30	14.37	14.21	14.25	5312800
2005-08-02	14.27	14.53	14.27	14.47	8055600
2005-08-03	14.46	14.53	14.41	14.53	4320400
2005-08-04	14.78	14.78	14.36	14.37	5017400
2005-08-05	14.39	14.50	14.27	14.30	7296400
2005-08-08	14.34	14.50	14.30	14.30	2567400
2005-08-09	14.32	14.41	14.32	14.39	2881200
2005-08-10	14.50	14.59	14.37	14.43	8674400
2005-08-11	14.50	14.62	14.45	14.55	3992400
2005-08-12	14.50	14.56	14.35	14.45	5921000
2005-08-15	14.40	14.48	14.32	14.44	2365600
2005-08-16	14.43	14.43	14.16	14.16	8151200
2005-08-17	14.08	14.21	14.08	14.14	4208200
2005-08-18	14.10	14.12	14.02	14.02	5142600
2005-08-19	14.13	14.17	14.03	14.05	6201200
2005-08-22	14.14	14.22	14.01	14.06	3066400
2005-08-23	14.04	14.05	13.83	13.83	7106800
2005-08-24	13.83	13.86	13.69	13.70	4648800
2005-08-25	13.70	13.75	13.66	13.71	1965800
2005-08-26	13.72	13.72	13.58	13.64	2116600
2005-08-29	13.52	13.75	13.51	13.72	5942400
2005-08-30	13.70	13.70	13.53	13.59	7972600
2005-08-31	13.57	13.75	13.55	13.72	2681600
2005-09-01	13.75	13.87	13.75	13.76	3514200
2005-09-02	13.76	13.83	13.72	13.75	2758000
2005-09-06	13.73	13.85	13.73	13.85	3666600
2005-09-07	13.87	13.96	13.84	13.93	6108600
2005-09-08	13.97	13.98	13.85	13.86	3751800
2005-09-09	13.88	14.01	13.88	14.00	3328400
2005-09-12	13.98	14.06	13.97	14.04	3377000
2005-09-13	14.03	14.03	13.88	13.89	3817800
2005-09-14	13.88	13.99	13.87	13.94	4094800
2005-09-15	13.69	13.98	13.54	13.90	3681200
2005-09-16	13.83	13.98	13.83	13.92	5758400
2005-09-19	13.99	13.99	13.79	13.82	4599000
2005-09-20	13.90	13.93	13.61	13.61	6464800
2005-09-21	13.54	13.59	13.41	13.45	8034400
2005-09-22	13.50	13.54	13.39	13.53	7041400
2005-09-23	13.45	13.59	13.38	13.54	4488600
2005-09-26	13.63	13.67	13.47	13.53	3816200
2005-09-27	13.51	13.61	13.46	13.53	4579200
2005-09-28	13.55	13.62	13.51	13.57	12234000
2005-09-29	13.54	13.66	13.47	13.65	4953200
2005-09-30	13.65	13.79	13.63	13.75	3216800
2005-10-03	13.77	13.77	13.64	13.70	2239600
2005-10-04	13.95	13.95	13.55	13.55	2406800
2005-10-05	13.51	13.54	13.24	13.24	9584200
2005-10-06	13.27	13.33	13.06	13.17	9655000
2005-10-07	13.22	13.37	13.22	13.30	3643400
2005-10-10	13.30	13.35	13.22	13.23	4445200
2005-10-11	13.32	13.37	13.23	13.24	4036800
2005-10-12	13.26	13.31	13.07	13.14	3333000
2005-10-13	13.12	13.17	12.99	13.12	3084000
2005-10-14	13.14	13.19	13.03	13.16	3295800
2005-10-17	13.15	13.27	13.15	13.26	3554000
2005-10-18	13.25	13.28	13.11	13.12	2134800
2005-10-19	13.04	13.25	12.97	13.23	4786400
2005-10-20	13.25	13.41	13.09	13.14	11547400
2005-10-21	13.13	13.33	13.10	13.26	4301600
2005-10-24	13.34	13.57	13.28	13.57	5646800
2005-10-25	13.57	13.69	13.48	13.56	4373200
2005-10-26	13.53	13.84	13.53	13.67	11956400
2005-10-27	13.66	13.75	13.35	13.53	5591400
2005-10-28	13.58	13.78	13.55	13.74	3665600
2005-10-31	13.85	14.71	13.77	13.78	5209200
2005-11-01	13.85	13.89	13.75	13.83	4325200
2005-11-02	13.83	14.03	13.80	13.99	3250800
2005-11-03	14.04	14.10	13.90	13.95	10451600
2005-11-04	13.96	13.99	13.81	13.93	3728400
2005-11-07	13.94	14.03	13.55	14.00	4549000
2005-11-08	13.98	14.00	13.89	13.93	3314200
2005-11-09	13.90	14.05	13.90	13.92	4118200
2005-11-10	13.93	14.14	13.87	14.11	5356800
2005-11-11	14.14	14.31	14.10	14.31	2449400
2005-11-14	14.46	14.62	14.40	14.45	12318400
2005-11-15	14.45	14.53	14.39	14.41	3006400
2005-11-16	14.41	14.48	14.36	14.43	4010400
2005-11-17	14.47	14.63	14.46	14.61	3912800
2005-11-18	14.64	14.73	14.58	14.65	4365000
2005-11-21	14.70	14.78	14.66	14.75	4951000
2005-11-22	14.66	14.82	14.66	14.79	4125600
2005-11-23	14.75	14.84	14.74	14.77	1970400
2005-11-25	14.74	14.86	14.74	14.85	388000
2005-11-28	14.89	14.89	14.80	14.81	3934800
2005-11-29	14.84	15.02	14.82	14.95	4608800
2005-11-30	14.85	15.00	14.81	14.84	3130000
2005-12-01	14.88	15.13	14.88	15.13	5664200
2005-12-02	15.11	15.12	15.04	15.06	1763600
2005-12-05	15.10	15.10	15.01	15.10	8654800
2005-12-06	15.17	15.31	15.12	15.21	4052800
2005-12-07	15.25	15.29	15.11	15.17	4845800
2005-12-08	15.13	15.26	15.09	15.15	3227800
2005-12-09	15.20	15.20	15.07	15.11	2323800
2005-12-12	15.12	15.20	15.04	15.11	4109800
2005-12-13	15.08	15.29	15.06	15.24	2833800
2005-12-14	15.21	15.25	15.14	15.16	2747200
2005-12-15	15.20	15.23	15.07	15.08	2532800
2005-12-16	14.95	15.05	14.89	14.90	4028000
2005-12-19	14.90	14.99	14.82	14.83	2132600
2005-12-20	14.82	14.94	14.77	14.78	2597400
2005-12-21	14.85	15.07	14.85	15.06	2985600
2005-12-22	15.10	15.22	15.09	15.22	3076600
2005-12-23	15.21	15.28	15.19	15.26	3335800
2005-12-27	15.33	15.38	15.15	15.17	5606400
2005-12-28	15.19	15.31	15.19	15.30	1633200
2005-12-29	15.26	15.36	15.23	15.27	1846000
2005-12-30	15.21	15.21	15.13	15.14	1436400
2006-01-03	15.06	15.51	15.06	15.46	11209200
2006-01-04	15.41	15.56	15.41	15.56	6215000
2006-01-05	15.56	15.56	15.44	15.53	3371000
2006-01-06	15.64	15.76	15.60	15.70	1670600
2006-01-09	15.71	15.75	15.66	15.69	1767600
2006-01-10	15.59	15.63	15.34	15.59	5776800
2006-01-11	15.50	15.58	15.46	15.47	5579800
2006-01-12	15.47	15.47	15.26	15.26	4073600
2006-01-13	15.11	15.36	15.11	15.29	2547800
2006-01-17	15.20	15.36	15.18	15.31	2466600
2006-01-18	15.25	15.28	15.11	15.16	3615200
2006-01-19	15.23	15.39	15.21	15.32	5776000
2006-01-20	15.30	15.38	15.05	15.06	6695800
2006-01-23	15.05	15.31	15.05	15.26	3458000
2006-01-24	15.26	15.45	15.26	15.43	7155000
2006-01-25	15.58	15.63	15.46	15.51	3743200
2006-01-26	15.80	15.80	15.53	15.69	4689200
2006-01-27	15.75	15.83	15.67	15.80	4160200
2006-01-30	15.79	15.88	15.77	15.85	9871800
2006-01-31	15.87	15.97	15.78	15.87	4498600
2006-02-01	15.93	15.95	15.80	15.92	3212000
2006-02-02	15.90	16.00	15.67	15.68	7185000
2006-02-03	15.66	15.69	15.52	15.54	5592200
2006-02-06	15.66	15.84	15.64	15.82	5807400
2006-02-07	15.73	15.79	15.25	15.41	12205800
2006-02-08	15.40	15.46	15.29	15.43	4834800
2006-02-09	15.49	15.69	15.45	15.48	4237800
2006-02-10	15.46	15.53	15.23	15.45	5821600
2006-02-13	15.38	15.50	15.27	15.30	8823800
2006-02-14	15.32	15.73	15.32	15.71	6714800
2006-02-15	15.73	15.97	15.50	15.64	5347600
2006-02-16	15.60	15.84	15.60	15.84	5289400
2006-02-17	15.87	15.89	15.78	15.83	3603000
2006-02-21	15.93	15.95	15.77	15.83	4361800
2006-02-22	15.89	15.99	15.84	15.90	3905800
2006-02-23	15.90	15.97	15.79	15.82	4972800
2006-02-24	15.88	15.91	15.77	15.86	3897000
2006-02-27	15.80	15.90	15.73	15.73	3942600
2006-02-28	15.72	15.73	15.53	15.53	11057400
2006-03-01	15.52	15.80	15.52	15.77	2129400
2006-03-02	15.73	15.89	15.64	15.87	5779000
2006-03-03	15.79	15.95	15.78	15.87	3101000
2006-03-06	15.89	15.89	15.60	15.66	5202000
2006-03-07	15.64	15.65	15.45	15.51	12488000
2006-03-08	15.53	15.53	15.25	15.41	12771600
2006-03-09	15.48	15.63	15.37	15.38	5736800
2006-03-10	15.42	15.70	15.39	15.66	8427800
2006-03-13	15.68	15.76	15.64	15.69	2971200
2006-03-14	15.70	15.98	15.68	15.98	10421600
2006-03-15	16.08	16.18	15.89	16.17	20683600
2006-03-16	16.21	16.30	16.15	16.20	5993000
2006-03-17	16.20	16.20	16.10	16.10	3686400
2006-03-20	16.13	16.18	15.99	16.06	5121200
2006-03-21	16.05	16.14	15.83	15.83	10443200
2006-03-22	15.83	16.02	15.83	15.99	7977000
2006-03-23	15.99	16.08	15.90	16.04	6414600
2006-03-24	16.03	16.10	15.95	16.03	3093200
2006-03-27	16.02	16.15	16.02	16.14	5005200
2006-03-28	16.10	16.26	16.00	16.00	6136200
2006-03-29	16.04	16.30	16.04	16.27	5956400
2006-03-30	16.35	16.51	16.26	16.33	5902000
2006-03-31	16.24	16.26	16.13	16.18	5491400
2006-04-03	16.36	16.56	16.29	16.38	4854800
2006-04-04	16.40	16.44	16.31	16.40	7378200
2006-04-05	16.50	16.63	16.35	16.63	7297000
2006-04-06	16.66	16.71	16.53	16.66	5206600
2006-04-07	16.65	16.72	16.41	16.41	6347000
2006-04-10	16.50	16.54	16.37	16.40	5306400
2006-04-11	16.63	16.70	16.28	16.28	4495600
2006-04-12	16.38	16.43	16.30	16.39	2658800
2006-04-13	16.64	16.64	16.28	16.48	8089800
2006-04-17	16.55	16.66	16.54	16.62	4429800
2006-04-18	16.65	17.09	16.65	17.08	8221200
2006-04-19	17.08	17.21	16.93	17.19	3251400
2006-04-20	17.20	17.21	16.92	17.03	9063000
2006-04-21	17.03	17.26	17.03	17.20	4655800
2006-04-24	17.13	17.16	17.01	17.14	3379400
2006-04-25	17.25	17.26	16.95	17.02	6797200
2006-04-26	16.98	17.16	16.96	17.02	4427200
2006-04-27	16.70	16.97	16.63	16.68	16766000
2006-04-28	16.80	16.82	16.69	16.75	13160400
2006-05-01	16.83	17.02	16.79	16.86	4238200
2006-05-02	16.88	17.04	16.88	17.03	6704400
2006-05-03	17.05	17.06	16.91	17.03	5778600
2006-05-04	17.16	17.28	17.03	17.20	4051400
2006-05-05	17.30	17.34	17.21	17.32	5568600
2006-05-08	17.35	17.44	17.35	17.39	4338200
2006-05-09	17.46	17.53	17.36	17.50	5280600
2006-05-10	17.51	17.52	17.36	17.51	9409400
2006-05-11	17.67	17.68	17.23	17.27	9712400
2006-05-12	17.19	17.23	16.87	16.90	19667000
2006-05-15	16.62	16.81	16.47	16.68	15744400
2006-05-16	16.85	16.85	16.44	16.68	10700400
2006-05-17	16.57	16.67	16.15	16.23	12605400
2006-05-18	16.34	16.37	16.04	16.06	6915800
2006-05-19	15.95	16.19	15.87	16.13	16975000
2006-05-22	15.75	15.96	15.52	15.78	18024400
2006-05-23	16.00	16.15	15.81	15.81	12590600
2006-05-24	15.70	15.94	15.48	15.74	9240000
2006-05-25	15.89	16.07	15.84	16.01	8627600
2006-05-26	16.21	16.31	16.06	16.28	8946000
2006-05-30	16.27	16.27	15.90	15.90	5977600
2006-05-31	16.00	16.20	15.97	16.08	7760800
2006-06-01	15.98	16.28	15.91	16.25	8201600
2006-06-02	16.43	16.44	16.28	16.40	7415800
2006-06-05	16.29	16.39	15.91	15.92	7279600
2006-06-06	15.88	15.88	15.64	15.78	10697600
2006-06-07	15.83	15.83	15.42	15.42	11128400
2006-06-08	15.46	15.48	14.84	15.37	27221600
2006-06-09	15.40	15.60	15.26	15.29	8174600
2006-06-12	15.40	15.45	15.04	15.05	8845400
2006-06-13	14.95	15.12	14.70	14.80	18360600
2006-06-14	14.87	15.04	14.71	14.99	10272400
2006-06-15	15.16	15.54	15.16	15.49	14281800
2006-06-16	15.42	15.42	15.21	15.30	9627200
2006-06-19	15.23	15.34	14.92	14.99	24094800
2006-06-20	15.10	15.20	14.97	15.06	7023400
2006-06-21	15.09	15.52	15.07	15.42	26130200
2006-06-22	15.42	15.45	15.26	15.34	6109800
2006-06-23	15.30	15.58	15.29	15.47	5155200
2006-06-26	15.48	15.53	15.40	15.52	6167400
2006-06-27	15.51	15.56	15.30	15.32	8590800
2006-06-28	15.36	15.39	15.24	15.36	3688400
2006-06-29	15.47	15.98	15.47	15.98	12453000
2006-06-30	16.05	16.11	15.97	16.05	4199400
2006-07-03	16.12	16.26	16.10	16.24	4472400
2006-07-05	16.15	16.15	15.95	16.05	11432000
2006-07-06	16.05	16.17	15.99	16.03	7682000
2006-07-07	15.95	16.07	15.83	15.91	5138000
2006-07-10	15.95	16.04	15.85	15.95	3573400
2006-07-11	15.83	15.95	15.74	15.93	4272400
2006-07-12	15.99	16.02	15.76	15.81	5551000
2006-07-13	15.74	15.74	15.34	15.37	12430800
2006-07-14	15.34	15.43	15.16	15.39	6587200
2006-07-17	15.29	15.37	15.15	15.19	6985800
2006-07-18	15.26	15.34	15.07	15.25	7360200
2006-07-19	15.35	15.75	15.33	15.66	11064800
2006-07-20	15.82	15.84	15.23	15.23	9373800
2006-07-21	15.29	15.29	14.99	15.03	9195000
2006-07-24	15.13	15.30	14.96	15.25	13622800
2006-07-25	15.38	15.54	15.20	15.49	8225000
2006-07-26	15.50	15.50	15.34	15.45	10437200
2006-07-27	15.49	15.52	15.09	15.11	6234800
2006-07-28	15.20	15.40	15.11	15.39	10654800
2006-07-31	15.32	15.53	15.32	15.45	6326400
2006-08-01	15.45	15.45	15.26	15.33	5716000
2006-08-02	15.39	15.68	15.39	15.57	7524200
2006-08-03	15.50	15.73	15.45	15.67	8609000
2006-08-04	15.83	15.91	15.52	15.59	4422200
2006-08-07	15.62	15.72	15.56	15.67	4216600
2006-08-08	15.63	15.74	15.46	15.50	13830400
2006-08-09	15.61	15.68	15.47	15.52	7627200
2006-08-10	15.60	15.66	15.42	15.56	7596000
2006-08-11	15.49	15.61	15.36	15.38	10213800
2006-08-14	15.39	15.53	15.33	15.34	6692000
2006-08-15	15.43	15.67	15.42	15.67	6551800
2006-08-16	15.74	15.94	15.74	15.94	11645200
2006-08-17	15.90	15.95	15.79	15.84	8059000
2006-08-18	15.83	15.90	15.72	15.84	2420000
2006-08-21	15.85	15.90	15.78	15.84	1990800
2006-08-22	15.83	15.94	15.83	15.89	3841400
2006-08-23	15.93	15.98	15.80	15.86	5244000
2006-08-24	15.87	15.92	15.72	15.74	3803000
2006-08-25	15.73	15.84	15.73	15.79	3248600
2006-08-28	15.73	15.82	15.69	15.77	4115400
2006-08-29	15.81	15.87	15.65	15.84	7511400
2006-08-30	15.90	15.91	15.82	15.84	3486600
2006-08-31	15.90	15.98	15.87	15.92	1948600
2006-09-01	15.93	16.17	15.91	16.10	5894800
2006-09-05	16.10	16.25	16.10	16.19	7003400
2006-09-06	16.08	16.12	15.98	15.99	7681800
2006-09-07	15.88	15.93	15.76	15.82	5998200
2006-09-08	15.75	15.93	15.75	15.88	5621400
2006-09-11	15.78	15.78	15.38	15.45	15488200
2006-09-12	15.45	15.64	15.45	15.63	10491200
2006-09-13	15.63	15.81	15.59	15.74	3942400
2006-09-14	15.71	15.74	15.63	15.69	5343800
2006-09-15	15.64	15.69	15.59	15.59	8517600
2006-09-18	15.65	15.89	15.61	15.78	6680400
2006-09-19	15.76	15.77	15.53	15.58	10681200
2006-09-20	15.55	15.78	15.55	15.71	15562000
2006-09-21	15.60	15.77	15.55	15.57	5910600
2006-09-22	15.50	15.65	15.49	15.56	4985800
2006-09-25	15.55	15.66	15.34	15.64	6461400
2006-09-26	15.63	15.97	15.63	15.95	6697600
2006-09-27	16.03	16.04	15.81	15.92	9570800
2006-09-28	15.95	16.00	15.88	15.96	3706200
2006-09-29	15.90	15.95	15.82	15.82	5528600
2006-10-02	15.75	15.93	15.73	15.85	3764400
2006-10-03	15.74	15.74	15.62	15.64	9365000
2006-10-04	15.58	15.70	15.49	15.67	10924400
2006-10-05	15.68	15.94	15.68	15.92	3994400
2006-10-06	15.47	16.00	15.47	15.99	4680200
2006-10-09	16.03	16.22	16.01	16.12	5063800
2006-10-10	16.09	16.20	16.00	16.20	3724800
2006-10-11	16.07	16.13	15.92	16.05	9303800
2006-10-12	16.11	16.24	16.08	16.22	5047200
2006-10-13	16.24	16.45	16.23	16.38	5525200
2006-10-16	16.43	16.53	16.42	16.50	3205600
2006-10-17	16.52	16.52	16.25	16.38	5711200
2006-10-18	16.53	16.53	16.29	16.32	4159600
2006-10-19	16.33	16.47	16.30	16.43	5616800
2006-10-20	16.41	16.44	16.34	16.34	5116600
2006-10-23	16.29	16.45	16.29	16.45	6448000
2006-10-24	16.45	16.66	16.42	16.64	8030000
2006-10-25	16.63	16.72	16.52	16.62	5584200
2006-10-26	16.70	16.72	16.54	16.66	5656400
2006-10-27	16.63	16.85	16.58	16.70	6704400
2006-10-30	16.73	16.79	16.62	16.74	7657000
2006-10-31	16.76	16.79	16.67	16.77	1699200
2006-11-01	16.77	16.92	16.61	16.64	5713400
2006-11-02	16.60	16.75	16.56	16.70	4536000
2006-11-03	16.76	16.84	16.63	16.64	8653600
2006-11-06	16.74	16.89	16.71	16.85	5431200
2006-11-07	16.94	16.97	16.79	16.79	4378400
2006-11-08	16.83	16.87	16.68	16.83	3360800
2006-11-09	16.84	17.11	16.84	17.02	3042000
2006-11-10	16.98	16.98	16.76	16.85	4717000
2006-11-13	16.79	17.02	16.75	17.02	2541000
2006-11-14	17.05	17.06	16.86	17.01	4047400
2006-11-15	16.97	17.12	16.91	17.08	9797200
2006-11-16	17.27	17.27	16.98	16.99	3134600
2006-11-17	16.90	17.01	16.85	16.92	13519400
2006-11-20	17.26	17.35	17.17	17.24	9326000
2006-11-21	17.17	17.30	17.16	17.29	5814400
2006-11-22	17.37	17.53	17.34	17.53	4522800
2006-11-24	17.48	17.54	17.44	17.54	1311800
2006-11-27	17.47	17.50	17.22	17.25	6874000
2006-11-28	17.21	17.34	17.19	17.32	7285400
2006-11-29	17.31	17.47	17.30	17.47	2838600
2006-11-30	17.47	17.54	17.38	17.50	3316000
2006-12-01	17.46	17.50	17.23	17.36	8487400
2006-12-04	17.42	17.64	17.42	17.62	7015200
2006-12-05	17.61	17.75	17.59	17.69	6581600
2006-12-06	17.67	17.74	17.60	17.62	1758200
2006-12-07	17.73	17.81	17.67	17.73	3971600
2006-12-08	17.72	17.79	17.69	17.78	1174000
2006-12-11	17.82	17.82	17.71	17.71	14063800
2006-12-12	17.60	17.63	17.42	17.51	6694200
2006-12-13	17.56	17.62	17.51	17.62	5515000
2006-12-14	17.58	17.76	17.54	17.75	5522600
2006-12-15	17.58	17.75	17.58	17.69	11078600
2006-12-18	17.68	17.69	17.50	17.51	6902600
2006-12-19	17.40	17.65	17.40	17.64	7093400
2006-12-20	17.59	17.67	17.55	17.55	1907800
2006-12-21	17.58	17.67	17.25	17.34	12633400
2006-12-22	17.38	17.39	17.20	17.25	4232800
2006-12-26	17.32	17.41	17.30	17.40	759200
2006-12-27	17.52	17.60	17.44	17.57	2260000
2006-12-28	17.63	17.63	17.50	17.54	2766600
2006-12-29	17.53	17.53	17.39	17.41	1049400
2007-01-03	17.43	17.53	17.22	17.31	7635600
2007-01-04	17.29	17.29	17.12	17.23	8948800
2007-01-05	17.19	17.23	16.99	17.11	13999200
2007-01-08	17.12	17.15	17.02	17.11	6679000
2007-01-09	17.15	17.21	16.99	17.12	7707800
2007-01-10	17.05	17.25	16.99	17.24	8673800
2007-01-11	17.26	17.48	17.23	17.42	7368200
2007-01-12	17.40	17.68	17.40	17.62	6379200
2007-01-16	17.67	17.71	17.60	17.66	4129800
2007-01-17	17.67	17.74	17.59	17.72	6434000
2007-01-18	17.75	17.80	17.59	17.62	3644600
2007-01-19	17.68	17.91	17.62	17.89	21810800
2007-01-22	17.93	17.93	17.65	17.70	6688800
2007-01-23	17.75	17.94	17.68	17.93	4842600
2007-01-24	17.92	18.14	17.91	18.11	8075800
2007-01-25	18.24	18.24	17.97	18.07	7942000
2007-01-26	18.08	18.08	17.88	18.04	6870800
2007-01-29	18.06	18.09	17.93	17.95	5660000
2007-01-30	17.99	18.03	17.92	18.00	6068600
2007-01-31	18.00	18.33	17.97	18.13	7902600
2007-02-01	18.32	18.39	18.30	18.34	3460600
2007-02-02	18.31	18.35	18.19	18.31	13602000
2007-02-05	18.35	18.38	18.23	18.24	6067200
2007-02-06	18.31	18.39	18.27	18.36	8626600
2007-02-07	18.37	18.46	18.33	18.37	24493600
2007-02-08	18.33	18.42	18.29	18.38	25792200
2007-02-09	18.43	18.49	18.29	18.32	8003200
2007-02-12	18.34	18.44	18.30	18.36	5516232
2007-02-13	18.53	18.77	18.50	18.75	30785882
2007-02-14	18.79	18.88	18.74	18.83	10457540
2007-02-15	18.88	18.96	18.84	18.95	7286200
2007-02-16	18.92	19.00	18.86	19.00	4864600
2007-02-20	18.90	19.03	18.83	19.01	6671800
2007-02-21	18.95	19.27	18.91	19.13	7654000
2007-02-22	19.28	19.35	19.07	19.15	5853600
2007-02-23	19.14	19.26	19.02	19.20	9463800
2007-02-26	19.48	19.58	19.30	19.38	8082738
2007-02-27	18.99	19.02	18.21	18.59	18486200
2007-02-28	18.63	18.73	18.36	18.73	16951000
2007-03-01	18.25	18.70	17.24	18.19	15466104
2007-03-02	18.53	18.53	18.16	18.23	11889200
2007-03-05	18.05	18.23	17.92	17.99	12049800
2007-03-06	18.10	18.42	18.10	18.35	12724600
2007-03-07	18.27	18.44	18.26	18.26	21999000
2007-03-08	18.38	18.63	18.18	18.44	20080600
2007-03-09	18.55	18.71	18.54	18.66	4042400
2007-03-12	18.55	18.80	18.55	18.72	5251200
2007-03-13	18.63	18.74	18.22	18.26	14996800
2007-03-14	18.28	18.47	17.97	18.38	14061200
2007-03-15	18.54	18.84	18.50	18.73	12262800
2007-03-16	18.70	18.71	18.43	18.55	13679800
2007-03-19	18.75	18.83	18.58	18.83	9540000
2007-03-20	18.78	18.97	18.76	18.91	5469174
2007-03-21	18.90	19.15	18.83	19.12	10007126
2007-03-22	19.11	19.13	18.99	19.03	2523800
2007-03-23	19.00	19.11	18.95	19.11	7180324
2007-03-26	19.15	19.30	18.91	19.25	7396800
2007-03-27	19.20	19.26	19.00	19.04	6172200
2007-03-28	19.08	19.08	18.80	18.85	14652200
2007-03-29	19.48	19.48	18.80	18.99	9755800
2007-03-30	19.05	19.17	18.83	19.03	11558800
2007-04-02	19.01	19.06	18.89	19.02	4248200
2007-04-03	19.07	19.30	19.07	19.23	6530000
2007-04-04	19.23	19.31	19.22	19.26	4702400
2007-04-05	19.24	19.26	19.17	19.23	3154800
2007-04-09	19.35	19.53	19.35	19.53	8681604
2007-04-10	19.45	19.47	19.31	19.31	3693790
2007-04-11	19.45	19.45	19.16	19.23	9888166
2007-04-12	19.24	19.40	19.19	19.40	8429800
2007-04-13	19.40	19.45	19.26	19.44	3594052
2007-04-16	19.49	19.70	19.47	19.70	4032038
2007-04-17	19.60	19.63	19.49	19.52	5726966
2007-04-18	19.46	19.52	19.36	19.41	5452200
2007-04-19	19.23	19.39	19.14	19.34	7356000
2007-04-20	19.50	19.57	19.45	19.54	6308934
2007-04-23	19.60	19.66	19.50	19.54	5022614
2007-04-24	19.55	19.58	19.32	19.46	11397496
2007-04-25	19.55	19.80	19.55	19.77	4172600
2007-04-26	19.70	19.76	19.55	19.69	4569884
2007-04-27	19.60	19.69	19.49	19.67	5872378
2007-04-30	19.65	19.71	19.31	19.31	6300330
2007-05-01	19.30	19.35	19.07	19.23	8152198
2007-05-02	19.24	19.52	19.23	19.46	4752128
2007-05-03	19.58	19.62	19.44	19.53	3276520
2007-05-04	19.67	19.77	19.59	19.70	3975400
2007-05-07	19.64	20.01	19.64	19.96	7196202
2007-05-08	19.98	19.98	19.78	19.98	10946920
2007-05-09	19.88	20.06	19.88	20.06	11946600
2007-05-10	19.96	19.99	19.65	19.68	14010348
2007-05-11	19.76	19.95	19.72	19.91	7986700
2007-05-14	19.93	20.00	19.73	19.88	5142200
2007-05-15	19.87	20.10	19.84	20.01	7168600
2007-05-16	20.01	20.08	19.86	20.08	5715800
2007-05-17	19.93	20.15	19.92	20.07	6543464
2007-05-18	20.08	20.21	20.08	20.14	6388400
2007-05-21	20.14	20.26	20.13	20.17	8148766
2007-05-22	20.17	20.21	20.05	20.05	4164762
2007-05-23	20.13	20.31	20.09	20.14	14445302
2007-05-24	20.13	20.29	19.85	19.93	11932592
2007-05-25	19.93	20.16	19.93	20.16	5871850
2007-05-29	20.17	20.20	20.01	20.10	6117796
2007-05-30	19.99	20.36	19.91	20.35	10885534
2007-05-31	20.42	20.55	20.39	20.45	7053400
2007-06-01	20.50	20.74	20.50	20.65	4435000
2007-06-04	20.63	20.63	20.52	20.61	3991270
2007-06-05	20.58	20.61	20.43	20.54	8460242
2007-06-06	20.47	20.48	20.21	20.28	10731600
2007-06-07	20.18	20.29	19.73	19.82	16666858
2007-06-08	19.90	20.20	19.65	20.20	12843724
2007-06-11	20.09	20.13	19.84	20.03	7718604
2007-06-12	19.86	20.07	19.78	19.78	10473400
2007-06-13	19.91	20.30	19.88	20.25	8952700
2007-06-14	20.25	20.50	20.25	20.40	5466400
2007-06-15	20.49	20.63	20.42	20.55	7031400
2007-06-18	20.96	20.96	20.49	20.55	3887000
2007-06-19	20.43	20.66	20.41	20.65	4719830
2007-06-20	20.67	20.69	20.33	20.39	6450000
2007-06-21	20.33	20.58	20.13	20.51	13295094
2007-06-22	20.45	20.55	20.34	20.45	8828700
2007-06-25	20.38	20.47	20.13	20.13	7822800
2007-06-26	20.18	20.32	19.85	19.88	19086850
2007-06-27	19.86	20.08	19.63	20.05	17329596
2007-06-28	20.12	20.22	20.06	20.13	10014724
2007-06-29	20.21	20.41	20.10	20.25	15360754
2007-07-02	20.42	20.61	20.30	20.58	9339368
2007-07-03	20.61	20.63	20.54	20.58	4017388
2007-07-05	20.58	20.63	20.51	20.63	4547220
2007-07-06	20.67	20.80	20.56	20.80	6072956
2007-07-09	20.72	20.88	20.69	20.85	5009614
2007-07-10	20.73	20.73	20.39	20.55	9444684
2007-07-11	20.57	20.76	20.50	20.70	5680720
2007-07-12	21.03	21.32	20.88	21.23	14037720
2007-07-13	21.28	21.52	21.25	21.45	7418498
2007-07-16	21.45	21.52	21.24	21.34	11682926
2007-07-17	21.41	21.56	21.40	21.53	8271632
2007-07-18	21.32	21.56	21.28	21.56	13055796
2007-07-19	21.57	21.63	21.48	21.61	10068590
2007-07-20	21.55	21.55	21.21	21.40	22897584
2007-07-23	21.30	21.47	21.28	21.38	10238164
2007-07-24	21.19	21.24	20.80	20.95	13567686
2007-07-25	21.03	21.25	20.32	20.60	29214790
2007-07-26	20.32	20.37	19.55	19.92	38783682
2007-07-27	19.80	20.02	19.42	19.46	29602422
2007-07-30	19.57	20.01	19.51	19.95	14804132
2007-07-31	20.19	20.31	19.70	19.71	22727832
2007-08-01	19.69	19.83	19.32	19.83	31120352
2007-08-02	19.84	19.89	19.57	19.88	15090976
2007-08-03	19.74	19.77	19.21	19.21	18734962
2007-08-06	19.34	19.44	18.92	19.44	22638780
2007-08-07	19.23	19.71	19.23	19.58	20773388
2007-08-08	19.67	20.15	19.64	20.08	18213176
2007-08-09	19.74	19.88	19.40	19.58	16458082
2007-08-10	19.38	19.64	19.08	19.34	24854864
2007-08-13	19.65	19.66	19.33	19.43	11671800
2007-08-14	19.43	19.54	18.86	18.93	14007142
2007-08-15	18.91	18.98	18.27	18.45	31921896
2007-08-16	18.11	18.28	17.32	18.20	33698240
2007-08-17	18.85	19.18	18.18	18.45	27780504
2007-08-20	18.66	18.90	18.46	18.80	22433490
2007-08-21	18.73	19.03	18.69	18.91	15559408
2007-08-22	19.09	19.63	19.09	19.63	33409200
2007-08-23	19.68	19.70	19.17	19.25	13163800
2007-08-24	19.32	19.70	19.31	19.70	11067400
2007-08-27	19.70	19.76	19.49	19.53	10226800
2007-08-28	19.35	19.41	18.92	19.08	19082400
2007-08-29	19.11	19.49	19.07	19.45	15977800
2007-08-30	19.24	19.54	19.15	19.40	11619200
2007-08-31	19.64	19.83	19.54	19.58	12699800
2007-09-04	19.64	19.94	19.50	19.85	10019000
2007-09-05	19.63	19.78	19.50	19.68	14232000
2007-09-06	19.72	19.88	19.59	19.78	11044000
2007-09-07	19.56	19.61	19.29	19.31	22327000
2007-09-10	19.48	19.48	18.99	19.19	20309000
2007-09-11	19.30	19.47	19.23	19.44	14569800
2007-09-12	19.32	19.55	19.25	19.55	7878200
2007-09-13	19.64	19.77	19.52	19.62	9552000
2007-09-14	19.58	19.87	19.57	19.75	8962600
2007-09-17	19.84	20.05	19.73	19.73	18160000
2007-09-18	19.97	20.68	19.82	20.65	27159600
2007-09-19	20.80	21.24	20.80	20.89	28976400
2007-09-20	20.98	20.98	20.77	20.82	28232760
2007-09-21	21.06	21.06	20.78	20.79	10791600
2007-09-24	20.80	21.03	20.73	20.81	21746000
2007-09-25	20.66	20.82	20.59	20.74	11859600
2007-09-26	20.89	21.09	20.82	21.00	14055056
2007-09-27	21.07	21.25	21.05	21.25	10488800
2007-09-28	21.11	21.50	20.99	21.06	10771242
2007-10-01	21.08	21.45	21.08	21.45	11827800
2007-10-02	21.41	21.41	21.12	21.30	12957000
2007-10-03	21.11	21.23	20.97	21.03	11385566
2007-10-04	21.05	21.14	20.87	21.12	8576200
2007-10-05	21.29	21.75	21.25	21.48	9513224
2007-10-08	21.46	21.46	21.23	21.35	3879600
2007-10-09	21.46	21.90	21.42	21.75	9626800
2007-10-10	21.62	21.72	21.41	21.62	11118192
2007-10-11	21.73	21.94	21.29	21.50	18650400
2007-10-12	21.53	21.72	21.39	21.68	11132816
2007-10-15	21.77	21.91	21.38	21.55	10986800
2007-10-16	21.39	21.39	21.11	21.17	13680600
2007-10-17	21.32	21.41	20.97	21.16	16984200
2007-10-18	21.07	21.47	21.07	21.33	11466400
2007-10-19	21.56	21.56	20.85	20.86	27097318
2007-10-22	20.62	20.79	20.40	20.71	26742956
2007-10-23	20.84	21.09	20.70	21.04	16396400
2007-10-24	20.89	21.21	20.74	21.08	25052792
2007-10-25	21.16	21.32	20.98	21.24	15249600
2007-10-26	21.35	21.71	21.32	21.64	15058400
2007-10-29	22.07	22.07	21.74	21.88	8782602
2007-10-30	21.55	21.78	21.34	21.37	29513292
2007-10-31	21.65	21.99	21.48	21.93	19290486
2007-11-01	21.87	21.87	21.12	21.17	22556076
2007-11-02	21.55	21.55	20.87	21.36	21447472
2007-11-05	21.12	21.24	20.91	21.11	18456352
2007-11-06	21.25	21.63	21.20	21.61	19070156
2007-11-07	21.18	21.52	20.94	21.00	19238150
2007-11-08	21.25	21.39	20.76	21.20	37757180
2007-11-09	20.98	21.16	20.67	20.77	29194590
2007-11-12	20.67	20.74	19.94	19.94	33083100
2007-11-13	20.35	20.51	20.16	20.47	28069634
2007-11-14	20.64	20.86	20.53	20.57	18093664
2007-11-15	20.67	20.67	19.94	20.13	36606748
2007-11-16	20.34	20.34	19.88	20.09	24523752
2007-11-19	20.13	20.13	19.47	19.56	38249890
2007-11-20	19.80	20.03	19.49	19.86	21631750
2007-11-21	19.54	19.73	19.33	19.47	22022714
2007-11-23	19.48	19.96	19.48	19.76	4646818
2007-11-26	19.81	20.11	19.35	19.35	36072814
2007-11-27	19.32	19.72	19.00	19.50	21799740
2007-11-28	19.79	20.71	19.57	20.43	32824998
2007-11-29	20.51	20.84	20.38	20.63	23789380
2007-11-30	20.95	21.20	20.62	20.83	17616568
2007-12-03	20.95	20.95	20.56	20.72	13088852
2007-12-04	20.60	20.72	20.56	20.60	14278094
2007-12-05	20.78	20.98	20.75	20.98	11607688
2007-12-06	21.12	21.39	20.93	21.31	10925240
2007-12-07	21.43	21.61	21.35	21.51	14165900
2007-12-10	21.74	21.86	21.59	21.82	10826766
2007-12-11	21.83	21.83	20.91	20.91	18192680
2007-12-12	21.59	21.63	20.89	21.19	21750142
2007-12-13	21.18	21.38	21.01	21.36	14456994
2007-12-14	21.28	21.28	20.86	20.98	13030838
2007-12-17	20.88	20.88	20.22	20.24	17110398
2007-12-18	20.65	20.65	20.04	20.46	17759872
2007-12-19	20.41	20.62	20.28	20.43	11256608
2007-12-20	20.75	20.81	20.33	20.81	11126062
2007-12-21	20.94	21.14	20.80	21.06	12057380
2007-12-24	21.20	21.30	21.13	21.25	2636540
2007-12-26	21.31	21.38	21.11	21.36	4013462
2007-12-27	21.29	21.31	20.96	20.96	10193468
2007-12-28	21.16	21.26	20.94	20.98	4273788
2007-12-31	21.08	21.08	20.80	20.85	4128550
2008-01-02	20.85	20.98	20.49	20.65	19078470
2008-01-03	20.76	21.09	20.73	21.03	17596216
2008-01-04	20.79	20.79	20.35	20.39	28749826
2008-01-07	20.41	20.53	19.84	20.11	39212414
2008-01-08	20.20	20.54	19.74	19.80	45845754
2008-01-09	19.74	20.04	19.38	19.93	51423518
2008-01-10	19.81	20.41	19.59	20.20	29527016
2008-01-11	19.97	20.26	19.90	19.99	21819000
2008-01-14	20.18	20.72	20.10	20.66	27600116
2008-01-15	20.36	20.65	19.97	20.10	33195958
2008-01-16	19.80	20.06	19.15	19.43	38355398
2008-01-17	19.19	19.42	18.33	18.47	46344174
2008-01-18	18.54	18.98	18.24	18.68	36622372
2008-01-22	17.69	18.73	17.42	18.51	44112002
2008-01-23	18.04	18.85	17.33	18.83	56007036
2008-01-24	19.05	19.40	18.93	19.13	38228988
2008-01-25	19.73	19.77	19.09	19.22	35302134
2008-01-28	19.28	19.62	19.06	19.60	27844284
2008-01-29	19.80	20.02	19.61	19.70	27982616
2008-01-30	19.60	20.33	19.51	19.70	27179650
2008-01-31	19.62	20.17	19.31	19.98	26620646
2008-02-01	20.38	20.53	20.07	20.46	26386382
2008-02-04	20.38	20.55	20.11	20.14	16332660
2008-02-05	19.78	19.88	19.41	19.56	20378294
2008-02-06	19.58	19.86	19.27	19.43	24290466
2008-02-07	19.25	19.71	19.02	19.50	21577864
2008-02-08	19.33	19.94	19.33	19.92	32176852
2008-02-11	19.94	20.19	19.68	19.99	20756070
2008-02-12	20.11	20.60	20.01	20.35	44790530
2008-02-13	21.00	21.44	19.99	20.26	22274626
2008-02-14	20.43	20.62	20.00	20.00	32133982
2008-02-15	20.05	20.26	19.88	20.13	21719248
2008-02-19	20.24	20.84	20.24	20.63	30564742
2008-02-20	20.33	20.85	20.33	20.75	17907860
2008-02-21	20.98	21.01	20.42	20.47	29482038
2008-02-22	20.76	20.76	20.20	20.66	25291878
2008-02-25	20.75	21.19	20.48	21.14	29337860
2008-02-26	21.14	21.38	20.90	21.24	39241062
2008-02-27	21.13	21.44	20.93	21.23	25096146
2008-02-28	21.13	21.26	20.97	21.12	21920332
2008-02-29	21.05	21.05	20.33	20.44	20402960
2008-03-03	20.50	20.78	20.42	20.78	25723284
2008-03-04	20.49	20.78	19.90	20.28	52488434
2008-03-05	20.21	20.97	20.21	20.85	24710666
2008-03-06	20.51	20.91	20.50	20.66	28603390
2008-03-07	20.25	20.50	19.65	19.80	53340884
2008-03-10	19.66	19.70	19.06	19.37	67088928
2008-03-11	19.91	20.55	19.54	20.55	59767476
2008-03-12	20.50	20.59	20.10	20.26	23493514
2008-03-13	20.10	20.75	19.81	20.75	39172830
2008-03-14	20.88	20.97	20.05	20.39	50698458
2008-03-17	19.58	20.39	19.58	19.98	35359140
2008-03-18	20.42	20.69	20.10	20.68	31234692
2008-03-19	20.50	20.80	19.28	19.28	51200268
2008-03-20	19.09	19.43	18.55	19.15	62156320
2008-03-24	19.54	20.20	19.44	19.83	45884490
2008-03-25	20.11	20.54	20.11	20.43	32847912
2008-03-26	20.50	20.58	20.24	20.34	26800034
2008-03-27	20.36	20.56	20.15	20.28	30371244
2008-03-28	20.35	20.36	20.03	20.11	18035586
2008-03-31	20.30	20.35	19.91	20.09	24523994
2008-04-01	20.27	20.88	19.86	20.73	30459202
2008-04-02	20.65	20.92	20.44	20.87	24039316
2008-04-03	20.58	21.42	20.58	21.25	33810134
2008-04-04	21.33	21.61	21.03	21.46	28776738
2008-04-07	21.62	21.90	21.24	21.34	43202064
2008-04-08	21.24	21.54	21.13	21.54	27150212
2008-04-09	21.36	21.63	21.17	21.31	19537090
2008-04-10	21.30	21.40	20.98	21.37	12589084
2008-04-11	21.15	21.33	20.99	21.09	24611016
2008-04-14	21.01	21.19	20.89	20.99	9611134
2008-04-15	21.05	21.30	20.85	21.10	22334300
2008-04-16	21.28	22.11	21.28	22.11	34379002
2008-04-17	21.97	22.27	21.67	22.00	31061324
2008-04-18	21.98	22.31	21.90	22.12	20974648
2008-04-21	22.05	22.26	21.92	22.18	19526556
2008-04-22	22.23	22.23	21.70	22.00	22538528
2008-04-23	21.95	22.02	21.58	21.66	15473758
2008-04-24	21.72	21.72	21.18	21.34	26390328
2008-04-25	21.50	22.02	21.39	21.95	17533672
2008-04-28	21.98	22.03	21.65	21.83	16152866
2008-04-29	21.58	21.58	21.03	21.11	21407022
2008-04-30	21.12	21.48	21.10	21.16	18120838
2008-05-01	21.10	21.17	20.67	21.01	31045650
2008-05-02	21.10	21.43	21.10	21.22	14330372
2008-05-05	21.33	21.70	21.33	21.70	13105880
2008-05-06	21.54	21.93	21.54	21.88	19345246
2008-05-07	21.91	22.03	21.52	21.63	21031652
2008-05-08	21.72	22.10	21.63	22.00	26440358
2008-05-09	21.95	21.95	21.58	21.73	24151978
2008-05-12	21.87	22.18	21.62	22.17	18996634
2008-05-13	22.21	22.30	21.98	22.30	20823014
2008-05-14	22.32	22.72	22.24	22.42	20852480
2008-05-15	22.52	22.78	22.48	22.68	17909214
2008-05-16	22.83	23.00	22.65	22.96	22460774
2008-05-19	23.04	23.27	22.85	22.90	25403402
2008-05-20	22.74	23.02	22.59	23.02	17726998
2008-05-21	23.03	23.04	22.22	22.34	22155956
2008-05-22	22.26	22.57	22.11	22.24	20345174
2008-05-23	22.04	22.19	21.68	21.94	26818632
2008-05-27	22.01	22.01	21.52	21.84	19087568
2008-05-28	21.69	22.45	21.69	22.38	20263092
2008-05-29	22.34	22.34	21.97	22.23	25546094
2008-05-30	22.32	22.38	22.17	22.26	16605968
2008-06-02	22.17	22.30	21.93	22.09	17745694
2008-06-03	22.18	22.39	21.81	22.11	29276982
2008-06-04	22.05	22.38	21.91	22.02	26016446
2008-06-05	22.07	22.76	22.07	22.76	26332766
2008-06-06	22.56	22.74	22.09	22.09	21447256
2008-06-09	22.25	22.53	22.09	22.42	18371720
2008-06-10	22.19	22.26	22.00	22.14	35153220
2008-06-11	22.14	22.31	21.70	21.74	22366926
2008-06-12	21.81	22.00	21.54	21.73	18849276
2008-06-13	21.83	22.35	21.83	22.27	19493930
2008-06-16	22.31	22.47	22.17	22.25	11738784
2008-06-17	22.47	22.61	22.30	22.37	10913104
2008-06-18	22.30	22.42	22.08	22.22	17326920
2008-06-19	22.25	22.47	22.18	22.26	13351840
2008-06-20	22.10	22.14	21.61	21.71	21645868
2008-06-23	21.75	21.95	21.59	21.85	11339358
2008-06-24	22.00	22.00	21.28	21.38	29273424
2008-06-25	21.41	21.71	21.12	21.46	21039422
2008-06-26	21.49	21.49	20.79	20.79	18639286
2008-06-27	20.83	21.08	20.64	20.91	16132778
2008-06-30	21.04	21.07	20.78	20.95	24305212
2008-07-01	20.56	20.73	20.12	20.59	29695782
2008-07-02	20.62	20.76	19.57	19.61	33785278
2008-07-03	19.56	19.94	19.18	19.69	27808928
2008-07-07	20.10	20.10	19.44	19.90	22551896
2008-07-08	19.68	19.68	18.99	19.61	28694674
2008-07-09	19.79	20.12	19.33	19.50	36428546
2008-07-10	19.82	20.08	19.34	19.60	27506120
2008-07-11	19.66	20.01	19.50	19.85	20689258
2008-07-14	19.99	20.16	19.63	19.88	19538856
2008-07-15	19.80	19.95	19.31	19.60	30573682
2008-07-16	19.55	20.09	19.20	20.09	31156348
2008-07-17	19.79	20.06	19.65	19.70	37798710
2008-07-18	20.02	20.19	19.65	19.79	42198868
2008-07-21	19.90	20.23	19.85	20.23	22030896
2008-07-22	20.12	20.24	19.81	20.20	23805746
2008-07-23	20.39	20.39	19.79	19.89	22400196
2008-07-24	19.84	20.08	19.42	19.43	23871586
2008-07-25	19.46	19.74	19.34	19.58	18803294
2008-07-28	19.52	19.71	19.42	19.46	12262554
2008-07-29	19.54	19.97	19.54	19.94	16971982
2008-07-30	20.05	20.51	19.97	20.33	19743544
2008-07-31	20.49	20.53	20.11	20.15	31504542
2008-08-01	20.19	20.23	19.67	19.68	18123808
2008-08-04	19.63	19.65	18.80	18.94	36362948
2008-08-05	18.97	19.30	18.78	19.19	27238180
2008-08-06	19.22	19.64	19.22	19.38	16388484
2008-08-07	19.32	19.60	19.16	19.32	23957458
2008-08-08	19.06	19.49	18.88	19.24	23336326
2008-08-11	19.30	19.41	19.07	19.26	19625418
2008-08-12	19.52	19.61	19.30	19.42	21875818
2008-08-13	19.45	19.94	19.38	19.84	48483698
2008-08-14	19.82	19.90	19.53	19.80	21090662
2008-08-15	19.78	19.78	19.47	19.68	17403178
2008-08-18	19.84	19.91	19.40	19.50	12020226
2008-08-19	19.29	19.58	19.29	19.38	18344254
2008-08-20	19.50	19.83	19.45	19.72	18395646
2008-08-21	19.78	20.01	19.75	19.89	14716290
2008-08-22	19.88	20.04	19.76	19.88	14357464
2008-08-25	19.90	19.90	19.31	19.45	19447384
2008-08-26	19.31	19.58	19.31	19.55	11610746
2008-08-27	19.55	19.85	19.55	19.73	8170424
2008-08-28	19.85	20.08	19.81	20.01	10346964
2008-08-29	20.08	20.08	19.78	19.88	7905424
2008-09-02	19.61	19.78	19.29	19.38	17619788
2008-09-03	19.28	19.60	19.00	19.28	20707080
2008-09-04	19.11	19.24	18.35	18.59	30545338
2008-09-05	18.54	18.79	18.07	18.61	36890754
2008-09-08	19.00	19.22	18.40	18.58	30983206
2008-09-09	18.63	18.63	17.86	17.99	31722730
2008-09-10	18.03	18.42	17.78	18.14	32859494
2008-09-11	17.83	18.62	17.82	18.45	30749470
2008-09-12	18.47	19.16	18.36	19.04	26420016
2008-09-15	18.30	19.01	18.14	18.25	26613310
2008-09-16	17.96	18.66	17.65	18.45	41480696
2008-09-17	18.10	18.57	17.70	18.11	37526340
2008-09-18	17.97	18.67	17.43	18.10	51748968
2008-09-19	19.35	19.39	18.50	19.14	32296666
2008-09-22	19.50	19.50	18.65	18.90	21265660
2008-09-23	18.62	18.76	18.11	18.46	17525060
2008-09-24	18.38	18.41	17.90	18.09	13280644
2008-09-25	18.07	18.21	17.81	18.04	14911232
2008-09-26	17.58	17.72	17.29	17.62	17577274
2008-09-29	17.19	17.22	15.85	16.35	35241002
2008-09-30	16.25	16.70	16.09	16.70	17123574
2008-10-01	16.38	16.60	16.07	16.43	29278884
2008-10-02	15.77	15.93	14.97	15.25	25162466
2008-10-03	15.10	15.85	14.89	15.10	33541100
2008-10-06	14.76	14.76	13.45	14.35	45025368
2008-10-07	14.58	14.77	13.53	13.61	32009988
2008-10-08	13.15	14.77	13.05	14.05	60342206
2008-10-09	14.45	14.68	13.05	13.15	50921420
2008-10-10	12.46	13.56	12.03	12.84	56873968
2008-10-13	13.45	14.65	13.22	14.65	26560512
2008-10-14	15.05	15.05	13.70	14.22	66100764
2008-10-15	13.61	13.75	12.33	12.46	43745020
2008-10-16	12.50	12.95	11.77	12.54	59726842
2008-10-17	12.47	13.43	12.30	12.88	44603832
2008-10-20	12.96	13.77	12.96	13.53	27833156
2008-10-21	13.35	13.67	12.96	12.96	26491628
2008-10-22	12.74	12.74	11.68	12.25	33348524
2008-10-23	12.07	12.40	11.31	11.97	40596046
2008-10-24	10.78	11.77	10.78	11.45	34281548
2008-10-27	11.20	11.74	10.60	10.60	24842556
2008-10-28	11.21	12.25	10.85	11.94	26486960
2008-10-29	12.29	13.05	12.05	12.43	32849158
2008-10-30	12.93	13.04	12.28	12.82	31773982
2008-10-31	12.69	13.25	12.51	12.96	20083386
2008-11-03	12.99	13.17	12.70	12.90	17392628
2008-11-04	13.26	13.65	13.23	13.51	22697686
2008-11-05	13.39	13.53	12.71	12.94	27715830
2008-11-06	12.57	12.79	12.00	12.24	22651142
2008-11-07	12.25	12.52	12.04	12.44	17953700
2008-11-10	12.81	12.94	12.22	12.44	16258568
2008-11-11	12.25	12.25	11.68	11.95	25786848
2008-11-12	11.73	11.73	11.19	11.19	15847282
2008-11-13	11.24	12.12	10.86	12.10	25708752
2008-11-14	11.85	12.05	11.34	11.36	23204332
2008-11-17	11.25	11.54	11.02	11.13	19861766
2008-11-18	11.20	11.27	10.75	11.00	22309048
2008-11-19	10.99	11.20	10.26	10.34	25173390
2008-11-20	10.08	10.48	9.41	9.94	23566828
2008-11-21	9.70	10.12	9.47	10.05	31101486
2008-11-24	10.25	11.01	10.21	10.63	38937998
2008-11-25	10.91	11.19	10.64	11.02	34041888
2008-11-26	11.07	11.59	10.76	11.53	20649360
2008-11-28	11.39	11.61	11.32	11.58	4819398
2008-12-01	11.39	11.44	10.51	10.60	16147778
2008-12-02	10.73	11.02	10.57	11.01	16026980
2008-12-03	10.75	11.07	10.52	10.99	20515550
2008-12-04	10.77	11.12	10.58	10.77	19828754
2008-12-05	10.57	11.05	10.24	10.97	25984508
2008-12-08	11.35	11.96	11.32	11.79	22923370
2008-12-09	11.73	12.20	11.57	11.67	20533526
2008-12-10	12.04	12.19	11.82	12.03	17260490
2008-12-11	12.01	12.20	11.37	11.51	20884236
2008-12-12	11.27	11.73	11.09	11.55	31173708
2008-12-15	11.79	11.84	11.37	11.53	21755910
2008-12-16	11.73	12.28	11.66	12.23	23280750
2008-12-17	12.23	12.44	12.04	12.24	24822144
2008-12-18	12.36	12.36	11.62	11.77	23135038
2008-12-19	11.65	11.71	11.35	11.39	15611706
2008-12-22	11.45	11.45	10.80	10.83	14129168
2008-12-23	11.08	11.21	10.91	10.94	13951330
2008-12-24	11.04	11.04	10.89	10.95	8750378
2008-12-26	11.04	11.16	10.92	11.08	4924384
2008-12-29	11.00	11.01	10.70	10.88	13107904
2008-12-30	11.00	11.20	10.94	11.18	7067604
2008-12-31	11.12	11.46	11.12	11.37	6101082
2009-01-02	11.45	11.86	11.35	11.79	14220138
2009-01-05	11.72	12.01	11.56	11.81	21107590
2009-01-06	11.99	12.20	11.79	12.08	26710446
2009-01-07	11.97	12.15	11.79	11.80	22702722
2009-01-08	11.80	12.02	11.70	11.96	18218544
2009-01-09	11.97	11.99	11.65	11.67	19521488
2009-01-12	11.62	11.64	11.18	11.19	15478670
2009-01-13	11.19	11.39	11.10	11.25	15887764
2009-01-14	11.10	11.10	10.74	10.83	19553324
2009-01-15	10.85	11.24	10.55	11.15	29909490
2009-01-16	11.39	11.42	10.96	11.27	31811652
2009-01-20	11.27	11.27	10.61	10.64	26860382
2009-01-21	10.83	11.05	10.53	11.01	24110716
2009-01-22	10.79	11.00	10.69	10.84	18732680
2009-01-23	10.63	11.21	10.59	11.01	23545430
2009-01-26	11.13	11.37	10.83	10.88	30691850
2009-01-27	10.97	11.11	10.80	10.96	18488254
2009-01-28	11.13	11.40	11.13	11.27	17366446
2009-01-29	11.15	11.15	10.91	10.96	16736246
2009-01-30	10.99	11.01	10.47	10.53	19483454
2009-02-02	10.42	10.57	10.26	10.38	11319356
2009-02-03	10.47	10.65	10.42	10.58	15720954
2009-02-04	10.72	11.03	10.71	10.71	22227568
2009-02-05	10.78	11.14	10.61	11.00	34992002
2009-02-06	11.10	11.39	11.07	11.33	24837540
2009-02-09	11.35	11.52	11.17	11.29	18826628
2009-02-10	11.27	11.48	10.70	10.78	33388450
2009-02-11	10.91	11.03	10.67	10.78	20396000
2009-02-12	10.65	10.96	10.54	10.96	31479694
2009-02-13	10.98	10.99	10.76	10.80	17201970
2009-02-17	10.45	10.50	10.29	10.33	23708378
2009-02-18	10.40	10.41	10.11	10.27	13852266
2009-02-19	10.40	10.54	10.15	10.16	13695294
2009-02-20	10.04	10.34	10.00	10.24	19965278
2009-02-23	10.36	10.36	9.57	9.62	20161748
2009-02-24	9.69	9.99	9.51	9.93	15498996
2009-02-25	9.98	10.04	9.70	9.78	21228124
2009-02-26	9.95	10.16	9.74	9.79	11943240
2009-02-27	9.60	9.92	9.50	9.69	16655704
2009-03-02	9.50	9.54	8.98	9.04	19704910
2009-03-03	9.16	9.26	8.97	9.08	19765658
2009-03-04	9.31	9.55	9.30	9.39	18237148
2009-03-05	9.39	9.39	8.98	9.09	10577530
2009-03-06	9.23	9.37	8.92	9.20	16929818
2009-03-09	9.09	9.34	9.03	9.09	14563148
2009-03-10	9.33	9.69	9.27	9.60	32793934
2009-03-11	9.82	9.99	9.67	9.89	11476874
2009-03-12	9.92	10.18	9.70	10.13	10095648
2009-03-13	10.23	10.31	10.04	10.18	8503020
2009-03-16	10.29	10.62	10.29	10.34	11423754
2009-03-17	10.30	10.43	10.14	10.42	8137564
2009-03-18	10.30	10.76	10.21	10.73	17207516
2009-03-19	10.95	11.06	10.83	10.83	16815232
2009-03-20	10.75	10.89	10.49	10.58	13617008
2009-03-23	10.82	11.22	10.72	11.20	15149484
2009-03-24	11.06	11.34	11.01	11.16	11002058
2009-03-25	11.24	11.55	10.96	11.26	15909858
2009-03-26	11.48	11.77	11.42	11.71	18317770
2009-03-27	11.61	11.61	11.39	11.45	19948164
2009-03-30	11.14	11.17	10.88	11.06	19211660
2009-03-31	11.17	11.26	10.94	11.11	12458710
2009-04-01	10.93	11.51	10.83	11.33	20836830
2009-04-02	11.77	11.94	11.60	11.76	15759200
2009-04-03	11.78	11.93	11.53	11.91	10990844
2009-04-06	11.73	11.78	11.44	11.70	8947450
2009-04-07	11.54	11.54	11.27	11.30	11085838
2009-04-08	11.39	11.51	11.22	11.43	13050556
2009-04-09	11.75	11.99	11.72	11.92	11480946
2009-04-13	11.90	12.21	11.77	12.08	11772982
2009-04-14	11.96	12.16	11.82	11.85	11286780
2009-04-15	11.81	12.13	11.77	12.13	11680994
2009-04-16	12.26	12.31	11.92	12.14	14348752
2009-04-17	12.17	12.30	12.08	12.23	12754228
2009-04-20	11.97	12.07	11.58	11.66	16328616
2009-04-21	11.45	11.93	11.43	11.90	16170914
2009-04-22	11.81	12.35	11.71	11.95	22604194
2009-04-23	12.00	12.11	11.85	11.98	19798696
2009-04-24	12.17	12.64	12.10	12.55	20388070
2009-04-27	12.35	12.46	12.16	12.28	15084306
2009-04-28	12.06	12.35	12.03	12.21	19906014
2009-04-29	12.32	12.60	12.32	12.49	12624350
2009-04-30	12.76	12.97	12.75	12.84	20082292
2009-05-01	12.85	13.05	12.70	12.87	26840960
2009-05-04	13.04	13.62	13.03	13.59	26697772
2009-05-05	13.62	13.65	13.34	13.51	12500848
2009-05-06	13.71	13.75	13.44	13.57	30942042
2009-05-07	13.78	13.81	12.97	13.12	21892224
2009-05-08	13.24	13.50	13.21	13.40	14349090
2009-05-11	13.16	13.31	13.06	13.21	11733158
2009-05-12	13.26	13.42	13.09	13.34	13512878
2009-05-13	13.09	13.10	12.63	12.76	20591228
2009-05-14	12.70	13.04	12.64	12.87	23127316
2009-05-15	13.00	13.15	12.74	12.92	31324014
2009-05-18	13.06	13.32	12.97	13.29	24118948
2009-05-19	13.32	13.57	13.30	13.44	12085920
2009-05-20	13.68	14.01	13.45	13.50	30819296
2009-05-21	13.31	13.33	13.03	13.20	26430960
2009-05-22	13.27	13.33	13.06	13.15	16844076
2009-05-26	13.09	13.49	12.92	13.47	15773668
2009-05-27	13.40	13.43	12.93	12.96	14433098
2009-05-28	13.10	13.22	12.88	13.19	17546642
2009-05-29	13.34	13.60	13.25	13.59	15584278
2009-06-01	13.81	14.09	13.76	14.00	18535238
2009-06-02	13.93	14.19	13.90	14.14	19718864
2009-06-03	13.98	13.98	13.47	13.66	19743486
2009-06-04	13.76	14.02	13.64	13.97	20818564
2009-06-05	14.15	14.15	13.63	13.77	18717116
2009-06-08	13.70	13.77	13.42	13.70	17973038
2009-06-09	13.78	14.06	13.70	13.95	16024000
2009-06-10	14.16	14.18	13.69	13.96	29978240
2009-06-11	14.00	14.33	14.00	14.16	25738746
2009-06-12	14.04	14.06	13.85	14.01	23645366
2009-06-15	13.85	13.85	13.45	13.54	22613874
2009-06-16	13.65	13.68	13.16	13.18	35474786
2009-06-17	13.10	13.22	12.84	13.03	38457494
2009-06-18	13.05	13.33	12.96	13.14	22789248
2009-06-19	13.21	13.26	12.94	13.04	25587800
2009-06-22	12.83	12.86	12.36	12.38	30055668
2009-06-23	12.42	12.65	12.30	12.54	26768896
2009-06-24	12.74	12.96	12.59	12.66	23278734
2009-06-25	12.65	12.96	12.50	12.93	21997070
2009-06-26	12.94	13.02	12.84	12.91	13890574
2009-06-29	13.01	13.12	12.85	13.03	10022662
2009-06-30	13.07	13.14	12.82	12.90	15671058
2009-07-01	13.04	13.21	12.90	12.93	15137736
2009-07-02	12.75	12.75	12.56	12.58	17927638
2009-07-06	12.37	12.48	12.24	12.48	20415614
2009-07-07	12.46	12.50	12.12	12.12	20992564
2009-07-08	12.23	12.38	11.93	12.13	25764838
2009-07-09	12.29	12.36	12.19	12.23	19396230
2009-07-10	12.12	12.30	11.96	12.16	20605036
2009-07-13	12.18	12.53	11.97	12.53	14944020
2009-07-14	12.61	12.69	12.42	12.62	11636506
2009-07-15	12.85	13.12	12.83	13.12	17773906
2009-07-16	13.11	13.33	13.05	13.24	14259602
2009-07-17	13.25	13.42	13.17	13.31	10055710
2009-07-20	13.48	13.63	13.37	13.59	21573876
2009-07-21	13.88	13.97	13.46	13.75	34603132
2009-07-22	13.64	13.91	13.59	13.79	24206330
2009-07-23	13.78	14.35	13.77	14.26	23905786
2009-07-24	14.19	14.38	14.10	14.38	15967702
2009-07-27	14.42	14.50	14.26	14.41	14459360
2009-07-28	14.23	14.36	14.05	14.29	22254388
2009-07-29	14.05	14.09	13.89	13.99	29292332
2009-07-30	14.24	14.54	14.23	14.41	23760182
2009-07-31	14.43	14.70	14.34	14.56	17766408
2009-08-03	14.82	15.08	14.75	15.08	20119576
2009-08-04	14.97	15.14	14.84	15.02	13339488
2009-08-05	15.06	15.19	14.84	15.14	17119434
2009-08-06	15.22	15.30	14.90	15.02	17036374
2009-08-07	15.20	15.27	14.90	15.11	41092454
2009-08-10	14.98	15.06	14.78	14.91	30621846
2009-08-11	14.79	14.93	14.68	14.87	29480482
2009-08-12	14.80	15.13	14.75	15.01	23613478
2009-08-13	15.17	15.34	15.07	15.28	25768290
2009-08-14	15.31	15.31	14.75	14.90	29687482
2009-08-17	14.48	14.57	14.26	14.33	27638560
2009-08-18	14.42	14.59	14.36	14.55	16996760
2009-08-19	14.33	14.83	14.26	14.74	25551898
2009-08-20	14.76	14.85	14.68	14.77	19713830
2009-08-21	14.99	15.16	14.92	15.16	21569616
2009-08-24	15.30	15.34	14.96	15.04	16760062
2009-08-25	15.11	15.27	14.92	14.96	13467166
2009-08-26	14.93	15.10	14.79	14.91	15996492
2009-08-27	14.94	15.09	14.63	15.01	21248562
2009-08-28	15.18	15.19	14.92	15.11	18068618
2009-08-31	14.87	14.91	14.74	14.91	14415414
2009-09-01	14.80	15.06	14.45	14.47	27300416
2009-09-02	14.46	14.64	14.34	14.60	18244146
2009-09-03	14.70	14.83	14.55	14.81	13787362
2009-09-04	14.83	15.03	14.67	15.02	11065572
2009-09-08	15.29	15.33	15.15	15.22	15698772
2009-09-09	15.26	15.37	15.14	15.29	19215186
2009-09-10	15.18	15.41	14.98	15.38	19634454
2009-09-11	15.50	15.56	15.27	15.40	20257598
2009-09-14	15.23	15.61	15.16	15.59	18643078
2009-09-15	15.62	16.01	15.58	15.94	24747412
2009-09-16	16.16	16.25	15.97	16.16	16099600
2009-09-17	16.15	16.39	16.00	16.08	23082466
2009-09-18	16.12	16.13	15.89	16.01	19917122
2009-09-21	15.80	15.91	15.61	15.85	20813346
2009-09-22	16.03	16.13	15.96	16.02	13709072
2009-09-23	16.04	16.10	15.71	15.77	16841180
2009-09-24	15.79	15.83	15.32	15.42	25486420
2009-09-25	15.30	15.50	15.17	15.27	20598896
2009-09-28	15.31	15.65	15.28	15.56	13315518
2009-09-29	15.59	15.78	15.52	15.58	20585096
2009-09-30	15.68	15.71	15.31	15.47	20115680
2009-10-01	15.42	15.46	14.87	14.87	37932516
2009-10-02	14.64	14.99	14.59	14.81	23810706
2009-10-05	14.91	15.16	14.82	15.06	19942110
2009-10-06	15.31	15.51	15.16	15.37	24104654
2009-10-07	15.35	15.50	15.26	15.38	12311362
2009-10-08	15.67	15.80	15.53	15.74	15055086
2009-10-09	15.75	15.81	15.61	15.75	13376264
2009-10-12	15.81	15.99	15.73	15.79	14219514
2009-10-13	15.78	15.92	15.63	15.88	18572406
2009-10-14	16.08	16.23	16.02	16.22	20318670
2009-10-15	16.14	16.30	16.07	16.25	14964612
2009-10-16	16.15	16.20	16.00	16.02	17983654
2009-10-19	16.08	16.32	16.05	16.27	14581450
2009-10-20	16.34	16.34	15.93	16.10	16380644
2009-10-21	16.03	16.25	15.86	15.91	19167006
2009-10-22	15.86	16.16	15.67	16.10	15955920
2009-10-23	16.18	16.18	15.71	15.78	18103258
2009-10-26	15.80	16.01	15.36	15.37	23824460
2009-10-27	15.35	15.49	15.22	15.25	29079282
2009-10-28	15.21	15.27	14.74	14.78	28486672
2009-10-29	15.03	15.28	14.93	15.22	21907454
2009-10-30	15.17	15.21	14.54	14.67	37182900
2009-11-02	14.73	15.07	14.48	14.80	32588340
2009-11-03	14.65	15.01	14.56	14.95	24762414
2009-11-04	15.15	15.26	14.90	14.95	25514778
2009-11-05	15.05	15.32	15.02	15.22	20124300
2009-11-06	15.13	15.50	15.12	15.35	19429422
2009-11-09	15.54	15.85	15.54	15.85	19988448
2009-11-10	15.81	15.96	15.62	15.87	19720822
2009-11-11	16.05	16.18	15.97	16.02	24821810
2009-11-12	15.99	16.19	15.87	15.95	35413974
2009-11-13	16.01	16.15	15.90	16.01	25552394
2009-11-16	16.13	16.46	16.13	16.34	23842790
2009-11-17	16.29	16.55	16.22	16.53	16986956
2009-11-18	16.55	16.64	16.41	16.53	18199344
2009-11-19	16.37	16.39	16.02	16.28	19200866
2009-11-20	16.10	16.29	16.06	16.22	17537294
2009-11-23	16.48	16.62	16.33	16.39	21260950
2009-11-24	16.41	16.41	16.21	16.37	14050512
2009-11-25	16.40	16.63	16.37	16.63	15635852
2009-11-27	16.07	16.35	15.98	16.18	14899364
2009-11-30	16.22	16.35	16.08	16.25	18373480
2009-12-01	16.52	16.66	16.47	16.57	22712250
2009-12-02	16.58	16.80	16.56	16.73	18317354
2009-12-03	16.73	16.81	16.44	16.46	28935308
2009-12-04	16.71	16.78	16.05	16.28	46926384
2009-12-07	16.22	16.47	16.20	16.30	19687296
2009-12-08	16.18	16.22	15.99	16.04	21137520
2009-12-09	16.05	16.25	15.92	16.24	18096990
2009-12-10	16.34	16.41	16.12	16.18	15660196
2009-12-11	16.29	16.33	16.07	16.22	15863812
2009-12-14	16.34	16.47	16.24	16.46	15146586
2009-12-15	16.41	16.57	16.22	16.30	25189538
2009-12-16	16.38	16.57	16.35	16.46	15224482
2009-12-17	16.31	16.34	16.06	16.10	13799602
2009-12-18	16.06	16.13	15.84	16.00	19416664
2009-12-21	16.10	16.29	16.08	16.23	10198870
2009-12-22	16.26	16.34	16.19	16.33	9447596
2009-12-23	16.38	16.58	16.31	16.58	10509248
2009-12-24	16.65	16.75	16.60	16.71	5442972
2009-12-28	16.77	16.83	16.65	16.72	8028002
2009-12-29	16.72	16.86	16.68	16.75	7435046
2009-12-30	16.63	16.77	16.59	16.73	5948304
2009-12-31	16.77	16.81	16.50	16.50	5164590
2010-01-04	16.79	17.01	16.73	17.01	15134996
2010-01-05	17.04	17.09	16.91	17.07	17678308
2010-01-06	17.07	17.42	17.04	17.36	16183884
2010-01-07	17.27	17.29	17.08	17.22	11514412
2010-01-08	17.18	17.46	17.14	17.46	9284704
2010-01-11	17.68	17.69	17.29	17.37	18217632
2010-01-12	17.12	17.21	16.87	17.04	26324298
2010-01-13	17.08	17.25	16.88	17.24	23886180
2010-01-14	17.23	17.26	17.00	17.03	19230984
2010-01-15	17.01	17.07	16.82	16.90	15210490
2010-01-19	16.93	17.18	16.85	17.17	13603278
2010-01-20	16.95	17.00	16.71	16.87	23007494
2010-01-21	16.89	16.89	16.13	16.14	39632714
2010-01-22	16.09	16.29	15.78	15.82	40095448
2010-01-25	15.98	16.12	15.90	15.96	20610168
2010-01-26	15.78	16.00	15.68	15.73	33568786
2010-01-27	15.66	15.77	15.33	15.60	39418410
2010-01-28	15.70	15.74	15.24	15.32	32745842
2010-01-29	15.44	15.66	15.06	15.07	32241228
2010-02-01	15.23	15.67	15.23	15.67	34561260
2010-02-02	15.74	15.80	15.51	15.72	32079326
2010-02-03	15.66	15.81	15.49	15.54	36213492
2010-02-04	15.33	15.38	14.95	14.96	45617902
2010-02-05	15.01	15.25	14.74	15.24	64503276
2010-02-08	15.27	15.36	14.98	15.00	40944564
2010-02-09	15.23	15.52	15.13	15.36	57487922
2010-02-10	15.38	15.41	15.07	15.26	43105052
2010-02-11	15.25	15.54	15.17	15.52	38944116
2010-02-12	15.24	15.57	15.17	15.49	39246414
2010-02-16	15.68	15.90	15.67	15.88	21028394
2010-02-17	15.98	16.05	15.78	15.89	58793358
2010-02-18	15.82	16.11	15.80	16.06	39257142
2010-02-19	15.94	16.23	15.93	16.15	30426826
2010-02-22	16.21	16.29	16.02	16.08	22993730
2010-02-23	16.03	16.11	15.73	15.82	40160720
2010-02-24	15.85	15.98	15.70	15.78	31930606
2010-02-25	15.55	15.77	15.40	15.75	40917970
2010-02-26	15.83	15.83	15.61	15.75	30666924
2010-03-01	15.84	16.01	15.75	15.99	39502628
2010-03-02	16.12	16.26	16.08	16.13	38858906
2010-03-03	16.23	16.51	16.21	16.27	28216258
2010-03-04	16.32	16.44	16.25	16.38	26747952
2010-03-05	16.53	16.69	16.47	16.59	23340546
2010-03-08	16.65	16.71	16.50	16.59	28925792
2010-03-09	16.49	16.65	16.42	16.48	30916774
2010-03-10	16.49	16.63	16.37	16.49	41650184
2010-03-11	16.43	16.58	16.29	16.58	29034490
2010-03-12	16.67	16.77	16.61	16.65	23063564
2010-03-15	16.64	16.66	16.50	16.64	18990786
2010-03-16	16.70	16.89	16.69	16.89	27171450
2010-03-17	16.94	17.10	16.93	16.98	17654560
2010-03-18	16.99	17.10	16.84	16.86	24248040
2010-03-19	16.85	16.96	16.62	16.64	21252632
2010-03-22	16.51	16.90	16.43	16.89	22534248
2010-03-23	16.90	17.11	16.81	17.11	29462540
2010-03-24	17.00	17.17	16.95	17.06	16904800
2010-03-25	17.21	17.21	16.70	16.72	38080444
2010-03-26	16.79	17.00	16.73	16.84	30944718
2010-03-29	17.00	17.10	16.94	17.02	17183318
2010-03-30	17.01	17.17	16.93	17.05	16926352
2010-03-31	17.01	17.11	16.91	16.96	15549032
2010-04-01	17.13	17.28	17.11	17.26	15941686
2010-04-05	17.31	17.47	17.25	17.47	13178488
2010-04-06	17.38	17.55	17.38	17.50	17214988
2010-04-07	17.44	17.58	17.29	17.39	20756210
2010-04-08	17.28	17.44	17.20	17.43	16575154
2010-04-09	17.50	17.50	17.36	17.46	16751954
2010-04-12	17.47	17.52	17.35	17.40	11504686
2010-04-13	17.34	17.39	17.22	17.34	14107392
2010-04-14	17.42	17.47	17.34	17.47	14628042
2010-04-15	17.44	17.51	17.37	17.47	15054986
2010-04-16	17.38	17.46	17.03	17.17	33745494
2010-04-19	17.04	17.20	16.87	17.17	22585786
2010-04-20	17.31	17.36	17.15	17.22	11610494
2010-04-21	17.26	17.26	17.01	17.18	22063916
2010-04-22	17.06	17.35	16.90	17.35	24380392
2010-04-23	17.33	17.57	17.32	17.51	19691920
2010-04-26	17.62	17.74	17.53	17.58	14050184
2010-04-27	17.51	17.53	16.94	16.94	32078202
2010-04-28	17.10	17.23	16.96	17.15	32075394
2010-04-29	17.25	17.36	17.17	17.30	20037828
2010-04-30	17.35	17.40	16.99	17.00	21881774
2010-05-03	17.04	17.12	16.82	16.99	22380346
2010-05-04	16.75	16.76	16.28	16.40	53973842
2010-05-05	16.14	16.50	16.07	16.28	35206260
2010-05-06	16.15	16.46	14.74	15.74	54861048
2010-05-07	15.76	16.02	15.33	15.57	54676694
2010-05-10	16.20	16.35	16.11	16.31	36074766
2010-05-11	16.13	16.33	16.07	16.10	28765280
2010-05-12	16.20	16.44	16.17	16.44	25865972
2010-05-13	16.40	16.53	16.18	16.19	26687322
2010-05-14	16.09	16.09	15.66	15.80	40466958
2010-05-17	15.86	15.96	15.42	15.80	37566874
2010-05-18	15.94	16.18	15.53	15.53	46808918
2010-05-19	15.42	15.57	15.18	15.53	47502004
2010-05-20	15.04	15.21	14.81	14.82	55262972
2010-05-21	14.58	15.25	14.55	15.19	39010290
2010-05-24	15.12	15.24	14.93	14.93	27133576
2010-05-25	14.52	15.20	14.44	15.18	37649146
2010-05-26	15.33	15.44	15.01	15.06	26874528
2010-05-27	15.38	15.67	15.18	15.65	29382650
2010-05-28	15.61	15.64	15.27	15.38	29482740
2010-06-01	15.22	15.41	14.86	14.88	31542100
2010-06-02	15.00	15.34	14.95	15.34	17503412
2010-06-03	15.48	15.48	14.98	15.16	25279250
2010-06-04	14.87	14.99	14.52	14.56	30714628
2010-06-07	14.57	14.69	14.29	14.30	25022998
2010-06-08	14.37	14.68	14.28	14.62	43669816
2010-06-09	14.82	14.99	14.54	14.64	27665948
2010-06-10	14.92	15.17	14.89	15.17	21602648
2010-06-11	15.01	15.34	14.99	15.34	15956804
2010-06-14	15.48	15.53	15.16	15.19	18202114
2010-06-15	15.32	15.58	15.27	15.56	14109472
2010-06-16	15.45	15.63	15.40	15.54	12730222
2010-06-17	15.58	15.61	15.26	15.46	27379816
2010-06-18	15.42	15.56	15.42	15.48	18895750
2010-06-21	15.75	15.90	15.46	15.57	24144212
2010-06-22	15.55	15.65	15.19	15.19	23686580
2010-06-23	15.21	15.32	14.96	15.22	21678376
2010-06-24	15.10	15.25	14.83	14.83	31521550
2010-06-25	14.89	15.12	14.75	15.05	22616028
2010-06-28	15.04	15.09	14.84	14.88	25771976
2010-06-29	14.59	14.63	14.27	14.33	34058836
2010-06-30	14.32	14.53	14.13	14.19	21027134
2010-07-01	14.17	14.31	13.84	14.11	32909824
2010-07-02	14.16	14.22	13.92	14.03	19333834
2010-07-06	14.32	14.35	13.90	14.04	20144942
2010-07-07	14.05	14.62	14.04	14.60	23703000
2010-07-08	14.72	14.84	14.60	14.84	17861538
2010-07-09	14.80	15.20	14.80	15.20	18889358
2010-07-12	15.21	15.21	14.92	15.00	18878226
2010-07-13	15.25	15.45	15.23	15.40	21409962
2010-07-14	15.27	15.46	15.19	15.35	17277560
2010-07-15	15.37	15.39	15.14	15.34	16571284
2010-07-16	15.23	15.30	14.88	14.92	24858022
2010-07-19	15.00	15.01	14.78	14.93	15229994
2010-07-20	14.72	15.40	14.72	15.38	21015126
2010-07-21	15.54	15.62	15.20	15.33	18759602
2010-07-22	15.51	15.80	15.48	15.66	32512246
2010-07-23	15.69	16.03	15.67	16.01	29362224
2010-07-26	16.04	16.10	15.94	16.10	14994224
2010-07-27	16.20	16.25	15.90	15.97	18349624
2010-07-28	15.89	16.04	15.85	15.92	21069952
2010-07-29	16.03	16.17	15.77	15.91	16925502
2010-07-30	15.76	16.07	15.71	16.01	17518544
2010-08-02	16.26	16.47	16.22	16.44	32954500
2010-08-03	16.28	16.28	16.10	16.14	19116958
2010-08-04	16.23	16.30	16.13	16.29	11275598
2010-08-05	16.22	16.33	16.19	16.32	14070522
2010-08-06	16.21	16.42	16.09	16.25	17376192
2010-08-09	16.38	16.38	16.24	16.35	12161930
2010-08-10	16.17	16.27	16.01	16.17	25451322
2010-08-11	15.86	15.87	15.62	15.63	35147088
2010-08-12	15.44	15.78	15.43	15.73	23049240
2010-08-13	15.67	15.74	15.60	15.65	12372030
2010-08-16	15.58	15.82	15.55	15.72	13069238
2010-08-17	15.94	16.21	15.94	16.09	23951496
2010-08-18	16.08	16.23	15.95	16.15	19570564
2010-08-19	16.07	16.14	15.70	15.78	25495734
2010-08-20	15.69	15.76	15.60	15.75	27923468
2010-08-23	15.82	16.03	15.56	15.57	18901054
2010-08-24	15.30	15.42	15.20	15.21	29745656
2010-08-25	15.09	15.30	14.94	15.26	25564796
2010-08-26	15.40	15.49	15.21	15.24	14960882
2010-08-27	15.34	15.70	15.18	15.69	20732644
2010-08-30	15.66	15.73	15.46	15.46	10133572
2010-08-31	15.36	15.60	15.36	15.52	19130598
2010-09-01	15.72	16.02	15.71	15.99	24073892
2010-09-02	16.04	16.18	15.94	16.18	12315644
2010-09-03	16.30	16.38	16.23	16.37	15625602
2010-09-07	16.30	16.35	16.18	16.21	12193372
2010-09-08	16.26	16.44	16.24	16.33	10043892
2010-09-09	16.49	16.54	16.24	16.28	9453562
2010-09-10	16.29	16.45	16.29	16.41	11265912
2010-09-13	16.54	16.74	16.53	16.68	24133228
2010-09-14	16.60	16.76	16.54	16.65	17105358
2010-09-15	16.55	16.65	16.49	16.62	12888488
2010-09-16	16.57	16.74	16.55	16.70	25727346
2010-09-17	16.42	16.45	16.26	16.37	16339232
2010-09-20	16.38	16.50	16.27	16.47	16600680
2010-09-21	16.47	16.48	16.24	16.40	33795086
2010-09-22	16.39	16.56	16.38	16.44	20396488
2010-09-23	16.29	16.48	16.22	16.28	14346176
2010-09-24	16.49	16.71	16.48	16.68	17205934
2010-09-27	16.69	16.71	16.57	16.59	11546326
2010-09-28	16.57	16.62	16.29	16.59	17403184
2010-09-29	16.54	16.57	16.40	16.46	19749690
2010-09-30	16.57	16.64	16.27	16.39	20472946
2010-10-01	16.49	16.62	16.48	16.61	15538352
2010-10-04	16.48	16.54	16.28	16.34	26111072
2010-10-05	16.53	16.86	16.53	16.80	26245386
2010-10-06	16.84	17.01	16.82	16.96	13636498
2010-10-07	17.01	17.02	16.64	16.79	18279644
2010-10-08	16.85	17.17	16.85	17.12	15930080
2010-10-11	17.20	17.21	17.03	17.09	11735932
2010-10-12	17.05	17.16	16.87	17.14	14605178
2010-10-13	17.34	17.48	17.25	17.41	14621756
2010-10-14	17.41	17.44	17.15	17.25	16533058
2010-10-15	17.38	17.39	17.07	17.30	24595090
2010-10-18	17.24	17.38	17.14	17.37	13673174
2010-10-19	17.07	17.17	16.85	16.93	30250126
2010-10-20	17.00	17.39	16.96	17.28	20369562
2010-10-21	17.35	17.43	17.09	17.27	22257038
2010-10-22	17.28	17.31	17.09	17.17	16613602
2010-10-25	17.41	17.59	17.37	17.52	22728336
2010-10-26	17.28	17.45	17.16	17.41	18678114
2010-10-27	17.28	17.28	17.07	17.25	24652622
2010-10-28	17.40	17.46	17.15	17.26	20057562
2010-10-29	17.23	17.44	17.18	17.40	13569658
2010-11-01	17.49	17.61	17.30	17.39	16195920
2010-11-02	17.55	17.68	17.50	17.57	23458994
2010-11-03	17.63	17.65	17.25	17.52	34311826
2010-11-04	17.79	18.10	17.78	18.10	20076308
2010-11-05	18.12	18.27	18.06	18.16	20205990
2010-11-08	18.05	18.23	18.03	18.21	15881790
2010-11-09	18.30	18.36	17.78	17.89	22728676
2010-11-10	17.89	18.02	17.68	17.98	18655494
2010-11-11	17.89	18.17	17.88	18.16	18777210
2010-11-12	17.96	18.02	17.61	17.76	34953304
2010-11-15	17.81	17.86	17.60	17.62	19450146
2010-11-16	17.41	17.45	17.10	17.24	39756582
2010-11-17	17.24	17.41	17.15	17.23	26661722
2010-11-18	17.46	17.71	17.46	17.56	28865612
2010-11-19	17.56	17.70	17.47	17.70	18097714
2010-11-22	17.62	17.76	17.47	17.74	23462092
2010-11-23	17.47	17.51	17.32	17.40	26474530
2010-11-24	17.54	17.74	17.52	17.74	16026502
2010-11-26	17.55	17.58	17.44	17.44	9311378
2010-11-29	17.40	17.64	17.18	17.59	25669594
2010-11-30	17.44	17.74	17.38	17.60	31210650
2010-12-01	17.89	18.09	17.85	18.08	24599692
2010-12-02	18.16	18.39	18.11	18.35	18747510
2010-12-03	18.28	18.55	18.27	18.51	15744100
2010-12-06	18.48	18.57	18.46	18.54	9914474
2010-12-07	18.77	18.81	18.53	18.56	21084808
2010-12-08	18.57	18.64	18.27	18.37	23584064
2010-12-09	18.53	18.54	18.34	18.47	23028108
2010-12-10	18.50	18.65	18.40	18.63	10437206
2010-12-13	18.82	18.86	18.70	18.73	12846476
2010-12-14	18.72	18.83	18.65	18.71	14227444
2010-12-15	18.65	18.78	18.59	18.61	13388214
2010-12-16	18.64	18.79	18.50	18.79	18492368
2010-12-17	18.61	18.80	18.59	18.78	14399336
2010-12-20	18.90	18.93	18.74	18.84	10694610
2010-12-21	18.92	19.06	18.91	19.03	9626240
2010-12-22	19.10	19.10	18.95	19.02	6326178
2010-12-23	18.92	19.13	18.92	19.07	7744730
2010-12-27	19.06	19.11	18.94	19.10	4817558
2010-12-28	19.18	19.18	19.09	19.14	6875528
2010-12-29	19.22	19.25	19.17	19.22	5150298
2010-12-30	19.22	19.30	19.18	19.22	7155070
2010-12-31	19.20	19.27	19.16	19.21	4849368
2011-01-03	19.41	19.54	19.34	19.36	12113364
2011-01-04	19.39	19.43	18.99	19.23	18978486
2011-01-05	19.13	19.29	19.05	19.28	15597742
2011-01-06	19.29	19.38	19.12	19.18	15544846
2011-01-07	19.24	19.29	18.99	19.16	23128214
2011-01-10	19.09	19.22	18.86	19.18	20985352
2011-01-11	19.28	19.35	19.21	19.34	13220638
2011-01-12	19.49	19.56	19.42	19.53	13959166
2011-01-13	19.51	19.54	19.31	19.36	14599416
2011-01-14	19.32	19.40	19.20	19.39	15843484
2011-01-18	19.42	19.53	19.41	19.51	16477494
2011-01-19	19.54	19.55	19.02	19.06	32037022
2011-01-20	18.86	18.91	18.62	18.79	43715320
2011-01-21	18.89	18.98	18.72	18.74	22906242
2011-01-24	18.81	19.05	18.74	18.94	20995494
2011-01-25	18.88	18.97	18.74	18.96	26381562
2011-01-26	19.03	19.40	19.03	19.37	22398576
2011-01-27	19.35	19.38	19.07	19.21	22477390
2011-01-28	19.20	19.35	18.89	18.91	28584552
2011-01-31	19.03	19.24	18.97	19.22	19959736
2011-02-01	19.40	19.78	19.37	19.74	32078002
2011-02-02	19.72	19.80	19.61	19.70	12361750
2011-02-03	19.71	19.82	19.48	19.79	21654472
2011-02-04	19.84	19.87	19.62	19.79	16213778
2011-02-07	19.85	20.03	19.85	19.89	18363782
2011-02-08	19.99	20.00	19.83	19.96	15420220
2011-02-09	19.91	19.94	19.65	19.78	19337584
2011-02-10	19.59	19.95	19.59	19.82	18023622
2011-02-11	19.76	20.00	19.70	19.93	20157646
2011-02-14	19.98	20.17	19.94	20.14	17148536
2011-02-15	20.15	20.16	19.88	19.91	14402998
2011-02-16	20.03	20.22	20.01	20.17	19586514
2011-02-17	20.13	20.36	20.07	20.35	16506550
2011-02-18	20.38	20.42	20.05	20.13	14668540
2011-02-22	19.87	20.00	19.45	19.48	37060050
2011-02-23	19.42	19.56	19.02	19.34	37641342
2011-02-24	19.33	19.51	18.97	19.24	28467112
2011-02-25	19.41	19.55	19.38	19.52	16714228
2011-02-28	19.60	19.73	19.51	19.72	15916106
2011-03-01	19.78	19.82	19.24	19.25	36185066
2011-03-02	19.22	19.44	19.19	19.32	22439786
2011-03-03	19.54	19.71	19.51	19.71	17433722
2011-03-04	19.73	19.73	19.38	19.53	23127656
2011-03-07	19.68	19.72	19.10	19.19	36635458
2011-03-08	19.24	19.48	19.04	19.41	20978762
2011-03-09	19.32	19.32	19.00	19.10	35342342
2011-03-10	18.82	18.91	18.59	18.68	62074090
2011-03-11	18.61	19.02	18.53	18.96	29390316
2011-03-14	18.88	19.05	18.69	18.89	35232854
2011-03-15	18.30	18.98	18.22	18.89	45778710
2011-03-16	18.87	18.92	18.28	18.51	46831614
2011-03-17	18.87	19.01	18.72	18.84	44882212
2011-03-18	19.05	19.10	18.82	18.87	29858118
2011-03-21	19.16	19.23	19.03	19.19	16935836
2011-03-22	19.18	19.23	19.04	19.15	15176470
2011-03-23	19.16	19.48	19.04	19.43	26330346
2011-03-24	19.56	19.59	19.32	19.51	23115012
2011-03-25	19.61	19.77	19.53	19.62	21090488
2011-03-28	19.61	19.76	19.51	19.53	23836658
2011-03-29	19.53	19.73	19.39	19.73	19452974
2011-03-30	19.93	19.98	19.67	19.94	30148100
2011-03-31	19.92	20.11	19.90	20.01	21055720
2011-04-01	20.13	20.19	20.00	20.09	18539364
2011-04-04	20.19	20.28	20.15	20.22	14029372
2011-04-05	20.20	20.54	20.12	20.46	18773238
2011-04-06	20.62	20.64	20.23	20.29	30214828
2011-04-07	20.35	20.48	20.15	20.25	26157686
2011-04-08	20.40	20.46	20.02	20.10	17304846
2011-04-11	20.16	20.25	19.79	19.88	20759640
2011-04-12	19.65	19.76	19.53	19.61	26735172
2011-04-13	19.75	19.77	19.34	19.49	32186872
2011-04-14	19.36	19.62	19.36	19.55	31582966
2011-04-15	19.64	19.72	19.49	19.68	22685802
2011-04-18	19.45	19.51	19.22	19.41	22500376
2011-04-19	19.49	19.77	19.47	19.75	32271044
2011-04-20	20.07	20.15	19.95	20.01	26483562
2011-04-21	20.12	20.23	20.06	20.23	15353776
2011-04-25	20.17	20.25	19.98	20.07	12117636
2011-04-26	20.19	20.37	20.07	20.30	17444070
2011-04-27	20.33	20.36	19.95	20.36	26245230
2011-04-28	20.34	20.51	20.26	20.36	27605714
2011-04-29	20.45	20.50	20.30	20.44	26800078
2011-05-02	20.51	20.58	20.25	20.29	20484852
2011-05-03	20.28	20.30	19.94	20.11	30497686
2011-05-04	20.09	20.11	19.62	19.75	42698564
2011-05-05	19.61	19.88	19.42	19.52	49824304
2011-05-06	19.87	19.96	19.56	19.68	39236120
2011-05-09	19.72	20.02	19.70	19.96	26753290
2011-05-10	20.04	20.17	19.91	20.13	24389680
2011-05-11	20.08	20.09	19.51	19.60	36173128
2011-05-12	19.54	19.70	19.34	19.58	36137128
2011-05-13	19.59	19.69	19.27	19.33	39321092
2011-05-16	19.26	19.63	19.19	19.26	39154026
2011-05-17	19.15	19.23	18.92	19.03	46674952
2011-05-18	19.12	19.48	19.02	19.46	35218358
2011-05-19	19.48	19.66	19.37	19.45	25635722
2011-05-20	19.40	19.46	19.11	19.26	35581902
2011-05-23	18.95	19.12	18.87	19.06	26574472
2011-05-24	19.19	19.38	19.05	19.15	33186366
2011-05-25	19.12	19.53	19.08	19.42	32169936
2011-05-26	19.37	19.53	19.26	19.47	20341530
2011-05-27	19.62	19.76	19.58	19.68	21204256
2011-05-31	19.86	19.94	19.58	19.88	32117308
2011-06-01	19.79	19.82	19.23	19.26	35498964
2011-06-02	19.29	19.50	19.06	19.29	40104344
2011-06-03	18.98	19.18	18.94	19.04	32957830
2011-06-06	19.04	19.17	18.82	18.85	28586066
2011-06-07	18.99	19.12	18.87	18.92	23036158
2011-06-08	18.87	18.88	18.67	18.73	34934338
2011-06-09	18.81	19.14	18.78	19.04	35140718
2011-06-10	18.92	19.05	18.75	18.80	30926252
2011-06-13	18.87	18.94	18.55	18.69	26703860
2011-06-14	18.94	19.13	18.86	19.05	37155524
2011-06-15	18.85	18.96	18.53	18.61	47199354
2011-06-16	18.59	18.68	18.19	18.42	52688410
2011-06-17	18.50	18.55	18.24	18.32	38706720
2011-06-20	18.22	18.55	18.22	18.48	31123188
2011-06-21	18.62	18.98	18.62	18.95	29506054
2011-06-22	18.85	19.09	18.83	18.87	26887504
2011-06-23	18.56	18.88	18.37	18.86	35532090
2011-06-24	18.94	18.98	18.67	18.74	25526886
2011-06-27	18.64	18.85	18.50	18.78	20235064
2011-06-28	18.89	19.14	18.81	19.14	20732476
2011-06-29	19.27	19.53	19.20	19.45	28885514
2011-06-30	19.48	19.76	19.41	19.69	24759146
2011-07-01	19.69	19.90	19.55	19.87	26882772
2011-07-05	19.85	19.95	19.78	19.89	21080926
2011-07-06	19.82	20.05	19.75	19.97	29283860
2011-07-07	20.20	20.36	20.13	20.27	23141054
2011-07-08	19.96	20.13	19.90	20.12	22743154
2011-07-11	19.82	19.91	19.60	19.71	23123626
2011-07-12	19.57	19.83	19.57	19.63	17070056
2011-07-13	19.76	20.01	19.72	19.80	20590860
2011-07-14	19.85	19.96	19.56	19.61	21614622
2011-07-15	19.71	19.81	19.61	19.79	26862690
2011-07-18	19.74	19.80	19.46	19.55	32280396
2011-07-19	19.71	19.86	19.71	19.85	19083010
2011-07-20	19.90	19.90	19.74	19.83	13646740
2011-07-21	19.93	20.10	19.84	20.07	19497900
2011-07-22	20.06	20.07	19.91	19.98	14452664
2011-07-25	19.78	20.06	19.74	19.93	11050398
2011-07-26	19.92	19.93	19.68	19.71	14344078
2011-07-27	19.65	19.73	19.23	19.26	31928302
2011-07-28	19.32	19.52	19.20	19.22	20092106
2011-07-29	18.94	19.20	18.82	19.01	26652938
2011-08-01	19.36	19.37	18.76	18.94	29084958
2011-08-02	18.79	18.99	18.36	18.36	41598118
2011-08-03	18.38	18.50	17.98	18.45	38961574
2011-08-04	18.15	18.17	17.20	17.20	78015626
2011-08-05	17.48	17.64	16.68	17.16	66009870
2011-08-08	16.67	16.90	15.81	15.91	75544692
2011-08-09	16.16	16.90	15.81	16.89	62941818
2011-08-10	16.51	16.95	16.26	16.31	65754520
2011-08-11	16.50	17.34	16.41	17.11	55098568
2011-08-12	17.22	17.40	17.08	17.22	29769264
2011-08-15	17.33	17.50	17.22	17.49	55693438
2011-08-16	17.35	17.45	17.07	17.22	32715858
2011-08-17	17.32	17.55	17.19	17.27	27525058
2011-08-18	16.82	16.83	16.12	16.26	53075280
2011-08-19	16.04	16.55	15.99	16.00	38924730
2011-08-22	16.45	16.46	15.95	16.00	24816036
2011-08-23	16.13	16.57	16.01	16.57	31366788
2011-08-24	16.51	16.81	16.41	16.79	19027218
2011-08-25	16.82	16.95	16.53	16.62	22711770
2011-08-26	16.50	17.01	16.19	16.97	29035598
2011-08-29	17.16	17.49	17.11	17.48	25578672
2011-08-30	17.41	17.74	17.36	17.63	26398118
2011-08-31	17.77	17.96	17.52	17.67	24743582
2011-09-01	17.66	17.86	17.42	17.43	25240792
2011-09-02	17.05	17.20	16.92	16.99	26353052
2011-09-06	16.51	16.93	16.48	16.90	27213010
2011-09-07	17.18	17.38	17.09	17.38	25526144
2011-09-08	17.26	17.43	17.08	17.15	23190582
2011-09-09	16.95	16.95	16.49	16.59	37835054
2011-09-12	16.40	16.66	16.13	16.47	27529142
2011-09-13	16.52	16.81	16.38	16.74	27030414
2011-09-14	16.80	17.21	16.52	17.01	36007988
2011-09-15	17.23	17.32	17.02	17.30	25961748
2011-09-16	17.26	17.40	17.09	17.26	24813256
2011-09-19	16.90	17.08	16.71	17.01	22193514
2011-09-20	17.03	17.19	16.80	16.81	28351396
2011-09-21	16.76	16.78	16.02	16.05	54034322
2011-09-22	15.47	15.48	14.92	15.15	61758698
2011-09-23	15.06	15.35	14.98	15.12	47446356
2011-09-26	15.26	15.61	14.91	15.61	37981076
2011-09-27	16.12	16.29	15.82	15.93	40351004
2011-09-28	16.01	16.01	15.20	15.23	44935118
2011-09-29	15.57	15.59	14.95	15.24	40137634
2011-09-30	15.00	15.10	14.66	14.68	36236686
2011-10-03	14.52	14.93	14.27	14.27	38647132
2011-10-04	14.06	14.84	13.89	14.82	50183474
2011-10-05	14.85	15.46	14.74	15.41	42067530
2011-10-06	15.46	15.83	15.35	15.80	41753336
2011-10-07	15.93	15.94	15.36	15.56	35341276
2011-10-10	15.84	16.22	15.83	16.22	21397096
2011-10-11	16.02	16.37	15.99	16.24	20205600
2011-10-12	16.35	16.61	16.29	16.40	24896050
2011-10-13	16.24	16.37	16.00	16.31	18489226
2011-10-14	16.60	16.74	16.43	16.74	18897832
2011-10-17	16.66	16.67	16.16	16.17	19232166
2011-10-18	16.13	16.68	15.88	16.59	34612744
2011-10-19	16.56	16.56	16.04	16.11	22415802
2011-10-20	16.09	16.33	15.92	16.26	30128224
2011-10-21	16.49	16.69	16.44	16.69	25566462
2011-10-24	16.86	17.09	16.78	17.09	19921578
2011-10-25	17.01	17.06	16.62	16.65	26084080
2011-10-26	16.92	17.07	16.53	16.95	25711948
2011-10-27	17.55	18.04	17.43	17.87	41626578
2011-10-28	17.70	18.07	17.66	18.00	19874098
2011-10-31	17.66	17.67	17.21	17.23	28058608
2011-11-01	16.55	17.11	16.40	16.77	46077668
2011-11-02	17.09	17.29	16.90	17.18	26117018
2011-11-03	17.44	17.55	17.06	17.53	30003474
2011-11-04	17.38	17.56	17.15	17.49	20281834
2011-11-07	17.50	17.66	17.29	17.64	18733278
2011-11-08	17.68	17.87	17.49	17.85	30362262
2011-11-09	17.38	17.48	16.94	16.98	45993486
2011-11-10	17.25	17.33	16.90	17.19	25496600
2011-11-11	17.40	17.65	17.39	17.59	21089784
2011-11-14	17.42	17.60	17.29	17.40	19156656
2011-11-15	17.33	17.56	17.21	17.44	18233360
2011-11-16	17.21	17.38	17.01	17.03	23883144
2011-11-17	17.01	17.05	16.43	16.54	40010956
2011-11-18	16.70	16.82	16.52	16.63	27961422
2011-11-21	16.29	16.45	16.16	16.34	31661292
2011-11-22	16.35	16.47	16.16	16.22	30049646
2011-11-23	16.04	16.08	15.77	15.79	28925180
2011-11-25	15.72	15.94	15.71	15.71	8886954
2011-11-28	16.31	16.41	16.15	16.30	24770400
2011-11-29	16.36	16.48	16.24	16.33	23199244
2011-11-30	16.96	17.28	16.93	17.26	40087180
2011-12-01	17.17	17.40	17.06	17.15	24471818
2011-12-02	17.34	17.38	16.99	17.00	20995932
2011-12-05	17.27	17.39	17.07	17.20	21636974
2011-12-06	17.17	17.51	17.11	17.36	21470392
2011-12-07	17.23	17.44	17.15	17.38	23837692
2011-12-08	17.22	17.25	16.79	16.84	27528872
2011-12-09	16.70	17.14	16.65	17.05	27346802
2011-12-12	16.75	16.78	16.52	16.65	34150994
2011-12-13	16.79	16.95	16.27	16.37	33691172
2011-12-14	16.28	16.42	16.11	16.17	38940608
2011-12-15	16.41	16.45	16.16	16.28	22521354
2011-12-16	16.36	16.49	16.16	16.27	32362312
2011-12-19	16.32	16.39	15.93	15.98	25961248
2011-12-20	16.32	16.63	16.26	16.61	32500676
2011-12-21	16.57	16.68	16.42	16.63	19222552
2011-12-22	16.69	16.84	16.63	16.79	15224526
2011-12-23	16.82	16.96	16.79	16.96	10832538
2011-12-27	16.88	17.02	16.88	16.95	5846932
2011-12-28	16.95	16.96	16.54	16.55	12608514
2011-12-29	16.54	16.77	16.52	16.76	8553462
2011-12-30	16.72	16.84	16.72	16.75	7210182
2012-01-03	17.12	17.30	17.12	17.22	22427434
2012-01-04	17.20	17.38	17.13	17.36	17546920
2012-01-05	17.21	17.48	17.16	17.41	15567386
2012-01-06	17.35	17.45	17.28	17.39	14437310
2012-01-09	17.41	17.49	17.34	17.42	18409184
2012-01-10	17.69	17.82	17.67	17.75	19925022
2012-01-11	17.69	17.95	17.66	17.92	14130514
2012-01-12	18.02	18.18	17.88	18.17	22307176
2012-01-13	18.00	18.08	17.84	18.05	16838764
2012-01-17	18.27	18.32	18.08	18.15	23761140
2012-01-18	18.15	18.36	18.07	18.36	15646496
2012-01-19	18.38	18.39	18.23	18.37	16385104
2012-01-20	18.31	18.39	18.23	18.29	11145156
2012-01-23	18.32	18.42	18.23	18.28	13986540
2012-01-24	18.11	18.30	18.05	18.28	13192768
2012-01-25	18.17	18.63	18.08	18.57	16779468
2012-01-26	18.69	18.87	18.46	18.57	17239454
2012-01-27	18.53	18.65	18.43	18.59	12300844
2012-01-30	18.31	18.64	18.27	18.57	18451284
2012-01-31	18.72	18.77	18.41	18.59	22727500
2012-02-01	18.74	18.90	18.73	18.78	30380332
2012-02-02	18.83	18.89	18.68	18.69	15186238
2012-02-03	18.93	18.99	18.81	18.94	19757556
2012-02-06	18.80	18.86	18.75	18.84	11370298
2012-02-07	18.83	18.91	18.65	18.82	23581042
2012-02-08	18.85	18.94	18.71	18.84	12089640
2012-02-09	18.90	18.93	18.71	18.86	15299370
2012-02-10	18.60	18.61	18.42	18.53	22533076
2012-02-13	18.66	18.71	18.54	18.58	12850290
2012-02-14	18.52	18.52	18.20	18.34	22075498
2012-02-15	18.44	18.48	18.30	18.35	22110928
2012-02-16	18.37	18.70	18.28	18.68	20443844
2012-02-17	18.72	18.75	18.62	18.69	14894802
2012-02-21	18.81	18.93	18.71	18.80	16203462
2012-02-22	18.79	18.86	18.67	18.77	11423962
2012-02-23	18.77	18.82	18.64	18.79	9833594
2012-02-24	18.84	18.89	18.74	18.78	8853086
2012-02-27	18.67	18.85	18.58	18.78	15543080
2012-02-28	18.79	18.91	18.76	18.84	17825962
2012-02-29	18.86	18.91	18.45	18.49	36795856
2012-03-01	18.60	18.76	18.57	18.69	23217156
2012-03-02	18.63	18.79	18.54	18.65	17911986
2012-03-05	18.57	18.58	18.24	18.35	22498046
2012-03-06	18.07	18.07	17.90	17.97	29573184
2012-03-07	18.07	18.09	17.91	18.02	28666828
2012-03-08	18.23	18.35	18.12	18.32	16481164
2012-03-09	18.37	18.50	18.26	18.32	14640260
2012-03-12	18.32	18.41	18.19	18.22	11159912
2012-03-13	18.33	18.54	18.30	18.52	20667780
2012-03-14	18.52	18.55	18.38	18.45	16214390
2012-03-15	18.48	18.59	18.42	18.59	14110828
2012-03-16	18.55	18.66	18.53	18.55	23286142
2012-03-19	18.55	18.77	18.54	18.67	15411988
2012-03-20	18.50	18.58	18.39	18.56	14357878
2012-03-21	18.59	18.64	18.47	18.56	12127838
2012-03-22	18.35	18.40	18.16	18.26	24702542
2012-03-23	18.33	18.50	18.16	18.46	18311220
2012-03-26	18.63	18.70	18.54	18.70	11456918
2012-03-27	18.75	18.83	18.66	18.66	9251900
2012-03-28	18.62	18.65	18.25	18.40	23142594
2012-03-29	18.23	18.44	18.17	18.42	21611718
2012-03-30	18.58	18.59	18.37	18.49	14499118
2012-04-02	18.46	18.82	18.45	18.75	36440288
2012-04-03	18.70	18.72	18.46	18.61	18684586
2012-04-04	18.39	18.45	18.24	18.35	15977750
2012-04-05	18.33	18.54	18.19	18.24	23070388
2012-04-09	18.01	18.09	17.91	17.98	20800876
2012-04-10	17.93	17.97	17.55	17.61	34071452
2012-04-11	17.87	17.91	17.74	17.80	22649598
2012-04-12	17.84	18.33	17.83	18.28	26485484
2012-04-13	18.21	18.26	18.05	18.07	21583552
2012-04-16	18.20	18.24	18.00	18.12	26686548
2012-04-17	18.25	18.49	18.21	18.37	16225644
2012-04-18	18.34	18.41	18.25	18.32	14543198
2012-04-19	18.38	18.42	18.13	18.25	17504438
2012-04-20	18.36	18.39	18.24	18.24	14918814
2012-04-23	18.02	18.03	17.78	18.02	20618670
2012-04-24	18.02	18.08	17.90	18.02	16401052
2012-04-25	18.21	18.41	18.20	18.40	19560582
2012-04-26	18.27	18.44	18.22	18.38	11820630
2012-04-27	18.47	18.53	18.37	18.47	11870034
2012-04-30	18.42	18.44	18.25	18.34	18136572
2012-05-01	18.34	18.55	18.28	18.45	16599460
2012-05-02	18.34	18.37	18.21	18.36	13232970
2012-05-03	18.34	18.37	18.09	18.15	19123748
2012-05-04	18.02	18.06	17.80	17.84	24304366
2012-05-07	17.76	17.94	17.72	17.86	22110452
2012-05-08	17.72	17.79	17.47	17.77	24092226
2012-05-09	17.48	17.82	17.45	17.61	28806250
2012-05-10	17.79	17.83	17.51	17.56	15880052
2012-05-11	17.42	17.67	17.41	17.51	12204886
2012-05-14	17.30	17.42	17.19	17.26	25746208
2012-05-15	17.27	17.35	16.98	17.01	23015054
2012-05-16	17.07	17.24	16.81	16.82	24198946
2012-05-17	16.90	16.90	16.45	16.45	27461458
2012-05-18	16.54	16.67	16.33	16.39	29058078
2012-05-21	16.40	16.90	16.40	16.87	17148298
2012-05-22	16.91	17.05	16.66	16.76	17223314
2012-05-23	16.61	16.99	16.44	16.96	21292502
2012-05-24	17.08	17.11	16.84	17.07	23003042
2012-05-25	17.05	17.13	16.94	17.00	13711438
2012-05-29	17.20	17.35	17.12	17.29	19128324
2012-05-30	17.10	17.17	16.96	16.98	14651240
2012-05-31	16.96	17.03	16.69	16.91	19871814
2012-06-01	16.62	16.76	16.54	16.55	24651096
2012-06-04	16.59	16.61	16.30	16.57	26895446
2012-06-05	16.52	16.75	16.50	16.72	15261260
2012-06-06	16.87	17.15	16.87	17.15	16656874
2012-06-07	17.35	17.47	17.12	17.18	18561920
2012-06-08	17.09	17.30	16.96	17.29	12725384
2012-06-11	17.44	17.50	16.95	16.97	19767082
2012-06-12	17.06	17.29	16.96	17.29	20855506
2012-06-13	17.19	17.28	16.97	17.02	17328786
2012-06-14	17.06	17.19	16.96	17.16	16883126
2012-06-15	17.15	17.28	17.09	17.27	21953352
2012-06-18	17.21	17.40	17.13	17.36	13386152
2012-06-19	17.47	17.77	17.45	17.69	16423266
2012-06-20	17.65	17.77	17.47	17.59	16677242
2012-06-21	17.58	17.59	16.99	17.01	19802904
2012-06-22	17.11	17.17	16.92	17.10	17982874
2012-06-25	16.90	16.99	16.79	16.89	13185086
2012-06-26	16.94	17.04	16.79	16.94	10923636
2012-06-27	17.03	17.16	16.96	17.13	18311626
2012-06-28	16.96	17.15	16.87	17.13	17353944
2012-06-29	17.56	17.65	17.41	17.65	25274004
2012-07-02	17.61	17.65	17.36	17.56	34247978
2012-07-03	17.63	17.85	17.60	17.81	11767326
2012-07-05	17.73	17.89	17.65	17.78	11539734
2012-07-06	17.57	17.61	17.47	17.58	14664370
2012-07-09	17.56	17.59	17.40	17.47	28865334
2012-07-10	17.56	17.62	17.11	17.21	23114144
2012-07-11	17.27	17.27	17.04	17.15	22074202
2012-07-12	16.95	17.17	16.84	17.07	24691916
2012-07-13	17.12	17.42	17.12	17.37	17216774
2012-07-16	17.34	17.37	17.17	17.31	9459034
2012-07-17	17.41	17.56	17.26	17.53	22981428
2012-07-18	17.43	17.66	17.42	17.63	18015212
2012-07-19	17.71	17.86	17.60	17.82	19209358
2012-07-20	17.67	17.76	17.62	17.71	22186602
2012-07-23	17.39	17.47	17.25	17.43	21265126
2012-07-24	17.44	17.47	17.05	17.16	17419972
2012-07-25	17.29	17.30	17.06	17.16	19121020
2012-07-26	17.36	17.42	17.12	17.24	18970500
2012-07-27	17.34	17.61	17.29	17.56	18520986
2012-07-30	17.54	17.66	17.46	17.54	19071004
2012-07-31	17.47	17.54	17.41	17.43	10923934
2012-08-01	17.51	17.65	17.42	17.43	16126308
2012-08-02	17.27	17.40	17.09	17.22	22311990
2012-08-03	17.47	17.63	17.45	17.56	20226190
2012-08-06	17.62	17.82	17.60	17.72	17345714
2012-08-07	17.79	17.98	17.79	17.93	19681520
2012-08-08	17.86	18.02	17.84	17.95	9726178
2012-08-09	17.95	18.14	17.92	18.05	10711034
2012-08-10	17.93	18.05	17.90	18.03	8358232
2012-08-13	17.99	18.06	17.84	17.93	7057452
2012-08-14	17.99	18.04	17.79	17.85	13274438
2012-08-15	17.78	17.92	17.77	17.88	8503358
2012-08-16	17.93	18.18	17.91	18.15	14496778
2012-08-17	18.17	18.21	18.08	18.12	16835444
2012-08-20	18.10	18.11	17.97	18.09	8280500
2012-08-21	18.19	18.32	18.04	18.11	10673666
2012-08-22	18.03	18.26	17.94	18.26	17880658
2012-08-23	18.22	18.22	17.94	17.96	10351614
2012-08-24	17.90	17.97	17.83	17.92	8279562
2012-08-27	17.95	17.97	17.79	17.82	8729942
2012-08-28	17.78	17.85	17.73	17.78	7642822
2012-08-29	17.80	17.87	17.70	17.82	8450518
2012-08-30	17.76	17.77	17.65	17.66	16120142
2012-08-31	17.81	17.89	17.67	17.84	14618662
2012-09-04	17.85	17.85	17.55	17.60	13389938
2012-09-05	17.59	17.71	17.54	17.68	14138298
2012-09-06	17.80	18.15	17.79	18.12	17197252
2012-09-07	18.25	18.49	18.23	18.48	22890054
2012-09-10	18.42	18.62	18.42	18.45	15600370
2012-09-11	18.50	18.63	18.44	18.51	13273500
2012-09-12	18.58	18.60	18.38	18.49	14826196
2012-09-13	18.48	19.04	18.44	18.94	26310584
2012-09-14	19.09	19.29	19.07	19.17	18989770
2012-09-17	19.05	19.06	18.83	18.88	12097434
2012-09-18	18.84	18.87	18.71	18.83	17400018
2012-09-19	18.92	19.01	18.86	18.94	13202694
2012-09-20	18.76	18.93	18.66	18.91	10375596
2012-09-21	18.96	19.00	18.68	18.72	19132894
2012-09-24	18.56	18.74	18.53	18.67	9998764
2012-09-25	18.75	18.75	18.36	18.37	14794656
2012-09-26	18.30	18.38	18.16	18.28	11496632
2012-09-27	18.44	18.54	18.30	18.51	9073962
2012-09-28	18.40	18.44	18.30	18.40	9339306
2012-10-01	18.52	18.67	18.41	18.46	11267376
2012-10-02	18.50	18.52	18.25	18.36	10950974
2012-10-03	18.34	18.37	18.19	18.28	16076842
2012-10-04	18.41	18.58	18.37	18.51	11995278
2012-10-05	18.61	18.76	18.54	18.60	12348968
2012-10-08	18.48	18.63	18.45	18.57	7318648
2012-10-09	18.58	18.66	18.38	18.39	17186662
2012-10-10	18.36	18.38	18.15	18.19	17248558
2012-10-11	18.36	18.45	18.27	18.27	13240688
2012-10-12	18.28	18.38	18.13	18.19	12196928
2012-10-15	18.20	18.36	18.13	18.34	11264714
2012-10-16	18.42	18.80	18.41	18.78	24575728
2012-10-17	18.85	18.95	18.76	18.93	24277506
2012-10-18	18.85	19.03	18.81	18.94	13783532
2012-10-19	18.85	18.85	18.49	18.55	18354862
2012-10-22	18.50	18.66	18.40	18.63	17946162
2012-10-23	18.19	18.24	17.95	18.07	30907498
2012-10-24	18.22	18.24	18.03	18.06	20232554
2012-10-25	18.19	18.20	17.90	18.02	15850770
2012-10-26	17.99	18.10	17.89	18.06	17973770
2012-10-31	18.04	18.17	17.85	18.02	28240534
2012-11-01	18.06	18.38	18.02	18.37	12119664
2012-11-02	18.50	18.50	18.02	18.04	13352120
2012-11-05	17.99	18.20	17.97	18.16	10595774
2012-11-06	18.25	18.46	18.18	18.35	11293446
2012-11-07	18.14	18.20	17.88	18.08	19381202
2012-11-08	18.10	18.12	17.77	17.82	13864710
2012-11-09	17.74	18.02	17.72	17.78	17836004
2012-11-12	17.87	17.90	17.76	17.78	9278440
2012-11-13	17.68	17.92	17.63	17.75	11490512
2012-11-14	17.75	17.80	17.42	17.45	20690860
2012-11-15	17.45	17.53	17.26	17.39	16355522
2012-11-16	17.45	17.50	17.22	17.43	17520072
2012-11-19	17.75	17.95	17.69	17.92	35596548
2012-11-20	17.87	18.04	17.82	17.94	13506898
2012-11-21	17.92	17.99	17.88	17.97	9457626
2012-11-23	18.07	18.21	18.03	18.20	6250430
2012-11-26	18.16	18.22	18.04	18.22	11571284
2012-11-27	18.21	18.30	18.13	18.13	10179186
2012-11-28	17.97	18.22	17.87	18.21	17816028
2012-11-29	18.29	18.40	18.25	18.34	12355332
2012-11-30	18.31	18.41	18.30	18.35	11346730
2012-12-03	18.41	18.47	17.99	18.01	37776088
2012-12-04	18.04	18.20	17.98	18.04	15628942
2012-12-05	17.82	17.97	17.72	17.83	25851176
2012-12-06	17.87	17.89	17.73	17.88	9274944
2012-12-07	17.98	18.03	17.91	18.03	12329928
2012-12-10	18.03	18.18	18.00	18.14	13683158
2012-12-11	18.20	18.33	18.19	18.29	11097926
2012-12-12	18.38	18.41	18.19	18.24	23637760
2012-12-13	18.22	18.35	18.10	18.19	12723422
2012-12-14	18.19	18.41	18.18	18.33	12194420
2012-12-17	18.39	18.52	18.35	18.51	13023394
2012-12-18	18.54	18.75	18.50	18.74	16686860
2012-12-19	18.76	18.78	18.65	18.65	14353684
2012-12-20	18.64	18.84	18.58	18.83	10974776
2012-12-21	18.37	18.57	18.35	18.50	19480638
2012-12-24	18.56	18.65	18.42	18.60	19278840
2012-12-26	18.68	18.79	18.66	18.71	20367166
2012-12-27	18.76	18.77	18.41	18.65	17532336
2012-12-28	18.52	18.60	18.38	18.41	13281572
2012-12-31	18.38	18.80	18.36	18.78	28666846
2013-01-02	19.21	19.30	19.10	19.23	25337930
2013-01-03	19.22	19.30	19.04	19.10	15286744
2013-01-04	19.16	19.36	19.14	19.34	11508688
2013-01-07	19.25	19.32	19.18	19.30	10614368
2013-01-08	19.35	19.37	19.18	19.33	12000560
2013-01-09	19.38	19.47	19.35	19.45	14343426
2013-01-10	19.56	19.59	19.36	19.54	14768014
2013-01-11	19.53	19.53	19.38	19.51	9721902
2013-01-14	19.54	19.58	19.48	19.51	14479420
2013-01-15	19.42	19.56	19.42	19.53	18528720
2013-01-16	19.41	19.53	19.36	19.39	14970116
2013-01-17	19.55	19.61	19.49	19.54	13419206
2013-01-18	19.51	19.68	19.51	19.67	17216586
2013-01-22	19.67	19.88	19.67	19.86	16223726
2013-01-23	19.81	19.83	19.69	19.75	14509044
2013-01-24	19.75	19.92	19.74	19.81	23181514
2013-01-25	19.92	19.94	19.75	19.88	14509418
2013-01-28	19.88	19.90	19.63	19.69	24875098
2013-01-29	19.69	19.83	19.67	19.80	15957592
2013-01-30	19.79	19.89	19.66	19.69	12627676
2013-01-31	19.52	19.66	19.48	19.53	13928476
2013-02-01	19.62	19.78	19.57	19.75	13208872
2013-02-04	19.62	19.68	19.55	19.56	10721826
2013-02-05	19.64	19.75	19.63	19.66	9513094
2013-02-06	19.62	19.70	19.59	19.68	12951434
2013-02-07	19.66	19.69	19.43	19.58	15772536
2013-02-08	19.63	19.71	19.58	19.69	11450892
2013-02-11	19.71	19.71	19.60	19.67	7181582
2013-02-12	19.62	19.71	19.58	19.68	14062488
2013-02-13	19.74	19.80	19.68	19.75	12298294
2013-02-14	19.69	19.72	19.62	19.68	13490962
2013-02-15	19.73	19.75	19.60	19.68	26724206
2013-02-19	19.67	19.74	19.58	19.59	12003610
2013-02-20	19.55	19.56	19.04	19.04	23075584
2013-02-21	18.99	19.01	18.75	18.87	27031348
2013-02-22	18.96	19.12	18.93	19.12	14469254
2013-02-25	19.21	19.22	18.68	18.68	26640350
2013-02-26	18.83	18.91	18.70	18.88	24047070
2013-02-27	18.83	19.28	18.82	19.21	25826400
2013-02-28	19.20	19.36	19.18	19.25	19415108
2013-03-01	19.12	19.32	19.00	19.26	21107532
2013-03-04	19.18	19.29	19.10	19.28	18059646
2013-03-05	19.43	19.56	19.37	19.41	17910778
2013-03-06	19.54	19.64	19.50	19.58	16516940
2013-03-07	19.63	19.69	19.60	19.64	8929570
2013-03-08	19.71	19.83	19.68	19.80	11842462
2013-03-11	19.76	19.93	19.71	19.91	16000820
2013-03-12	19.91	20.02	19.86	19.92	11976278
2013-03-13	19.90	19.94	19.82	19.87	11204094
2013-03-14	19.93	20.01	19.89	19.99	12384914
2013-03-15	19.86	19.98	19.86	19.93	16119170
2013-03-18	19.73	19.85	19.69	19.79	10095948
2013-03-19	19.82	19.82	19.53	19.70	15217466
2013-03-20	19.81	19.88	19.77	19.85	8694488
2013-03-21	19.67	19.73	19.51	19.51	13185434
2013-03-22	19.56	19.62	19.48	19.54	9632496
2013-03-25	19.58	19.61	19.29	19.39	12186384
2013-03-26	19.44	19.54	19.41	19.52	10985058
2013-03-27	19.41	19.53	19.32	19.52	8253164
2013-03-28	19.48	19.64	19.48	19.59	15021082
2013-04-01	19.58	19.61	19.38	19.42	12671274
2013-04-02	19.46	19.50	19.19	19.23	19017032
2013-04-03	19.23	19.32	18.98	19.07	29741404
2013-04-04	19.10	19.32	19.10	19.24	18316252
2013-04-05	18.98	19.17	18.98	19.16	15292600
2013-04-08	19.20	19.23	19.07	19.22	8234744
2013-04-09	19.25	19.51	19.25	19.44	18229756
2013-04-10	19.50	19.59	19.42	19.58	12412830
2013-04-11	19.56	19.75	19.54	19.66	14884892
2013-04-12	19.55	19.62	19.28	19.37	24984332
2013-04-15	19.18	19.22	18.63	18.66	41257104
2013-04-16	18.82	19.01	18.82	19.00	19213376
2013-04-17	18.83	18.87	18.62	18.72	19687572
2013-04-18	18.79	18.84	18.55	18.66	34676024
2013-04-19	18.77	18.89	18.73	18.88	21524864
2013-04-22	18.98	19.13	18.78	19.06	14351174
2013-04-23	19.11	19.25	19.03	19.23	18191170
2013-04-24	19.30	19.56	19.28	19.52	14130228
2013-04-25	19.69	19.89	19.63	19.73	12717860
2013-04-26	19.72	19.72	19.38	19.45	15537796
2013-04-29	19.51	19.77	19.44	19.75	13888314
2013-04-30	19.71	19.79	19.57	19.78	21361920
2013-05-01	19.67	19.72	19.41	19.43	20681570
2013-05-02	19.52	19.61	19.34	19.57	12346944
2013-05-03	19.85	20.00	19.77	19.91	11660710
2013-05-06	19.97	19.99	19.87	19.97	9312398
2013-05-07	20.02	20.19	19.95	20.16	12164890
2013-05-08	20.14	20.34	20.11	20.33	10271982
2013-05-09	20.35	20.41	20.25	20.31	11918678
2013-05-10	20.29	20.33	20.14	20.29	9758310
2013-05-13	20.27	20.28	20.09	20.14	8911930
2013-05-14	20.10	20.39	20.10	20.39	10127990
2013-05-15	20.32	20.57	20.30	20.50	10600446
2013-05-16	20.42	20.58	20.37	20.41	9174426
2013-05-17	20.45	20.66	20.45	20.63	14094414
2013-05-20	20.60	20.75	20.55	20.65	10508050
2013-05-21	20.71	20.74	20.59	20.63	9087544
2013-05-22	20.63	20.81	20.27	20.35	24591272
2013-05-23	20.13	20.40	20.03	20.36	13802272
2013-05-24	20.27	20.31	20.14	20.29	11565052
2013-05-28	20.53	20.55	20.40	20.47	11206536
2013-05-29	20.38	20.45	20.21	20.41	12415220
2013-05-30	20.44	20.55	20.37	20.47	9859758
2013-05-31	20.34	20.49	20.14	20.15	15553468
2013-06-03	20.21	20.26	20.02	20.25	12528792
2013-06-04	20.25	20.37	20.11	20.23	12653676
2013-06-05	20.17	20.17	19.78	19.78	17420400
2013-06-06	19.77	19.92	19.68	19.91	14445004
2013-06-07	19.96	20.12	19.89	20.09	19875234
2013-06-10	20.16	20.24	20.11	20.19	9267002
2013-06-11	19.96	20.11	19.85	19.91	12122932
2013-06-12	20.06	20.12	19.79	19.81	15459020
2013-06-13	19.76	20.21	19.73	20.17	18771106
2013-06-14	20.11	20.27	19.98	20.03	10057884
2013-06-17	20.20	20.24	20.07	20.20	8977086
2013-06-18	20.18	20.32	20.15	20.29	8319324
2013-06-19	20.25	20.37	20.13	20.13	16845494
2013-06-20	19.83	19.93	19.54	19.61	26383954
2013-06-21	19.64	19.65	19.19	19.39	22138614
2013-06-24	19.11	19.23	18.89	19.09	24848988
2013-06-25	19.31	19.31	19.08	19.20	10672338
2013-06-26	19.28	19.34	19.11	19.29	10216666
2013-06-27	19.42	19.42	19.27	19.28	9347822
2013-06-28	19.21	19.33	19.13	19.17	16275614
2013-07-01	19.39	19.49	19.25	19.29	22407042
2013-07-02	19.21	19.38	19.12	19.23	8470984
2013-07-03	19.11	19.27	19.10	19.23	6622212
2013-07-05	19.36	19.37	19.19	19.36	7050946
2013-07-08	19.45	19.52	19.39	19.47	7845718
2013-07-09	19.61	19.82	19.61	19.77	9597810
2013-07-10	19.75	19.84	19.66	19.77	7573440
2013-07-11	20.02	20.13	19.99	20.09	10640828
2013-07-12	20.12	20.13	19.93	20.02	7575716
2013-07-15	20.02	20.10	19.98	20.07	14743874
2013-07-16	20.08	20.11	19.83	19.92	11726054
2013-07-17	20.02	20.16	19.97	20.10	13953204
2013-07-18	20.07	20.22	20.06	20.11	7518822
2013-07-19	20.09	20.24	20.06	20.24	12110834
2013-07-22	20.23	20.35	20.23	20.26	9854064
2013-07-23	20.44	20.54	20.28	20.32	9693958
2013-07-24	20.41	20.41	20.05	20.13	11482172
2013-07-25	20.05	20.35	19.98	20.32	8061124
2013-07-26	20.20	20.27	20.08	20.25	8402468
2013-07-29	20.17	20.39	20.14	20.36	14709694
2013-07-30	20.17	20.35	20.08	20.31	9645050
2013-07-31	20.33	20.43	20.21	20.24	11675288
2013-08-01	20.38	20.50	20.34	20.39	9193962
2013-08-02	20.36	20.52	20.30	20.51	5682926
2013-08-05	20.45	20.53	20.42	20.45	5077956
2013-08-06	20.45	20.47	20.21	20.26	6742604
2013-08-07	20.19	20.33	20.19	20.27	5889256
2013-08-08	20.45	20.65	20.40	20.57	8398598
2013-08-09	20.52	20.76	20.52	20.69	14766416
2013-08-12	20.65	20.72	20.61	20.66	8093200
2013-08-13	20.72	20.80	20.60	20.74	7943386
2013-08-14	20.75	20.84	20.68	20.69	7915146
2013-08-15	20.50	20.58	20.37	20.54	11202090
2013-08-16	20.51	20.52	20.33	20.38	14140906
2013-08-19	20.36	20.42	20.20	20.22	9288918
2013-08-20	20.22	20.40	20.18	20.34	6542104
2013-08-21	20.28	20.37	20.15	20.18	9701322
2013-08-22	20.26	20.45	20.23	20.42	9234516
2013-08-23	20.46	20.63	20.36	20.59	8925678
2013-08-26	20.64	20.79	20.57	20.59	11378088
2013-08-27	20.42	20.48	20.18	20.22	11793616
2013-08-28	20.20	20.29	20.15	20.19	6989912
2013-08-29	20.12	20.37	20.09	20.25	8171116
2013-08-30	20.27	20.31	20.17	20.22	11200694
2013-09-03	20.52	20.57	20.26	20.34	8722594
2013-09-04	20.29	20.55	20.24	20.53	8638270
2013-09-05	20.54	20.63	20.51	20.56	11009048
2013-09-06	20.72	20.73	20.45	20.54	9974794
2013-09-09	20.60	20.87	20.60	20.85	10876396
2013-09-10	21.00	21.11	20.92	21.03	14503280
2013-09-11	21.04	21.17	20.95	21.16	12347712
2013-09-12	21.07	21.13	20.91	20.94	11921632
2013-09-13	21.00	21.12	20.94	21.08	14828842
2013-09-16	21.39	21.42	21.25	21.32	16878736
2013-09-17	21.29	21.35	21.22	21.26	9300756
2013-09-18	21.29	21.78	21.20	21.75	20268964
2013-09-19	21.83	21.89	21.62	21.67	12408172
2013-09-20	21.62	21.62	21.29	21.31	21980842
2013-09-23	21.25	21.32	21.14	21.15	13112682
2013-09-24	21.15	21.30	21.09	21.14	6976784
2013-09-25	21.20	21.34	21.12	21.20	8517918
2013-09-26	21.29	21.43	21.23	21.34	11690326
2013-09-27	21.18	21.25	21.06	21.08	7592668
2013-09-30	20.88	21.08	20.82	21.01	11345290
2013-10-01	21.01	21.11	20.90	21.10	10039816
2013-10-02	20.98	21.16	20.91	21.15	8556510
2013-10-03	21.12	21.12	20.82	20.97	14168674
2013-10-04	20.98	21.28	20.93	21.28	10334076
2013-10-07	21.03	21.21	21.00	21.02	11989142
2013-10-08	21.03	21.03	20.67	20.68	17206356
2013-10-09	20.74	20.82	20.54	20.71	12407066
2013-10-10	21.00	21.19	20.95	21.15	10849470
2013-10-11	21.16	21.28	21.08	21.28	10120616
2013-10-14	21.11	21.38	21.11	21.35	12320556
2013-10-15	21.28	21.38	21.17	21.22	10735078
2013-10-16	21.35	21.50	21.27	21.44	8541620
2013-10-17	21.37	21.74	21.37	21.71	9281930
2013-10-18	21.86	21.86	21.68	21.78	14809698
2013-10-21	21.80	21.82	21.70	21.78	7798412
2013-10-22	21.89	22.14	21.88	22.09	11038234
2013-10-23	22.00	22.02	21.92	21.95	10782142
2013-10-24	21.97	22.07	21.85	22.06	6482664
2013-10-25	22.10	22.12	21.91	22.12	11542810
2013-10-28	22.11	22.15	21.95	22.01	12633738
2013-10-29	22.01	22.06	21.92	22.05	8566412
2013-10-30	22.04	22.18	21.79	21.92	10999136
2013-10-31	21.92	22.03	21.87	21.89	11151476
2013-11-01	21.91	21.96	21.72	21.84	10335002
2013-11-04	21.93	21.94	21.82	21.92	11139356
2013-11-05	21.84	21.88	21.75	21.83	5941410
2013-11-06	21.97	22.03	21.88	21.98	7945968
2013-11-07	22.02	22.03	21.67	21.69	11869024
2013-11-08	21.64	22.10	21.64	22.09	10621596
2013-11-11	22.09	22.10	22.01	22.09	4991560
2013-11-12	21.98	22.08	21.95	22.01	8569558
2013-11-13	21.94	22.14	21.91	22.14	9382348
2013-11-14	22.20	22.33	22.13	22.32	10359372
2013-11-15	22.34	22.48	22.34	22.46	9128046
2013-11-18	22.52	22.54	22.26	22.33	11379708
2013-11-19	22.27	22.35	22.18	22.26	7168110
2013-11-20	22.23	22.30	22.03	22.08	9419436
2013-11-21	22.24	22.27	22.12	22.26	6653790
2013-11-22	22.29	22.38	22.18	22.37	4763464
2013-11-25	22.30	22.40	22.18	22.23	11304564
2013-11-26	22.26	22.26	22.11	22.18	4147002
2013-11-27	22.19	22.26	22.16	22.19	5666268
2013-11-29	22.22	22.30	22.13	22.17	7344282
2013-12-02	22.24	22.29	22.10	22.12	10380992
2013-12-03	22.04	22.05	21.76	21.86	11644688
2013-12-04	21.81	22.06	21.79	21.96	19670556
2013-12-05	21.91	21.94	21.79	21.84	9393204
2013-12-06	22.08	22.18	22.00	22.14	9807738
2013-12-09	22.20	22.27	22.15	22.25	7371282
2013-12-10	22.25	22.38	22.25	22.32	7237710
2013-12-11	22.33	22.35	21.90	21.94	11090716
2013-12-12	21.90	21.96	21.82	21.89	7484642
2013-12-13	21.97	22.05	21.92	22.00	5965490
2013-12-16	22.13	22.20	22.04	22.09	8775582
2013-12-17	21.99	22.25	21.98	22.23	17177270
2013-12-18	22.29	22.50	22.01	22.50	27273222
2013-12-19	22.54	22.57	22.35	22.54	15146176
2013-12-20	22.46	22.55	22.40	22.47	15678390
2013-12-23	22.58	22.61	22.49	22.58	8222934
2013-12-24	22.59	22.82	22.56	22.82	3774210
2013-12-26	22.85	22.97	22.83	22.95	3992674
2013-12-27	23.05	23.05	22.95	23.02	3677810
2013-12-30	23.02	23.07	22.98	23.03	4201000
2013-12-31	23.07	23.11	22.99	23.11	6357082
2014-01-02	22.97	23.06	22.87	22.93	13883716
2014-01-03	22.96	22.98	22.86	22.87	8685316
2014-01-06	22.92	22.93	22.69	22.75	8856198
2014-01-07	22.75	22.89	22.64	22.71	7766178
2014-01-08	22.74	22.87	22.65	22.84	8240650
2014-01-09	22.85	22.93	22.66	22.75	8837926
2014-01-10	22.80	22.84	22.69	22.82	6199626
2014-01-13	22.74	22.81	22.48	22.51	10067828
2014-01-14	22.58	22.85	22.55	22.83	7623976
2014-01-15	22.84	23.01	22.84	22.97	7056144
2014-01-16	22.93	23.02	22.91	23.02	9845822
2014-01-17	23.03	23.07	22.93	22.97	14686076
2014-01-21	23.20	23.28	22.99	23.11	14739714
2014-01-22	23.08	23.13	22.82	22.88	11189302
2014-01-23	22.80	22.82	22.39	22.54	12997462
2014-01-24	22.35	22.36	21.93	21.94	20200436
2014-01-27	21.97	22.04	21.69	21.85	11904312
2014-01-28	21.98	22.02	21.89	21.97	9693086
2014-01-29	21.80	22.28	21.80	22.06	20632172
2014-01-30	22.18	22.25	21.99	22.17	16087242
2014-01-31	21.89	22.20	21.84	22.02	12475360
2014-02-03	21.99	22.12	21.48	21.51	39679544
2014-02-04	21.63	21.84	21.52	21.70	14826738
2014-02-05	21.62	21.78	21.39	21.72	15796906
2014-02-06	21.77	22.08	21.75	22.05	17781418
2014-02-07	22.13	22.39	22.06	22.35	10363144
2014-02-10	22.35	22.50	22.29	22.46	30499862
2014-02-11	22.52	22.80	22.48	22.72	13961394
2014-02-12	22.70	22.83	22.63	22.68	7544216
2014-02-13	22.53	22.95	22.51	22.88	13428230
2014-02-14	22.92	23.09	22.84	23.06	10243374
2014-02-18	23.05	23.13	22.96	23.08	11380100
2014-02-19	23.06	23.26	22.90	22.92	15784506
2014-02-20	22.98	23.19	22.85	23.16	13432498
2014-02-21	23.20	23.26	23.10	23.10	7973706
2014-02-24	23.02	23.23	23.01	23.02	29419440
2014-02-25	23.03	23.20	22.96	23.10	12785578
2014-02-26	23.14	23.35	23.10	23.28	13506014
2014-02-27	23.24	23.46	23.22	23.46	9697670
2014-02-28	23.45	23.63	23.41	23.54	11785066
2014-03-03	23.35	23.59	23.30	23.49	20375530
2014-03-04	23.84	23.90	23.68	23.86	15331036
2014-03-05	23.87	23.94	23.78	23.91	8155596
2014-03-06	23.99	24.13	23.99	24.00	12570342
2014-03-07	24.06	24.06	23.82	23.90	18069150
2014-03-10	23.83	23.89	23.67	23.88	9715836
2014-03-11	23.94	23.94	23.62	23.63	13294764
2014-03-12	23.59	23.68	23.52	23.62	10690482
2014-03-13	23.71	23.80	23.37	23.45	15848424
2014-03-14	23.45	23.59	23.41	23.45	12554502
2014-03-17	23.60	23.79	23.54	23.64	10527614
2014-03-18	23.68	23.80	23.64	23.78	9598582
2014-03-19	23.73	23.82	23.43	23.57	15781096
2014-03-20	23.45	23.88	23.45	23.88	11611362
2014-03-21	23.80	23.84	23.64	23.69	17539988
2014-03-24	23.78	23.83	23.42	23.50	9651178
2014-03-25	23.63	23.75	23.54	23.63	10764514
2014-03-26	23.75	23.76	23.29	23.29	12096720
2014-03-27	23.35	23.36	23.13	23.23	9977270
2014-03-28	23.30	23.50	23.24	23.39	13364226
2014-03-31	23.58	23.67	23.47	23.64	9714654
2014-04-01	23.75	23.80	23.62	23.77	11566414
2014-04-02	23.83	24.00	23.72	23.95	8664644
2014-04-03	24.04	24.13	23.89	23.98	9284544
2014-04-04	24.14	24.17	23.61	23.67	18762688
2014-04-07	23.60	23.69	23.24	23.33	14806074
2014-04-08	23.36	23.51	23.25	23.42	9622188
2014-04-09	23.53	23.83	23.38	23.77	8225848
2014-04-10	23.77	23.79	23.25	23.30	10944418
2014-04-11	23.21	23.32	23.02	23.02	10436598
2014-04-14	23.23	23.29	23.05	23.20	9917258
2014-04-15	23.22	23.36	22.96	23.34	9726388
2014-04-16	23.47	23.71	23.44	23.69	11622320
2014-04-17	23.68	23.80	23.66	23.76	9443166
2014-04-21	23.80	23.88	23.69	23.77	6638002
2014-04-22	23.80	23.93	23.72	23.85	9998262
2014-04-23	23.87	23.93	23.82	23.85	7951902
2014-04-24	23.92	23.98	23.71	23.75	6919922
2014-04-25	23.71	23.72	23.51	23.58	7001326
2014-04-28	23.68	23.69	23.31	23.48	19147064
2014-04-29	23.53	23.71	23.53	23.65	9954628
2014-04-30	23.58	23.85	23.57	23.85	12036526
2014-05-01	23.81	23.81	23.64	23.69	8340714
2014-05-02	23.72	23.91	23.67	23.78	9966336
2014-05-05	23.70	23.92	23.66	23.91	4798068
2014-05-06	23.84	23.92	23.71	23.79	6856634
2014-05-07	23.87	23.99	23.71	23.97	8584948
2014-05-08	23.93	24.11	23.78	23.88	9689174
2014-05-09	23.78	23.91	23.73	23.88	7954828
2014-05-12	24.02	24.20	24.01	24.18	8871480
2014-05-13	24.16	24.30	24.16	24.20	6821570
2014-05-14	24.20	24.33	24.15	24.21	9659076
2014-05-15	24.14	24.16	23.72	23.87	13087964
2014-05-16	23.88	23.96	23.68	23.95	8752816
2014-05-19	23.91	24.18	23.90	24.05	5481450
2014-05-20	24.03	24.10	23.86	23.92	9361166
2014-05-21	23.99	24.09	23.94	24.03	5028046
2014-05-22	24.04	24.16	24.00	24.09	6447260
2014-05-23	24.12	24.30	24.09	24.29	4489028
2014-05-27	24.34	24.39	24.26	24.29	4343608
2014-05-28	24.27	24.39	24.25	24.30	7973012
2014-05-29	24.32	24.56	24.23	24.55	5513876
2014-05-30	24.45	24.55	24.42	24.54	6847546
2014-06-02	24.58	24.70	24.52	24.64	6841040
2014-06-03	24.54	24.66	24.51	24.59	5275434
2014-06-04	24.54	24.70	24.46	24.63	5742254
2014-06-05	24.68	24.78	24.45	24.74	9723272
2014-06-06	24.79	24.87	24.74	24.86	5851798
2014-06-09	24.82	24.90	24.75	24.80	14639526
2014-06-10	24.74	24.84	24.65	24.83	5316902
2014-06-11	24.75	24.80	24.65	24.69	4695070
2014-06-12	24.69	24.74	24.42	24.48	6802534
2014-06-13	24.49	24.61	24.43	24.58	4893848
2014-06-16	24.51	24.57	24.40	24.52	15921834
2014-06-17	24.36	24.62	24.35	24.57	12232272
2014-06-18	24.59	24.85	24.56	24.84	16087650
2014-06-19	24.87	24.88	24.74	24.79	11532776
2014-06-20	24.70	24.84	24.67	24.82	8435892
2014-06-23	24.85	24.93	24.75	24.86	5905362
2014-06-24	24.80	24.93	24.62	24.62	8749700
2014-06-25	24.67	24.94	24.67	24.82	13433596
2014-06-26	24.87	24.92	24.67	24.81	10903768
2014-06-27	24.63	24.75	24.58	24.73	12705144
2014-06-30	24.73	24.86	24.65	24.82	26247062
2014-07-01	24.85	24.98	24.80	24.88	13985726
2014-07-02	24.90	24.98	24.86	24.91	7744986
2014-07-03	24.97	25.10	24.96	25.07	5619412
2014-07-07	25.04	25.06	24.82	24.86	9971174
2014-07-08	24.85	24.86	24.73	24.80	8553254
2014-07-09	24.88	24.91	24.81	24.88	8361844
2014-07-10	24.66	24.87	24.64	24.77	8062520
2014-07-11	24.76	24.84	24.71	24.82	6975806
2014-07-14	24.94	24.94	24.79	24.80	5030628
2014-07-15	24.82	24.98	24.68	24.75	5647926
2014-07-16	24.83	24.94	24.82	24.92	7690236
2014-07-17	24.84	24.96	24.77	24.82	11014306
2014-07-18	24.84	25.01	24.82	24.97	9732322
2014-07-21	24.89	24.94	24.80	24.90	9859142
2014-07-22	24.98	25.01	24.92	24.94	5637368
2014-07-23	24.94	25.09	24.88	25.04	4539880
2014-07-24	25.04	25.10	24.96	25.01	5000898
2014-07-25	24.95	25.14	24.95	25.06	4778354
2014-07-28	25.06	25.18	24.98	25.12	21347318
2014-07-29	25.15	25.17	24.93	24.94	7785052
2014-07-30	25.01	25.07	24.76	24.81	10565186
2014-07-31	24.63	24.70	24.33	24.33	12917564
2014-08-01	24.28	24.43	24.19	24.35	11244084
2014-08-04	24.42	24.66	24.29	24.64	9932656
2014-08-05	24.43	24.59	24.31	24.38	10275270
2014-08-06	24.32	24.59	24.27	24.56	12717434
2014-08-07	24.67	24.75	24.28	24.35	10167362
2014-08-08	24.40	24.62	24.31	24.60	8538194
2014-08-11	24.67	24.76	24.57	24.58	10983396
2014-08-12	24.57	24.68	24.52	24.65	14594362
2014-08-13	24.77	24.82	24.64	24.79	8617688
2014-08-14	24.83	24.84	24.77	24.79	7214588
2014-08-15	24.88	24.98	24.67	24.87	8878994
2014-08-18	24.97	25.11	24.97	25.11	10696210
2014-08-19	25.15	25.23	25.12	25.19	6289182
2014-08-20	25.15	25.25	25.13	25.22	9600852
2014-08-21	25.26	25.27	25.12	25.19	2725734
2014-08-22	25.18	25.18	25.04	25.09	3614398
2014-08-25	25.23	25.23	25.13	25.18	3126208
2014-08-26	25.20	25.27	25.19	25.21	3818430
2014-08-27	25.25	25.27	25.15	25.21	6599116
2014-08-28	25.16	25.26	25.07	25.23	3673114
2014-08-29	25.28	25.30	25.20	25.27	5334286
2014-09-02	25.26	25.31	25.13	25.18	13235610
2014-09-03	25.28	25.33	25.21	25.22	6271212
2014-09-04	25.24	25.38	25.16	25.22	11554056
2014-09-05	25.20	25.34	25.13	25.33	6153608
2014-09-08	25.29	25.37	25.19	25.23	4607546
2014-09-09	25.20	25.21	24.97	25.03	6320950
2014-09-10	24.98	25.04	24.81	25.03	12728090
2014-09-11	24.91	25.05	24.90	24.99	8525424
2014-09-12	24.97	25.04	24.78	24.88	7766022
2014-09-15	24.90	24.97	24.79	24.91	6382094
2014-09-16	24.85	25.13	24.83	25.03	6635070
2014-09-17	25.16	25.31	25.08	25.18	10319788
2014-09-18	25.28	25.39	25.25	25.35	8969798
2014-09-19	25.33	25.42	25.18	25.22	12151042
2014-09-22	25.36	25.43	25.19	25.21	7674448
2014-09-23	25.19	25.23	25.07	25.08	5930934
2014-09-24	25.10	25.37	25.07	25.34	8558146
2014-09-25	25.25	25.26	24.95	24.96	9409954
2014-09-26	24.98	25.23	24.96	25.20	9454952
2014-09-29	25.09	25.17	24.93	25.10	18208094
2014-09-30	25.07	25.11	24.75	24.80	15665874
2014-10-01	24.75	24.75	24.15	24.21	22576270
2014-10-02	24.16	24.22	23.82	24.15	18146904
2014-10-03	24.29	24.35	24.18	24.22	10886230
2014-10-06	24.32	24.38	24.14	24.22	9574762
2014-10-07	24.15	24.15	23.79	23.79	12121432
2014-10-08	23.79	24.14	23.53	24.10	21046786
2014-10-09	24.10	24.11	23.44	23.51	29256384
2014-10-10	23.52	23.60	23.15	23.15	30357404
2014-10-13	23.13	23.32	22.52	22.56	33150518
2014-10-14	22.71	22.95	22.48	22.63	22002510
2014-10-15	22.22	22.88	22.05	22.78	37910812
2014-10-16	22.38	23.14	22.34	23.01	40440998
2014-10-17	23.25	23.49	23.20	23.31	22297366
2014-10-20	23.26	23.68	23.17	23.67	34382670
2014-10-21	23.81	24.21	23.80	24.18	14263614
2014-10-22	24.35	24.40	23.97	23.98	18426302
2014-10-23	24.16	24.23	23.90	23.96	59893618
2014-10-24	24.01	24.17	23.79	24.14	13413606
2014-10-27	23.93	23.98	23.54	23.64	70286784
2014-10-28	23.79	23.89	23.69	23.87	15199208
2014-10-29	23.87	23.90	23.42	23.58	47813802
2014-10-30	23.49	23.88	23.49	23.76	13382800
2014-10-31	23.96	24.21	23.87	24.20	16805272
2014-11-03	24.21	24.30	23.95	24.03	41656484
2014-11-04	23.97	24.02	23.67	23.78	26076264
2014-11-05	23.83	24.06	23.82	24.01	12231752
2014-11-06	23.93	24.25	23.93	24.21	7653056
2014-11-07	24.23	24.36	24.22	24.32	10205038
2014-11-10	24.31	24.40	24.25	24.39	7285928
2014-11-11	24.38	24.52	24.35	24.51	7220438
2014-11-12	24.49	24.63	24.45	24.57	7708040
2014-11-13	24.59	24.77	24.59	24.66	3131476
2014-11-14	24.60	24.70	24.54	24.65	6337484
2014-11-17	24.63	24.67	24.55	24.64	5254104
2014-11-18	24.65	24.96	24.65	24.94	10036236
2014-11-19	24.92	24.98	24.81	24.90	9681818
2014-11-20	24.78	25.03	24.70	25.03	7716996
2014-11-21	25.35	25.51	25.24	25.34	19118334
2014-11-24	25.38	25.38	25.18	25.22	4283722
2014-11-25	25.23	25.30	25.11	25.13	4812842
2014-11-26	25.06	25.17	24.96	25.15	3762038
2014-11-28	24.91	24.93	24.53	24.58	9735456
2014-12-01	24.51	24.62	24.20	24.33	24024618
2014-12-02	24.33	24.53	24.27	24.47	11860958
2014-12-03	24.53	24.87	24.46	24.83	14694304
2014-12-04	24.77	24.97	24.75	24.91	11708054
2014-12-05	24.90	25.05	24.84	24.89	6722154
2014-12-08	24.86	24.86	24.45	24.49	11003702
2014-12-09	24.36	24.57	24.26	24.56	12046776
2014-12-10	24.46	24.48	23.99	24.05	15161156
2014-12-11	24.13	24.33	24.02	24.07	7843512
2014-12-12	23.83	23.96	23.39	23.40	17337720
2014-12-15	23.49	23.56	23.18	23.28	17989928
2014-12-16	23.19	23.67	23.09	23.10	19044072
2014-12-17	23.18	23.79	23.18	23.73	21216062
2014-12-18	24.10	24.28	23.88	24.27	14030298
2014-12-19	24.33	24.50	24.22	24.41	10772510
2014-12-22	24.49	24.49	24.29	24.43	6613322
2014-12-23	24.53	24.69	24.47	24.62	14191268
2014-12-24	24.53	24.62	24.49	24.53	3757660
2014-12-26	24.68	24.70	24.58	24.62	2593938
2014-12-29	24.56	24.68	24.56	24.62	4346454
2014-12-30	24.56	24.64	24.52	24.53	4335150
2014-12-31	24.59	24.59	24.29	24.29	5968870
2015-01-02	24.29	24.44	24.18	24.33	10469594
2015-01-05	24.14	24.21	23.60	23.71	10877686
2015-01-06	23.78	23.85	23.37	23.50	10108938
2015-01-07	23.67	23.83	23.58	23.76	7120626
2015-01-08	24.00	24.39	23.94	24.33	15281080
2015-01-09	24.44	24.49	24.09	24.20	13701542
2015-01-12	24.09	24.25	23.88	24.15	9316234
2015-01-13	24.28	24.35	23.69	23.88	11710070
2015-01-14	23.46	23.63	23.22	23.60	13568510
2015-01-15	23.70	23.92	23.55	23.55	11710750
2015-01-16	23.59	23.96	23.52	23.93	10920384
2015-01-20	24.09	24.12	23.74	23.97	8123288
2015-01-21	23.92	24.23	23.86	24.20	9423160
2015-01-22	24.32	24.55	24.16	24.51	11556626
2015-01-23	24.46	24.46	24.11	24.13	10073340
2015-01-26	24.11	24.26	24.01	24.23	6202114
2015-01-27	23.90	24.24	23.79	24.07	9032812
2015-01-28	24.10	24.15	23.59	23.63	11556910
2015-01-29	23.66	23.98	23.51	23.94	11916730
2015-01-30	23.74	24.13	23.68	23.85	15617346
2015-02-02	23.87	24.13	23.71	24.06	13250912
2015-02-03	24.23	24.61	24.19	24.59	12252222
2015-02-04	24.44	24.61	24.38	24.43	11367216
2015-02-05	24.51	25.05	24.51	25.02	11728946
2015-02-06	25.03	25.07	24.89	24.96	11220276
2015-02-09	24.83	25.08	24.83	24.93	7411122
2015-02-10	25.09	25.14	24.86	25.12	6490920
2015-02-11	25.05	25.17	24.93	25.08	6447864
2015-02-12	25.23	25.58	25.23	25.51	9801194
2015-02-13	25.58	25.77	25.53	25.72	5802710
2015-02-17	25.61	25.85	25.56	25.75	6542412
2015-02-18	25.68	25.82	25.57	25.82	5948492
2015-02-19	25.76	25.95	25.64	25.89	6011438
2015-02-20	25.84	26.01	25.64	25.97	7145892
2015-02-23	25.88	25.99	25.77	25.94	5530120
2015-02-24	26.01	26.08	25.90	26.05	4613644
2015-02-25	26.03	26.11	25.93	25.97	3915230
2015-02-26	25.97	26.02	25.73	25.81	5456026
2015-02-27	25.78	25.88	25.74	25.75	6721258
2015-03-02	25.76	25.92	25.64	25.92	6564578
2015-03-03	25.82	25.91	25.69	25.78	6416510
2015-03-04	25.63	25.75	25.51	25.69	6586288
2015-03-05	25.75	25.75	25.49	25.58	3874876
2015-03-06	25.46	25.47	25.18	25.23	8789972
2015-03-09	25.25	25.34	25.21	25.27	5047372
2015-03-10	25.07	25.07	24.85	24.88	10305228
2015-03-11	24.93	24.97	24.81	24.85	5070468
2015-03-12	24.88	25.18	24.88	25.16	6201196
2015-03-13	25.05	25.07	24.76	24.92	8384434
2015-03-16	25.03	25.03	24.77	24.88	8025284
2015-03-17	24.71	24.77	24.50	24.61	15765970
2015-03-18	24.49	25.13	24.36	24.98	12978352
2015-03-19	24.86	24.89	24.53	24.55	7913598
2015-03-20	24.52	24.77	24.44	24.62	9535026
2015-03-23	24.59	24.72	24.55	24.62	6741258
2015-03-24	24.57	24.65	24.45	24.54	4460128
2015-03-25	24.58	24.68	24.26	24.26	7364246
2015-03-26	24.23	24.41	24.20	24.32	8144736
2015-03-27	24.37	24.45	24.27	24.31	7369102
2015-03-30	24.46	24.72	24.46	24.64	5590206
2015-03-31	24.52	24.58	24.39	24.39	6928032
2015-04-01	24.44	24.50	24.24	24.46	8415902
2015-04-02	24.35	24.56	24.35	24.49	4940748
2015-04-06	24.46	24.75	24.30	24.68	5381732
2015-04-07	24.60	24.85	24.60	24.64	3673544
2015-04-08	24.76	24.81	24.59	24.71	4251272
2015-04-09	24.68	24.84	24.65	24.78	3810566
2015-04-10	24.81	24.86	24.73	24.85	3340080
2015-04-13	24.76	24.87	24.74	24.75	3009172
2015-04-14	24.70	24.90	24.69	24.86	4350636
2015-04-15	24.91	25.19	24.91	25.10	6234390
2015-04-16	25.10	25.17	24.96	25.04	4334912
2015-04-17	24.90	24.98	24.72	24.81	7655744
2015-04-20	24.85	25.03	24.85	24.99	4301444
2015-04-21	25.06	25.06	24.71	24.81	7943816
2015-04-22	24.87	24.88	24.66	24.86	5424760
2015-04-23	24.89	25.03	24.80	24.92	9665646
2015-04-24	25.05	25.14	25.00	25.13	6189158
2015-04-27	25.21	25.46	25.20	25.35	7235892
2015-04-28	25.35	25.42	25.21	25.39	6368978
2015-04-29	25.25	25.46	25.18	25.37	6888516
2015-04-30	25.28	25.40	25.12	25.21	8893330
2015-05-01	25.37	25.69	25.32	25.63	13499804
2015-05-04	25.70	25.75	25.55	25.56	8300418
2015-05-05	25.50	25.70	25.21	25.27	7522662
2015-05-06	25.41	25.46	25.18	25.27	10031116
2015-05-07	25.13	25.41	25.06	25.38	12460890
2015-05-08	25.68	25.89	25.67	25.79	9261934
2015-05-11	25.77	25.81	25.63	25.67	8234452
2015-05-12	25.57	25.57	25.38	25.40	7549680
2015-05-13	25.33	25.47	25.27	25.37	7628010
2015-05-14	25.49	25.65	25.49	25.63	6318950
2015-05-15	25.61	25.76	25.55	25.76	6259780
2015-05-18	25.65	25.73	25.59	25.64	5381020
2015-05-19	25.61	25.65	25.44	25.52	5428932
2015-05-20	25.56	25.59	25.44	25.50	4407476
2015-05-21	25.51	25.64	25.44	25.59	3818806
2015-05-22	25.58	25.61	25.52	25.56	3509068
2015-05-26	25.43	25.44	25.15	25.24	7575166
2015-05-27	25.24	25.45	25.21	25.41	5585900
2015-05-28	25.37	25.49	25.32	25.47	3484126
2015-05-29	25.46	25.47	25.24	25.31	6502306
2015-06-01	25.37	25.39	25.14	25.32	8735896
2015-06-02	25.28	25.51	25.23	25.40	7311690
2015-06-03	25.48	25.58	25.38	25.42	5260480
2015-06-04	25.27	25.27	25.00	25.12	7545326
2015-06-05	25.04	25.13	24.90	25.01	5924410
2015-06-08	25.01	25.06	24.91	24.92	7849002
2015-06-09	24.90	25.07	24.90	24.93	5217566
2015-06-10	25.08	25.28	25.07	25.19	5454436
2015-06-11	25.22	25.30	25.18	25.25	3716476
2015-06-12	25.21	25.22	25.05	25.10	4746960
2015-06-15	24.91	25.04	24.82	24.95	6711804
2015-06-16	24.90	25.09	24.88	25.08	4290394
2015-06-17	25.13	25.24	24.94	25.18	7079166
2015-06-18	25.27	25.46	25.26	25.39	7331224
2015-06-19	25.24	25.32	25.11	25.11	7395074
2015-06-22	25.24	25.24	25.13	25.20	3962564
2015-06-23	25.21	25.24	25.08	25.13	4503156
2015-06-24	25.08	25.09	24.81	24.81	6282642
2015-06-25	24.82	24.91	24.72	24.79	4896102
2015-06-26	24.84	24.89	24.66	24.70	5812040
2015-06-29	24.51	24.59	24.10	24.12	12405326
2015-06-30	24.33	24.40	24.14	24.20	12598398
2015-07-01	24.44	24.44	24.27	24.33	10832572
2015-07-02	24.37	24.42	24.17	24.26	10276654
2015-07-06	24.06	24.29	23.92	24.06	12870674
2015-07-07	24.00	24.05	23.57	23.98	13718294
2015-07-08	23.78	23.85	23.43	23.45	14981632
2015-07-09	23.80	23.83	23.52	23.52	9807620
2015-07-10	23.79	23.90	23.73	23.85	7608320
2015-07-13	24.00	24.14	23.96	24.11	5799864
2015-07-14	24.04	24.30	24.04	24.25	4889054
2015-07-15	24.25	24.26	24.00	24.06	6131876
2015-07-16	24.00	24.07	23.92	24.00	9163436
2015-07-17	23.92	23.99	23.71	23.83	14496962
2015-07-20	23.84	23.84	23.59	23.63	8895442
2015-07-21	23.61	23.80	23.42	23.49	6918684
2015-07-22	23.44	23.51	23.33	23.39	11785088
2015-07-23	23.44	23.50	22.99	23.05	9715142
2015-07-24	23.04	23.05	22.39	22.54	14524456
2015-07-27	22.31	22.56	22.24	22.29	18553858
2015-07-28	22.33	22.82	22.22	22.76	28776472
2015-07-29	22.79	22.99	22.68	22.92	19170828
2015-07-30	22.93	23.07	22.90	23.04	11191626
2015-07-31	23.20	23.20	22.93	22.98	9396080
2015-08-03	22.96	23.06	22.67	22.80	11408334
2015-08-04	22.81	23.03	22.81	22.90	13195688
2015-08-05	23.06	23.26	22.94	23.01	11673474
2015-08-06	23.01	23.09	22.90	22.93	12226736
2015-08-07	22.78	22.92	22.54	22.61	11702986
2015-08-10	22.83	23.18	22.69	23.17	10623084
2015-08-11	22.80	22.92	22.64	22.74	11703854
2015-08-12	22.55	22.85	22.49	22.82	13284500
2015-08-13	22.75	22.86	22.67	22.76	6056070
2015-08-14	22.78	22.88	22.72	22.86	4275528
2015-08-17	22.81	23.00	22.71	22.99	5095764
2015-08-18	22.95	22.99	22.81	22.84	5707916
2015-08-19	22.73	22.73	22.47	22.56	8573208
2015-08-20	22.42	22.49	22.14	22.14	11617346
2015-08-21	22.01	22.05	21.60	21.60	25100320
2015-08-24	20.32	21.43	19.68	20.69	55362196
2015-08-25	21.02	21.47	20.33	20.37	26679022
2015-08-26	20.79	20.96	20.45	20.92	48975782
2015-08-27	21.25	21.78	21.22	21.68	23275306
2015-08-28	21.62	21.88	21.55	21.80	12740522
2015-08-31	21.72	21.84	21.44	21.68	17998730
2015-09-01	21.11	21.38	20.89	21.02	17978426
2015-09-02	21.28	21.35	21.00	21.32	14753004
2015-09-03	21.38	21.69	21.36	21.45	9718900
2015-09-04	21.12	21.22	20.99	21.03	14536048
2015-09-08	21.41	21.57	21.29	21.55	13149604
2015-09-09	21.68	21.87	21.35	21.39	13668754
2015-09-10	21.27	21.58	21.27	21.44	10947344
2015-09-11	21.25	21.42	21.22	21.41	5799004
2015-09-14	21.38	21.38	21.10	21.15	6685828
2015-09-15	21.19	21.37	21.14	21.31	7124008
2015-09-16	21.33	21.63	21.30	21.61	8727080
2015-09-17	21.57	21.87	21.47	21.51	18276028
2015-09-18	21.05	21.18	20.87	20.94	20257220
2015-09-21	21.09	21.18	20.94	21.01	12034684
2015-09-22	20.70	20.72	20.44	20.62	13189582
2015-09-23	20.65	20.66	20.15	20.18	13856158
2015-09-24	20.01	20.19	19.73	20.13	18589026
2015-09-25	20.32	20.32	19.98	20.10	14634100
2015-09-28	20.01	20.02	19.43	19.48	24683520
2015-09-29	19.57	19.73	19.42	19.55	26944210
2015-09-30	19.79	20.00	19.70	19.96	15304466
2015-10-01	20.04	20.19	19.78	20.19	19226194
2015-10-02	19.85	20.68	19.85	20.68	46276056
2015-10-05	20.90	21.23	20.72	21.22	27823954
2015-10-06	21.35	21.66	21.33	21.50	28153296
2015-10-07	21.56	21.85	21.44	21.78	31866064
2015-10-08	21.69	22.15	21.69	22.09	27989772
2015-10-09	22.27	22.28	22.00	22.08	18153144
2015-10-12	22.12	22.12	21.78	21.89	14825628
2015-10-13	21.74	21.96	21.64	21.80	17327092
2015-10-14	21.81	22.09	21.76	21.98	13385994
2015-10-15	22.00	22.15	21.75	22.04	9153038
2015-10-16	22.14	22.20	21.89	22.05	14481062
2015-10-19	21.90	21.98	21.78	21.89	7809934
2015-10-20	21.87	22.12	21.83	21.93	7618404
2015-10-21	21.93	22.00	21.69	21.73	11033010
2015-10-22	21.99	22.35	21.93	22.33	14517994
2015-10-23	22.54	22.60	22.39	22.51	13013084
2015-10-26	22.48	22.54	22.32	22.33	7989102
2015-10-27	22.20	22.34	22.04	22.23	12333442
2015-10-28	22.20	22.61	22.20	22.57	15291036
2015-10-29	22.46	22.66	22.44	22.61	10736248
2015-10-30	22.60	22.83	22.58	22.64	12850134
2015-11-02	22.68	22.89	22.62	22.78	22701490
2015-11-03	22.72	23.04	22.71	22.87	15207872
2015-11-04	22.83	22.99	22.71	22.72	13682358
2015-11-05	22.69	22.69	22.43	22.61	20569906
2015-11-06	22.42	22.70	22.39	22.67	9202806
2015-11-09	22.56	22.66	22.31	22.51	10764180
2015-11-10	22.43	22.50	22.21	22.35	9809192
2015-11-11	22.40	22.44	22.23	22.37	12558826
2015-11-12	22.14	22.17	21.92	21.92	18044452
2015-11-13	21.91	22.32	21.87	22.20	14164762
2015-11-16	22.25	22.50	22.17	22.49	15462990
2015-11-17	22.53	22.69	22.40	22.46	25502248
2015-11-18	22.54	22.88	22.48	22.86	15760512
2015-11-19	22.81	22.97	22.80	22.84	10586106
2015-11-20	22.89	23.00	22.71	22.77	7459470
2015-11-23	22.80	22.97	22.76	22.80	7656258
2015-11-24	22.62	23.05	22.62	22.99	12506734
2015-11-25	22.99	23.03	22.81	22.84	8317976
2015-11-27	22.81	22.86	22.71	22.81	2541542
2015-11-30	22.87	22.97	22.79	22.87	13122632
2015-12-01	22.88	23.03	22.80	23.03	15434072
2015-12-02	22.96	23.01	22.64	22.72	16011774
2015-12-03	22.83	22.87	22.40	22.52	11657560
2015-12-04	22.57	22.97	22.50	22.91	11215492
2015-12-07	22.79	22.90	22.36	22.50	12326128
2015-12-08	22.27	22.46	22.05	22.08	14852386
2015-12-09	22.65	23.03	22.51	22.74	25922882
2015-12-10	22.60	22.79	22.42	22.57	10571598
2015-12-11	21.99	22.24	21.94	21.97	19088450
2015-12-14	21.86	21.93	21.49	21.68	17774336
2015-12-15	21.90	22.03	21.75	21.80	10094006
2015-12-16	21.92	22.05	21.62	22.03	16132828
2015-12-17	22.06	22.06	21.59	21.59	18393008
2015-12-18	21.38	21.53	21.14	21.14	28498498
2015-12-21	21.28	21.39	21.15	21.33	11774190
2015-12-22	21.44	21.70	21.37	21.60	10536402
2015-12-23	21.75	22.14	21.75	22.11	11639226
2015-12-24	22.06	22.15	22.01	22.06	7434024
2015-12-28	21.96	21.96	21.77	21.90	8323122
2015-12-29	22.03	22.18	22.02	22.11	7770764
2015-12-30	22.04	22.11	21.87	21.90	6678144
2015-12-31	21.85	21.97	21.71	21.71	9359028
2016-01-04	21.36	21.43	21.13	21.37	28860380
2016-01-05	21.46	21.46	21.20	21.36	18997916
2016-01-06	21.07	21.09	20.68	20.80	18614764
2016-01-07	20.42	20.62	20.13	20.24	25159348
2016-01-08	20.43	20.45	19.98	20.03	17400352
2016-01-11	20.14	20.14	19.54	19.69	20131306
2016-01-12	19.98	19.98	19.48	19.72	14540518
2016-01-13	19.87	19.91	19.24	19.27	21619168
2016-01-14	19.34	19.67	19.11	19.53	20745186
2016-01-15	19.13	19.26	18.88	19.13	18717792
2016-01-19	19.30	19.37	18.65	18.89	19731146
2016-01-20	18.47	18.91	18.15	18.75	25650774
2016-01-21	18.84	19.06	18.59	18.92	23401304
2016-01-22	19.27	19.54	19.08	19.26	19075210
2016-01-25	19.07	19.11	18.61	18.64	22283462
2016-01-26	18.84	19.01	18.64	18.96	15175614
2016-01-27	18.93	19.25	18.76	18.81	15628692
2016-01-28	18.98	19.01	18.67	18.84	13311004
2016-01-29	19.00	19.40	18.85	19.39	16002018
2016-02-01	19.28	19.52	19.04	19.47	27190800
2016-02-02	19.39	19.44	19.11	19.34	23018776
2016-02-03	19.57	19.99	19.32	19.99	28828450
2016-02-04	20.07	20.68	20.05	20.54	29180814
2016-02-05	20.39	20.59	20.24	20.31	22863734
2016-02-08	20.00	20.16	19.48	19.77	23207440
2016-02-09	19.58	20.12	19.58	20.02	20513592
2016-02-10	20.10	20.31	19.78	19.83	22744718
2016-02-11	19.42	19.68	19.24	19.40	27070090
2016-02-12	19.67	19.97	19.45	19.97	17192782
2016-02-16	20.17	20.30	19.92	20.28	13573648
2016-02-17	20.44	20.79	20.44	20.68	14988440
2016-02-18	20.70	20.71	20.47	20.62	10820316
2016-02-19	20.51	20.52	20.29	20.38	11860946
2016-02-22	20.61	20.84	20.58	20.77	10720940
2016-02-23	20.60	20.61	20.22	20.26	13067472
2016-02-24	20.05	20.49	19.96	20.47	20284886
2016-02-25	20.52	20.75	20.33	20.73	10271320
2016-02-26	20.90	21.15	20.90	21.03	13506160
2016-02-29	21.07	21.28	20.89	20.90	13677984
2016-03-01	20.90	20.90	20.90	21.44	24185084
2016-03-02	21.20	21.40	21.13	21.35	19728698
2016-03-03	21.35	21.35	21.35	21.48	17211376
2016-03-04	21.51	21.87	21.43	21.73	19815508
2016-03-07	21.74	22.03	21.74	21.98	15768786
2016-03-08	21.80	21.81	21.43	21.55	12577700
2016-03-09	21.67	21.79	21.54	21.69	11225616
2016-03-10	21.74	21.93	21.55	21.80	15158158
2016-03-11	21.80	22.00	21.80	22.20	10039918
2016-03-14	22.06	22.17	21.97	22.05	10929746
2016-03-15	21.85	22.10	21.72	22.10	9967654
2016-03-16	21.75	22.29	21.75	22.29	14579466
2016-03-17	22.25	22.77	22.25	22.62	15562238
2016-03-18	22.76	22.87	22.59	22.71	15260388
2016-03-21	22.66	22.82	22.38	22.82	10149492
2016-03-22	22.38	22.64	22.34	22.56	8192250
2016-03-23	22.37	22.44	22.24	22.28	11327224
2016-03-24	22.09	22.29	22.00	22.28	7524144
2016-03-28	22.25	22.45	22.23	22.37	7898676
2016-03-29	22.22	22.50	22.14	22.50	8191110
2016-03-30	22.60	22.69	22.50	22.60	8072658
2016-03-31	22.62	22.65	22.33	22.41	11115528
2016-04-01	22.25	22.62	22.08	22.62	17181092
2016-04-04	22.48	22.61	22.29	22.33	11321110
2016-04-05	22.33	22.33	22.33	22.19	10966322
2016-04-06	22.13	22.44	21.99	22.44	11345476
2016-04-07	22.27	22.31	22.02	22.12	10134162
2016-04-08	22.24	22.51	22.24	22.26	8811534
2016-04-11	22.46	22.60	22.36	22.36	7691376
2016-04-12	22.50	22.71	22.37	22.67	9409768
2016-04-13	22.82	22.97	22.80	22.90	9651806
2016-04-14	23.00	23.04	22.86	22.91	7076610
2016-04-15	22.97	23.03	22.82	23.02	6874854
2016-04-18	22.90	23.12	22.82	23.12	8931374
2016-04-19	23.21	23.63	23.18	23.62	12652160
2016-04-20	23.65	23.66	23.48	23.55	13013350
2016-04-21	23.62	23.71	23.44	23.44	12141278
2016-04-22	23.52	23.68	23.48	23.61	10859522
2016-04-25	23.58	23.58	23.35	23.53	9203784
2016-04-26	23.55	23.75	23.53	23.72	10080042
2016-04-27	23.78	23.94	23.67	23.92	11411574
2016-04-28	23.74	23.96	23.59	23.69	11328200
2016-04-29	23.61	23.77	23.39	23.55	12743830
2016-05-02	23.65	23.65	23.41	23.64	12408002
2016-05-03	23.42	23.43	23.15	23.25	18644428
2016-05-04	23.04	23.19	22.86	23.01	16141276
2016-05-05	23.16	23.19	22.86	22.90	13941986
2016-05-06	22.85	23.10	22.77	23.08	13554530
2016-05-09	22.91	22.94	22.77	22.80	13138172
2016-05-10	22.92	23.20	22.87	23.18	13576320
2016-05-11	23.22	23.30	23.09	23.10	11365012
2016-05-12	23.52	23.60	23.12	23.20	19875250
2016-05-13	23.19	23.31	22.89	22.98	11247898
2016-05-16	23.03	23.40	23.02	23.37	11674286
2016-05-17	23.26	23.49	23.20	23.25	12844898
2016-05-18	23.12	23.29	22.79	22.90	19189512
2016-05-19	22.85	23.01	22.71	22.98	12529768
2016-05-20	23.07	23.24	23.06	23.14	9825244
2016-05-23	23.25	23.52	23.24	23.41	8569452
2016-05-24	23.49	23.62	23.45	23.57	9029342
2016-05-25	24.01	24.01	23.70	23.86	11248078
2016-05-26	23.93	24.09	23.59	23.60	6667262
2016-05-27	23.50	23.68	23.50	23.59	8625610
2016-05-31	23.70	23.70	23.43	23.47	8903772
2016-06-01	23.43	23.55	23.19	23.50	9823626
2016-06-02	23.48	23.65	23.37	23.63	6764094
2016-06-03	23.74	23.89	23.59	23.83	9948354
2016-06-06	23.94	24.10	23.90	24.08	13869474
2016-06-07	24.10	24.17	23.98	24.09	7281344
2016-06-08	24.24	24.30	24.14	24.23	7884446
2016-06-09	24.10	24.11	23.94	24.05	7931146
2016-06-10	23.90	24.01	23.81	23.87	9617766
2016-06-13	23.88	23.96	23.60	23.61	10637736
2016-06-14	23.54	23.61	23.27	23.43	15125040
2016-06-15	23.52	23.70	23.48	23.54	8335786
2016-06-16	23.44	23.63	23.23	23.50	11745328
2016-06-17	23.45	23.65	23.40	23.60	11854178
2016-06-20	23.83	24.03	23.72	23.74	11931944
2016-06-21	23.76	23.79	23.58	23.67	6126764
2016-06-22	23.69	23.78	23.66	23.70	6083480
2016-06-23	23.93	24.07	23.90	24.06	7116460
2016-06-24	23.24	23.54	22.95	23.01	24895014
2016-06-27	22.84	22.84	22.11	22.24	18118650
2016-06-28	22.42	22.56	22.19	22.43	20741122
2016-06-29	22.70	22.88	22.65	22.81	13310922
2016-06-30	22.87	23.18	22.75	23.17	11955566
2016-07-01	23.17	23.33	23.11	23.18	9928238
2016-07-05	23.06	23.15	22.68	22.76	11140226
2016-07-06	22.68	22.88	22.51	22.85	11675850
2016-07-07	22.77	23.10	22.77	22.91	8517248
2016-07-08	23.07	23.53	23.07	23.48	10482958
2016-07-11	23.56	23.66	23.50	23.60	9244508
2016-07-12	23.78	24.16	23.76	24.03	13508484
2016-07-13	24.07	24.13	23.95	24.09	7860838
2016-07-14	24.19	24.35	24.16	24.31	9951054
2016-07-15	24.39	24.46	24.33	24.39	7262284
2016-07-18	24.39	24.58	24.24	24.55	5910986
2016-07-19	24.42	24.51	24.31	24.41	7029514
2016-07-20	24.35	24.48	24.24	24.42	8024450
2016-07-21	24.43	24.44	24.18	24.27	7250554
2016-07-22	24.29	24.39	24.23	24.33	7778774
2016-07-25	24.31	24.31	24.13	24.29	9678332
2016-07-26	24.29	24.49	24.27	24.48	8344250
2016-07-27	24.50	24.59	24.33	24.51	8514142
2016-07-28	24.45	24.55	24.33	24.47	7331296
2016-07-29	24.40	24.42	24.18	24.35	8545624
2016-08-01	24.35	24.35	24.11	24.21	7131674
2016-08-02	24.19	24.26	23.99	24.15	12103198
2016-08-03	24.19	24.30	24.03	24.21	6950744
2016-08-04	24.21	24.37	24.16	24.31	7105026
2016-08-05	24.34	24.44	24.30	24.39	6312016
2016-08-08	24.41	24.51	24.38	24.44	9463530
2016-08-09	24.45	24.53	24.31	24.36	7983760
2016-08-10	24.41	24.47	24.33	24.37	4511488
2016-08-11	24.49	24.52	24.34	24.47	5391438
2016-08-12	24.47	24.50	24.16	24.21	6764376
2016-08-15	24.30	24.52	24.28	24.46	4634148
2016-08-16	24.50	24.59	24.32	24.33	6769286
2016-08-17	24.31	24.36	24.10	24.31	6152760
2016-08-18	24.32	24.46	24.31	24.46	6755848
2016-08-19	24.40	24.53	24.26	24.50	9812206
2016-08-22	24.41	24.50	24.28	24.46	6099970
2016-08-23	24.68	24.79	24.62	24.67	8259448
2016-08-24	24.64	24.64	24.36	24.39	7807832
2016-08-25	24.36	24.54	24.36	24.51	6776304
2016-08-26	24.60	24.76	24.27	24.37	11969650
2016-08-29	24.33	24.64	24.33	24.59	5967546
2016-08-30	24.58	24.71	24.48	24.53	7531690
2016-08-31	24.40	24.44	24.23	24.28	8380338
2016-09-01	24.36	24.41	24.20	24.38	9463696
2016-09-02	24.57	24.63	24.49	24.63	6608966
2016-09-06	24.65	24.72	24.47	24.57	6408586
2016-09-07	24.52	24.61	24.38	24.54	11484106
2016-09-08	24.49	24.55	24.36	24.43	5730246
2016-09-09	24.25	24.27	23.70	23.72	17347320
2016-09-12	23.58	24.01	23.54	23.95	13025540
2016-09-13	23.70	23.80	23.35	23.50	20947936
2016-09-14	23.50	23.59	23.38	23.45	15579506
2016-09-15	23.41	23.65	23.36	23.47	12250048
2016-09-16	23.32	23.42	23.28	23.38	17158004
2016-09-19	23.49	23.57	23.38	23.42	7353042
2016-09-20	23.59	23.62	23.34	23.35	7998774
2016-09-21	23.48	23.73	23.43	23.70	11192468
2016-09-22	23.87	23.98	23.72	23.78	5991382
2016-09-23	23.70	23.81	23.65	23.66	8620414
2016-09-26	23.67	23.71	23.52	23.55	7515626
2016-09-27	23.47	23.64	23.43	23.62	6643504
2016-09-28	23.67	23.91	23.56	23.89	9133218
2016-09-29	23.79	23.95	23.63	23.70	9322702
2016-09-30	23.85	23.96	23.77	23.88	9390540
2016-10-03	23.89	23.96	23.82	23.85	16199472
2016-10-04	23.88	23.93	23.48	23.52	11833584
2016-10-05	23.57	23.78	23.57	23.68	13485574
2016-10-06	23.63	23.89	23.59	23.88	10459550
2016-10-07	23.91	23.91	23.35	23.43	11781702
2016-10-10	23.57	23.74	23.52	23.57	6183884
2016-10-11	23.41	23.43	23.10	23.25	22701078
2016-10-12	23.27	23.29	23.09	23.21	8116312
2016-10-13	22.96	23.14	22.78	23.09	9894102
2016-10-14	23.19	23.33	23.14	23.16	9537412
2016-10-17	23.17	23.27	23.14	23.18	6538158
2016-10-18	23.41	23.46	23.31	23.39	5839698
2016-10-19	23.45	23.60	23.36	23.56	5369586
2016-10-20	23.53	23.62	23.38	23.54	5456394
2016-10-21	23.35	23.55	23.30	23.53	7725792
2016-10-24	23.62	23.66	23.53	23.59	6041430
2016-10-25	23.48	23.58	23.32	23.37	6744044
2016-10-26	23.34	23.38	23.23	23.34	6690220
2016-10-27	23.40	23.44	23.20	23.31	9517124
2016-10-28	23.38	23.56	23.24	23.37	10611496
2016-10-31	23.37	23.45	23.33	23.38	14324200
2016-11-01	23.43	23.52	23.11	23.24	28453894
2016-11-02	23.28	23.32	23.12	23.12	11679670
2016-11-03	23.10	23.24	23.06	23.12	8482738
2016-11-04	23.12	23.33	23.09	23.20	8831320
2016-11-07	23.47	23.56	23.40	23.56	14197092
2016-11-08	23.50	23.71	23.45	23.63	10583698
2016-11-09	23.62	24.19	23.43	24.13	29530294
2016-11-10	24.24	24.53	24.23	24.41	40670714
2016-11-11	24.38	24.40	23.93	24.08	13428078
2016-11-14	24.19	24.21	23.98	24.13	16677906
2016-11-15	24.12	24.24	23.95	24.23	13921380
2016-11-16	24.18	24.27	24.10	24.19	7432976
2016-11-17	24.26	24.28	24.07	24.20	8271732
2016-11-18	24.19	24.19	24.09	24.16	7788324
2016-11-21	24.20	24.46	24.20	24.45	7598218
2016-11-22	24.51	24.65	24.44	24.60	10270108
2016-11-23	24.55	24.72	24.48	24.71	6997646
2016-11-25	24.73	24.80	24.69	24.78	3205178
2016-11-28	24.80	24.80	24.63	24.68	9059382
2016-11-29	24.60	24.80	24.50	24.71	6861388
2016-11-30	24.84	25.03	24.76	24.97	14855452
2016-12-01	25.06	25.17	24.91	24.98	16413434
2016-12-02	24.96	25.07	24.85	24.99	12528264
2016-12-05	25.09	25.27	25.03	25.19	10625800
2016-12-06	25.19	25.22	25.03	25.22	13429622
2016-12-07	25.27	25.59	25.22	25.58	14901424
2016-12-08	25.61	25.85	25.59	25.75	14014218
2016-12-09	25.81	25.81	25.62	25.75	8984836
2016-12-12	25.79	25.85	25.62	25.64	9474972
2016-12-13	25.73	25.75	25.44	25.60	9274570
2016-12-14	25.59	25.63	25.25	25.29	18738332
2016-12-15	25.20	25.53	25.16	25.29	12862278
2016-12-16	25.40	25.40	25.15	25.21	10354676
2016-12-19	25.14	25.23	25.07	25.16	6404530
2016-12-20	25.13	25.20	25.05	25.18	8852834
2016-12-21	25.28	25.29	25.15	25.19	6560270
2016-12-22	25.17	25.20	25.01	25.09	6630878
2016-12-23	25.16	25.16	24.99	25.14	4314796
2016-12-27	25.21	25.30	25.11	25.27	7773054
2016-12-28	25.37	25.49	25.00	25.02	6155620
2016-12-29	25.01	25.12	24.98	25.02	5727236
2016-12-30	25.05	25.09	24.75	24.85	9859816
2017-01-03	24.92	25.14	24.82	25.00	15474932
2017-01-04	25.10	25.41	25.10	25.36	9084690
2017-01-05	25.33	25.43	25.20	25.29	7806034
2017-01-06	25.29	25.33	25.17	25.31	5894164
2017-01-09	25.29	25.55	25.27	25.31	14201192
2017-01-10	25.32	25.42	25.21	25.32	5688322
2017-01-11	25.28	25.54	25.28	25.53	13199806
2017-01-12	25.53	25.53	25.32	25.48	6312002
2017-01-13	25.48	25.51	25.37	25.44	4896898
2017-01-17	25.37	25.43	25.24	25.32	7363314
2017-01-18	25.39	25.51	25.31	25.48	6073380
2017-01-19	25.51	25.57	25.23	25.32	6606400
2017-01-20	25.41	25.59	25.39	25.55	10013722
2017-01-23	25.55	25.64	25.45	25.60	8322182
2017-01-24	25.69	26.32	25.69	26.26	15961950
2017-01-25	26.37	26.46	26.20	26.43	16441878
2017-01-26	26.44	26.63	26.37	26.50	10641176
2017-01-27	26.44	26.49	26.35	26.41	9305138
2017-01-30	26.31	26.31	26.02	26.14	12086132
2017-01-31	26.13	26.15	25.88	25.98	11053348
2017-02-01	25.97	26.16	25.89	26.11	20149720
2017-02-02	26.10	26.10	25.91	26.00	10131418
2017-02-03	26.04	26.08	25.96	26.04	11083692
2017-02-06	25.98	26.01	25.86	25.97	5445266
2017-02-07	25.90	25.94	25.73	25.77	8401600
2017-02-08	25.75	25.84	25.67	25.83	9378386
2017-02-09	25.84	25.90	25.76	25.82	16234862
2017-02-10	25.93	26.09	25.92	26.05	6954962
2017-02-13	26.15	26.34	26.15	26.27	7428136
2017-02-14	26.22	26.27	26.09	26.26	7324564
2017-02-15	26.19	26.31	26.18	26.23	6209808
2017-02-16	26.25	26.38	26.14	26.23	6408880
2017-02-17	26.18	26.21	26.06	26.15	7928274
2017-02-21	26.14	26.31	26.09	26.24	14751866
2017-02-22	26.13	26.45	26.12	26.31	10228866
2017-02-23	26.36	26.46	26.14	26.16	7070524
2017-02-24	26.05	26.24	26.01	26.22	9624660
2017-02-27	26.22	26.37	26.11	26.15	12595664
2017-02-28	26.13	26.25	26.09	26.13	7724490
2017-03-01	26.37	26.72	26.37	26.64	11802190
2017-03-02	26.62	26.63	26.35	26.35	9149368
2017-03-03	26.35	26.44	26.26	26.33	5924256
2017-03-06	26.24	26.31	26.12	26.16	7113428
2017-03-07	26.18	26.20	26.00	26.02	7676284
2017-03-08	26.04	26.29	25.98	26.02	10178268
2017-03-09	26.05	26.08	25.81	25.94	9039680
2017-03-10	26.08	26.14	25.94	26.06	9538182
2017-03-13	26.09	26.14	26.02	26.13	7070374
2017-03-14	26.03	26.05	25.88	25.91	11313020
2017-03-15	26.02	26.37	25.99	26.32	11398090
2017-03-16	26.38	26.42	26.10	26.06	13080158
2017-03-17	26.18	26.27	26.15	26.17	10261176
2017-03-20	26.19	26.33	26.09	26.31	5510400
2017-03-21	26.34	26.39	25.84	25.88	14679362
2017-03-22	25.86	25.97	25.69	25.95	11302792
2017-03-23	25.91	26.14	25.85	26.06	9532754
2017-03-24	26.05	26.12	25.72	25.83	12040590
2017-03-27	25.59	25.94	25.52	25.89	8577770
2017-03-28	25.92	26.28	25.86	26.19	7867170
2017-03-29	26.15	26.28	26.12	26.21	6022724
2017-03-30	26.19	26.35	26.18	26.21	5983172
2017-03-31	26.23	26.35	26.18	26.21	7425392
2017-04-03	26.22	26.32	25.90	26.11	9030934
2017-04-04	26.09	26.21	26.02	26.20	6526668
2017-04-05	26.28	26.49	26.16	26.18	10009762
2017-04-06	26.21	26.42	26.12	26.32	6163998
2017-04-07	26.25	26.39	26.22	26.30	5061812
2017-04-10	26.30	26.37	26.20	26.30	6923014
2017-04-11	26.22	26.28	26.08	26.23	7831446
2017-04-12	26.20	26.24	25.89	25.91	7779618
2017-04-13	25.86	25.91	25.64	25.66	8386956
2017-04-17	25.73	25.85	25.68	25.84	7701942
2017-04-18	25.73	25.89	25.70	25.81	5073808
2017-04-19	25.90	25.98	25.80	25.85	6260448
2017-04-20	25.96	26.24	25.94	26.13	8138784
2017-04-21	26.11	26.17	26.03	26.10	7183290
2017-04-24	26.39	26.47	26.34	26.40	11133592
2017-04-25	26.63	26.86	26.62	26.83	15884514
2017-04-26	26.79	26.91	26.72	26.82	6333890
2017-04-27	26.79	26.84	26.59	26.76	9209970
2017-04-28	26.71	26.79	26.54	26.54	8080004
2017-05-01	26.66	26.66	26.48	26.55	7949564
2017-05-02	26.56	26.64	26.48	26.60	6931638
2017-05-03	26.49	26.55	26.26	26.34	13197718
2017-05-04	26.41	26.43	26.28	26.37	7487602
2017-05-05	26.42	26.76	26.42	26.74	11447440
2017-05-08	26.68	26.72	26.47	26.53	10216258
2017-05-09	26.50	26.55	26.29	26.33	9386460
2017-05-10	26.37	26.45	26.30	26.41	6388034
2017-05-11	26.34	26.43	26.13	26.37	6680580
2017-05-12	26.35	26.39	26.29	26.31	4718348
2017-05-15	26.39	26.62	26.39	26.54	6526156
2017-05-16	26.55	26.61	26.50	26.54	6068816
2017-05-17	26.36	26.38	25.98	25.98	16264872
2017-05-18	25.88	26.06	25.68	26.00	13926696
2017-05-19	26.05	26.33	26.04	26.22	9978666
2017-05-22	26.31	26.38	26.17	26.25	5743186
2017-05-23	26.31	26.37	26.24	26.27	7095906
2017-05-24	26.33	26.51	26.32	26.45	6299806
2017-05-25	26.54	26.61	26.35	26.42	9707534
2017-05-26	26.38	26.49	26.35	26.47	4240140
2017-05-30	26.43	26.51	26.37	26.46	5597624
2017-05-31	26.50	26.55	26.29	26.54	12338910
2017-06-01	26.53	26.89	26.52	26.86	15808116
2017-06-02	26.85	26.98	26.80	26.93	9810868
2017-06-05	26.90	26.96	26.80	26.84	5658642
2017-06-06	26.77	26.93	26.70	26.86	8257222
2017-06-07	26.94	26.99	26.81	26.89	8332028
2017-06-08	26.85	27.06	26.84	26.97	7152436
2017-06-09	27.03	27.35	27.03	27.32	14996596
2017-06-12	27.28	27.43	27.15	27.21	11520888
2017-06-13	27.20	27.56	27.20	27.55	6725002
2017-06-14	27.59	27.61	27.19	27.26	11182342
2017-06-15	27.07	27.17	26.91	26.89	9720248
2017-06-16	27.02	27.03	26.86	27.01	9150286
2017-06-19	27.15	27.26	27.11	27.23	5012828
2017-06-20	27.17	27.17	27.07	27.08	6916884
2017-06-21	27.11	27.14	26.76	26.79	9522600
2017-06-22	26.79	26.92	26.77	26.82	6704224
2017-06-23	26.89	27.01	26.78	26.93	6690702
2017-06-26	27.02	27.05	26.90	27.01	8108124
2017-06-27	27.06	27.10	26.83	26.84	7226380
2017-06-28	27.04	27.15	26.99	27.09	6591982
2017-06-29	27.08	27.12	26.69	26.76	8811632
2017-06-30	26.81	27.03	26.80	26.91	6258696
2017-07-03	26.97	27.21	26.95	27.14	6216976
2017-07-05	27.17	27.18	26.96	27.05	11411472
2017-07-06	26.90	27.08	26.85	26.93	9858882
2017-07-07	26.98	27.10	26.87	27.07	5246782
2017-07-10	27.07	27.35	26.96	27.24	7711722
2017-07-11	27.24	27.27	27.04	27.20	4017206
2017-07-12	27.35	27.54	27.30	27.52	5802444
2017-07-13	27.54	27.59	27.45	27.49	4266776
2017-07-14	27.59	27.68	27.51	27.63	6508812
2017-07-17	27.64	27.75	27.58	27.68	5979668
2017-07-18	27.61	27.61	27.46	27.57	4634544
2017-07-19	27.58	27.85	27.58	27.83	6846100
2017-07-20	27.77	27.78	27.54	27.63	9041090
2017-07-21	27.55	27.63	27.51	27.63	5446926
2017-07-24	27.60	27.65	27.49	27.61	5522148
2017-07-25	27.85	27.96	27.81	27.90	9110434
2017-07-26	27.88	27.88	27.69	27.73	7623930
2017-07-27	27.76	27.81	27.50	27.63	7578578
2017-07-28	27.66	27.74	27.43	27.53	9382378
2017-07-31	27.59	27.62	27.30	27.32	9019676
2017-08-01	27.44	27.44	27.21	27.34	21064306
2017-08-02	27.26	27.41	27.14	27.37	6438916
2017-08-03	27.46	27.46	27.13	27.16	7983570
2017-08-04	27.24	27.32	27.23	27.29	5272666
2017-08-07	27.33	27.40	27.29	27.31	5056256
2017-08-08	27.25	27.28	27.03	27.09	8324018
2017-08-09	27.07	27.15	27.03	27.12	6909726
2017-08-10	27.02	27.06	26.78	26.81	12957644
2017-08-11	26.73	26.84	26.71	26.74	7829984
2017-08-14	26.88	27.03	26.88	26.99	7159644
2017-08-15	27.01	27.05	26.92	27.00	3973020
2017-08-16	27.09	27.26	27.08	27.26	10653340
2017-08-17	27.17	27.22	26.84	26.85	8904092
2017-08-18	26.75	26.97	26.74	26.86	7537320
2017-08-21	26.90	26.95	26.82	26.88	5403196
2017-08-22	26.96	27.23	26.96	27.23	6240754
2017-08-23	27.11	27.27	27.08	27.18	8219206
2017-08-24	27.18	27.23	27.10	27.13	5330332
2017-08-25	27.23	27.27	27.16	27.22	5828878
2017-08-28	27.32	27.32	27.14	27.26	4621618
2017-08-29	27.09	27.16	27.02	27.13	6019616
2017-08-30	27.11	27.35	27.03	27.33	10283834
2017-08-31	27.45	27.59	27.43	27.54	9280504
2017-09-01	27.63	27.74	27.56	27.72	10567394
2017-09-05	27.74	27.81	27.37	27.40	13655936
2017-09-06	27.43	27.51	27.27	27.47	12517022
2017-09-07	27.51	27.53	27.34	27.52	8885260
2017-09-08	27.50	27.54	27.38	27.51	5438440
2017-09-11	27.66	27.94	27.61	27.87	10144626
2017-09-12	27.99	28.20	27.99	28.10	13287374
2017-09-13	28.11	28.12	27.95	28.09	8780576
2017-09-14	28.09	28.23	28.02	28.03	8557516
2017-09-15	28.02	28.09	27.94	28.04	9401798
2017-09-18	28.09	28.22	28.04	28.19	8851380
2017-09-19	28.28	28.35	28.16	28.34	6063926
2017-09-20	28.43	28.49	28.28	28.44	8864812
2017-09-21	28.38	28.48	28.37	28.38	6344838
2017-09-22	28.33	28.37	28.23	28.28	5887122
2017-09-25	28.26	28.33	28.13	28.33	10978060
2017-09-26	28.35	28.39	28.19	28.20	5490642
2017-09-27	28.24	28.28	28.00	28.20	7937238
2017-09-28	28.18	28.41	28.10	28.40	8713406
2017-09-29	28.38	28.44	28.27	28.40	8288866
2017-10-02	28.37	28.71	28.36	28.71	15031880
2017-10-03	28.75	28.84	28.67	28.83	7337692
2017-10-04	28.86	28.93	28.82	28.84	7681022
2017-10-05	28.90	29.02	28.86	29.02	7339968
2017-10-06	28.89	28.97	28.84	28.95	5262350
2017-10-09	28.98	28.99	28.85	28.95	53424542
2017-10-10	29.06	29.06	28.87	28.97	5144498
2017-10-11	28.95	28.98	28.83	28.98	4033598
2017-10-12	28.92	29.08	28.91	29.04	6376214
2017-10-13	29.22	29.25	29.16	29.18	6715734
2017-10-16	29.31	29.32	29.07	29.16	6626206
2017-10-17	29.12	29.14	29.01	29.08	5482108
2017-10-18	29.09	29.11	28.99	29.01	8878578
2017-10-19	28.95	29.12	28.85	29.12	5450772
2017-10-20	29.23	29.37	29.22	29.37	9474738
2017-10-23	29.46	29.59	29.30	29.32	6293030
2017-10-24	29.39	29.52	29.37	29.48	8450362
2017-10-25	29.48	29.52	29.20	29.33	11317802
2017-10-26	29.58	29.81	29.47	29.72	13985944
2017-10-27	29.69	29.69	29.39	29.56	10382216
2017-10-30	29.53	29.59	29.36	29.42	10491422
2017-10-31	29.46	29.58	29.45	29.50	8011890
2017-11-01	29.65	29.74	29.54	29.65	11202092
2017-11-02	29.69	29.69	29.37	29.43	25637656
2017-11-03	29.45	29.45	29.28	29.42	7582034
2017-11-06	29.38	29.50	29.26	29.29	7396686
2017-11-07	29.34	29.38	29.23	29.32	7251928
2017-11-08	29.37	29.41	29.27	29.35	5133318
2017-11-09	29.20	29.25	29.01	29.10	9454118
2017-11-10	29.01	29.13	28.99	29.06	5700006
2017-11-13	28.95	29.25	28.85	29.21	5408460
2017-11-14	29.03	29.06	28.87	28.94	7373448
2017-11-15	28.77	28.84	28.63	28.77	10961292
2017-11-16	28.87	29.15	28.84	29.12	7014708
2017-11-17	29.04	29.25	29.02	29.16	5651810
2017-11-20	29.13	29.28	29.09	29.20	8318166
2017-11-21	29.36	29.50	29.32	29.35	6200302
2017-11-22	29.38	29.39	29.27	29.27	4751672
2017-11-24	29.34	29.46	29.32	29.42	2446344
2017-11-27	29.44	29.44	29.24	29.25	7602388
2017-11-28	29.30	29.59	29.28	29.57	8801300
2017-11-29	29.61	29.64	29.51	29.62	7738152
2017-11-30	29.68	29.99	29.63	29.78	15017286
2017-12-01	29.84	29.88	29.31	29.54	16367704
2017-12-04	29.75	30.08	29.74	29.84	13046876
2017-12-05	29.85	29.90	29.68	29.69	16453646
2017-12-06	29.64	29.70	29.51	29.52	8077388
2017-12-07	29.49	29.72	29.43	29.72	7160596
2017-12-08	29.75	29.85	29.65	29.72	10270380
2017-12-11	29.80	29.88	29.71	29.76	10457484
2017-12-12	29.82	29.86	29.73	29.76	12029050
2017-12-13	29.78	29.88	29.77	29.84	8363650
2017-12-14	29.92	29.92	29.50	29.37	8369084
2017-12-15	29.48	29.63	29.44	29.54	10057984
2017-12-18	29.74	30.00	29.72	29.98	9742622
2017-12-19	30.00	30.05	29.92	29.94	6309652
2017-12-20	30.08	30.10	29.95	29.95	9517052
2017-12-21	30.09	30.12	29.94	30.06	6423794
2017-12-22	30.11	30.20	30.05	30.17	6011140
2017-12-26	30.19	30.22	30.13	30.15	3319692
2017-12-27	30.20	30.24	30.16	30.19	8373160
2017-12-28	30.22	30.33	30.15	30.32	3130750
2017-12-29	30.44	30.44	30.24	30.27	4969640
2018-01-02	30.43	30.71	30.35	30.70	17958478
2018-01-03	30.78	30.95	30.71	30.91	9904548
2018-01-04	31.04	31.24	31.03	31.18	8240184
2018-01-05	31.32	31.46	31.25	31.43	9343996
2018-01-08	31.46	31.51	31.32	31.48	9078230
2018-01-09	31.52	31.66	31.41	31.43	9510972
2018-01-10	31.37	31.37	31.17	31.24	8440834
2018-01-11	31.36	31.65	31.34	31.65	11642642
2018-01-12	31.77	31.79	31.59	31.70	9097508
2018-01-16	31.79	31.83	31.13	31.33	17025846
2018-01-17	31.55	31.61	31.34	31.47	21698878
2018-01-18	31.38	31.57	31.27	31.45	11787498
2018-01-19	31.60	31.66	31.47	31.64	9866484
2018-01-22	31.60	31.60	31.40	31.57	11437934
2018-01-23	31.50	31.59	31.34	31.56	8042972
2018-01-24	31.64	31.86	31.56	31.70	11488374
2018-01-25	31.84	32.04	31.78	31.91	15536584
2018-01-26	31.93	32.09	31.70	32.05	7762626
2018-01-29	32.02	32.06	31.66	31.68	10662236
2018-01-30	31.55	31.70	31.38	31.45	17635370
2018-01-31	31.55	31.58	31.27	31.48	19825534
2018-02-01	31.26	31.46	30.99	31.05	18972296
2018-02-02	30.88	30.92	30.21	30.23	19349330
2018-02-05	30.11	30.44	29.08	29.08	37141422
2018-02-06	28.65	30.08	28.57	30.03	38680582
2018-02-07	29.89	30.30	29.76	29.76	33502088
2018-02-08	29.80	29.87	28.70	28.71	25599986
2018-02-09	29.03	29.41	28.31	29.21	52835036
2018-02-12	29.44	29.98	29.36	29.80	20940360
2018-02-13	29.68	29.86	29.61	29.73	13552630
2018-02-14	29.48	30.19	29.42	30.13	15999402
2018-02-15	30.34	30.37	29.98	30.35	12298152
2018-02-16	30.21	30.54	30.11	30.24	16916942
2018-02-20	30.11	30.33	30.00	30.11	10487482
2018-02-21	30.13	30.54	30.00	30.00	9994612
2018-02-22	30.13	30.48	30.09	30.20	9058894
2018-02-23	30.38	30.66	30.22	30.65	7063978
2018-02-26	30.78	30.80	30.47	30.78	6508914
2018-02-27	30.75	30.80	30.36	30.36	11837184
2018-02-28	30.44	30.47	29.81	29.82	11141388
2018-03-01	29.80	29.93	29.29	29.51	19925022
2018-03-02	29.34	29.56	29.18	29.48	16019380
2018-03-05	29.35	29.96	29.31	29.87	13161286
2018-03-06	30.01	30.43	29.86	30.20	17614920
2018-03-07	29.88	30.17	29.83	30.09	16786684
2018-03-08	30.16	30.22	29.91	30.12	10334602
2018-03-09	30.31	30.68	30.19	30.66	11726348
2018-03-12	30.70	30.85	30.53	30.59	9550342
2018-03-13	30.75	30.87	30.43	30.46	12138408
2018-03-14	30.60	30.60	30.03	30.09	10858860
2018-03-15	30.13	30.15	29.69	29.58	10470538
2018-03-16	29.52	29.74	29.47	29.58	11052930
2018-03-19	29.49	29.51	28.94	29.15	12682522
2018-03-20	29.26	29.35	29.06	29.12	7228836
2018-03-21	29.19	29.72	29.09	29.45	9707338
2018-03-22	29.22	29.32	28.55	28.57	15399420
2018-03-23	28.64	28.78	27.99	28.01	15817828
2018-03-26	28.34	28.61	28.08	28.59	11684258
2018-03-27	28.66	28.84	28.15	28.30	14581972
2018-03-28	28.35	28.45	27.85	27.94	23688360
2018-03-29	28.07	28.62	28.04	28.47	12421312
2018-04-02	28.38	28.52	27.61	27.85	18658706
2018-04-03	27.92	28.33	27.74	28.25	13572880
2018-04-04	27.78	28.45	27.62	28.43	12873364
2018-04-05	28.57	29.06	28.52	28.96	15388626
2018-04-06	28.68	28.81	28.08	28.26	15822816
2018-04-09	28.41	28.75	28.21	28.41	12578414
2018-04-10	28.79	29.16	28.75	29.00	25667312
2018-04-11	28.79	28.90	28.67	28.78	12914808
2018-04-12	28.91	29.21	28.84	29.09	7073528
2018-04-13	29.25	29.33	28.95	29.06	8643514
2018-04-16	29.27	29.49	29.12	29.45	12664234
2018-04-17	29.64	29.87	29.51	29.78	9562302
2018-04-18	29.95	30.13	29.88	30.00	9472432
2018-04-19	30.03	30.03	29.55	29.66	11639296
2018-04-20	29.67	29.76	29.38	29.50	8702266
2018-04-23	29.44	29.54	29.34	29.42	6195474
2018-04-24	29.53	29.53	28.32	28.62	17448454
2018-04-25	28.67	28.87	28.41	28.78	15900986
2018-04-26	28.91	29.08	28.75	28.96	9875140
2018-04-27	28.96	29.04	28.67	28.88	15796748
2018-04-30	28.93	29.03	28.48	28.51	9750396
2018-05-01	28.35	28.49	28.11	28.48	12562138
2018-05-02	28.53	28.64	28.36	28.42	12740538
2018-05-03	28.45	28.73	28.15	28.55	19521560
2018-05-04	28.36	29.06	28.35	28.90	8906224
2018-05-07	28.93	29.07	28.79	28.89	9891690
2018-05-08	28.82	28.95	28.68	28.83	7349224
2018-05-09	28.94	29.29	28.94	29.25	24065702
2018-05-10	29.27	29.63	29.25	29.46	9665994
2018-05-11	29.48	29.68	29.41	29.45	7104948
2018-05-14	29.53	29.66	29.45	29.56	5571562
2018-05-15	29.41	29.52	29.23	29.47	14328230
2018-05-16	29.47	29.86	29.47	29.82	6724824
2018-05-17	29.75	30.00	29.75	29.89	20734648
2018-05-18	29.86	30.02	29.84	29.93	6550710
2018-05-21	30.09	30.16	29.99	30.09	10592068
2018-05-22	30.09	30.18	29.81	29.84	7704990
2018-05-23	29.65	29.78	29.51	29.77	7298810
2018-05-24	29.71	29.82	29.52	29.67	7098740
2018-05-25	29.54	29.60	29.40	29.51	8115332
2018-05-29	29.26	29.43	28.90	29.00	11699812
2018-05-30	29.21	29.43	29.12	29.34	8706170
2018-05-31	29.37	29.42	29.08	29.09	11556514
2018-06-01	29.31	29.63	29.31	29.54	7605342
2018-06-04	29.65	29.77	29.63	29.71	9079780
2018-06-05	29.74	30.03	29.70	29.93	6651452
2018-06-06	29.97	30.50	29.88	30.49	16384874
2018-06-07	30.50	30.53	30.20	30.33	10314516
2018-06-08	30.30	30.47	30.14	30.42	7571960
2018-06-11	30.38	30.54	30.32	30.46	5773572
2018-06-12	30.51	30.60	30.39	30.50	8955788
2018-06-13	30.54	30.55	30.14	30.17	8118432
2018-06-14	30.30	30.37	30.10	30.08	5079414
2018-06-15	29.88	29.97	29.66	29.87	13055264
2018-06-18	29.64	29.85	29.60	29.79	17983062
2018-06-19	29.44	29.50	29.00	29.25	14423344
2018-06-20	29.37	29.37	29.03	29.15	10670510
2018-06-21	29.08	29.11	28.79	28.84	14372954
2018-06-22	29.06	29.33	29.06	29.26	14228806
2018-06-25	29.12	29.12	28.57	28.81	19581108
2018-06-26	28.86	29.00	28.80	28.92	7416236
2018-06-27	29.07	29.38	28.82	28.83	11575506
2018-06-28	28.84	29.01	28.63	28.94	11778730
2018-06-29	29.00	29.39	29.00	29.04	10085732
2018-07-02	28.83	28.95	28.68	28.88	15365724
2018-07-03	29.07	29.25	28.77	28.83	6778860
2018-07-05	29.03	29.11	28.81	29.08	11118368
2018-07-06	29.03	29.31	28.90	29.23	9061840
2018-07-09	29.37	29.50	29.34	29.49	9075626
2018-07-10	29.48	29.75	29.48	29.74	11947274
2018-07-11	29.43	29.51	29.11	29.24	22691174
2018-07-12	29.42	29.44	29.19	29.31	13237936
2018-07-13	29.26	29.40	29.21	29.29	6924036
2018-07-16	29.31	29.37	28.99	29.06	8983150
2018-07-17	29.08	29.53	28.97	29.44	15363964
2018-07-18	29.40	29.57	29.16	29.16	11774378
2018-07-19	29.27	29.30	29.06	29.27	12835018
2018-07-20	29.15	29.25	29.01	29.15	14642028
2018-07-23	29.14	29.15	28.96	28.99	8298914
2018-07-24	29.19	29.52	29.19	29.36	14233654
2018-07-25	29.38	29.63	29.17	29.59	9467216
2018-07-26	29.59	29.82	29.49	29.76	12395354
2018-07-27	29.85	29.88	29.58	29.65	11042114
2018-07-30	29.68	29.87	29.55	29.60	6944336
2018-07-31	29.66	29.94	29.65	29.87	10475180
2018-08-01	29.80	29.87	29.51	29.56	12120714
2018-08-02	29.32	29.38	29.03	29.37	18536232
2018-08-03	29.47	29.66	29.45	29.65	10659172
2018-08-06	29.42	29.75	29.32	29.64	9262154
2018-08-07	29.72	29.91	29.70	29.74	9514844
2018-08-08	29.76	29.85	29.59	29.61	13012498
2018-08-09	29.71	29.93	29.71	29.77	8488132
2018-08-10	29.57	29.62	29.31	29.34	12104572
2018-08-13	29.37	29.48	28.93	29.05	10872142
2018-08-14	29.17	29.44	29.15	29.29	8272090
2018-08-15	29.00	29.01	28.51	28.83	16990334
2018-08-16	28.94	29.16	28.94	29.00	12689328
2018-08-17	28.95	29.27	28.94	29.22	10517988
2018-08-20	29.27	29.48	29.27	29.42	9683068
2018-08-21	29.48	29.67	29.43	29.54	9916096
2018-08-22	29.52	29.57	29.35	29.39	10865358
2018-08-23	29.33	29.33	29.11	29.19	8884064
2018-08-24	29.34	29.60	29.31	29.57	9903164
2018-08-27	29.63	30.07	29.63	29.97	11218176
2018-08-28	30.02	30.15	29.76	29.86	7686238
2018-08-29	29.86	30.13	29.73	30.08	8557008
2018-08-30	29.94	30.08	29.64	29.73	11678504
2018-08-31	29.68	29.87	29.57	29.64	8561474
2018-09-04	29.56	29.57	29.28	29.43	11944434
2018-09-05	29.41	29.68	29.32	29.63	9280760
2018-09-06	29.66	29.86	29.48	29.69	12008178
2018-09-07	29.47	29.60	29.30	29.49	14598120
2018-09-10	29.57	29.69	29.51	29.53	9542992
2018-09-11	29.31	29.66	29.21	29.59	15497942
2018-09-12	29.58	29.74	29.47	29.60	12482594
2018-09-13	29.84	29.94	29.70	29.72	8205788
2018-09-14	29.78	29.84	29.63	29.71	9707424
2018-09-17	29.70	29.99	29.70	29.81	7766776
2018-09-18	29.90	30.00	29.74	29.84	8157052
2018-09-19	29.87	30.29	29.87	30.17	15854390
2018-09-20	30.38	30.58	30.36	30.35	11195292
2018-09-21	30.47	30.53	30.20	30.28	16272364
2018-09-24	30.18	30.22	29.81	29.86	9201330
2018-09-25	29.93	29.96	29.67	29.70	10138074
2018-09-26	29.56	29.69	29.35	29.41	17022552
2018-09-27	29.39	29.39	29.12	29.15	12559850
2018-09-28	29.07	29.11	28.91	28.97	10761894
2018-10-01	29.13	29.38	29.13	29.26	8772960
2018-10-02	29.28	29.46	29.23	29.38	7347514
2018-10-03	29.48	29.52	29.15	29.17	7870072
2018-10-04	29.16	29.16	28.81	29.04	11157794
2018-10-05	28.98	29.09	28.70	28.82	10704350
2018-10-08	28.71	28.86	28.59	28.81	12580682
2018-10-09	28.43	28.43	27.81	27.85	22714776
2018-10-10	27.87	27.88	27.11	27.12	26403366
2018-10-11	27.10	27.34	26.71	26.81	36573564
2018-10-12	27.24	27.32	26.69	26.88	21301048
2018-10-15	26.88	27.05	26.78	26.79	10256520
2018-10-16	26.88	27.28	26.78	27.22	11053086
2018-10-17	27.19	27.25	26.87	27.05	17069908
2018-10-18	26.92	27.18	26.60	26.74	15387906
2018-10-19	26.68	26.92	26.51	26.55	14211704
2018-10-22	26.67	26.76	26.25	26.34	26652914
2018-10-23	25.92	26.22	25.52	26.08	40403746
2018-10-24	25.99	26.12	25.20	25.26	41268020
2018-10-25	25.41	25.78	25.37	25.58	28511696
2018-10-26	25.23	25.70	25.05	25.43	47958548
2018-10-29	25.76	25.94	25.11	25.37	34825310
2018-10-30	25.30	26.00	25.28	25.95	46345178
2018-10-31	26.25	26.48	26.14	26.31	26335464
2018-11-01	26.79	27.11	26.60	27.05	27448518
2018-11-02	27.23	27.31	26.63	26.98	26879650
2018-11-05	27.00	27.13	26.86	27.06	15713556
2018-11-06	27.14	27.53	27.07	27.51	13145210
2018-11-07	27.72	28.02	27.55	28.00	13562278
2018-11-08	27.85	28.00	27.74	27.88	12894826
2018-11-09	27.72	27.72	27.29	27.49	18024884
2018-11-12	27.46	27.51	27.03	27.09	20119658
2018-11-13	27.15	27.44	26.97	27.01	19012348
2018-11-14	27.17	27.36	26.84	26.98	19452612
2018-11-15	26.89	27.47	26.96	27.35	17793246
2018-11-16	27.26	27.69	27.19	27.62	17462088
2018-11-19	27.56	27.71	27.15	27.23	24568356
2018-11-20	26.97	27.02	26.61	26.73	22518662
2018-11-21	26.82	27.21	26.82	26.95	14026708
2018-11-23	26.70	26.84	26.58	26.66	6302218
2018-11-26	26.89	27.06	26.80	26.96	10714632
2018-11-27	26.76	26.91	26.45	26.63	11742294
2018-11-28	26.70	27.04	26.34	27.04	17062082
2018-11-29	27.04	27.39	26.98	27.24	14276392
2018-11-30	27.05	27.39	27.02	27.31	12116332
2018-12-03	27.87	28.07	27.49	27.79	17148154
2018-12-04	27.75	27.80	26.92	26.96	18091616
2018-12-06	26.51	26.60	25.94	26.60	26450566
2018-12-07	26.57	27.00	25.87	25.96	28052614
2018-12-10	25.97	26.14	25.56	26.03	23329790
2018-12-11	26.49	26.64	25.84	25.94	20142202
2018-12-12	26.33	26.47	26.15	26.17	14901900
2018-12-13	26.25	26.33	25.77	25.86	29257188
2018-12-14	25.66	25.92	25.57	25.66	15958772
2018-12-17	25.70	25.87	25.06	25.22	30503286
2018-12-18	25.41	25.67	25.21	25.36	23365826
2018-12-19	25.40	25.90	24.90	25.02	39400758
2018-12-20	24.95	25.19	24.43	24.52	46346246
2018-12-21	24.66	25.06	24.28	24.30	41112142
2018-12-24	24.14	24.33	23.66	23.67	22656484
2018-12-26	23.78	24.74	23.53	24.73	34232136
2018-12-27	24.43	25.20	24.32	25.19	29847230
2018-12-28	25.32	25.45	24.96	25.05	18906082
2018-12-31	25.14	25.31	24.98	25.26	15595992
2019-01-02	24.89	25.49	24.75	25.39	18192610
2019-01-03	25.26	25.26	24.62	24.67	19667934
2019-01-04	25.07	25.74	25.03	25.64	17901236
2019-01-07	25.65	26.03	25.48	25.73	14936688
2019-01-08	25.86	26.04	25.71	26.00	20657230
2019-01-09	26.07	26.11	25.77	26.01	16250308
2019-01-10	25.83	26.26	25.80	26.24	16942742
2019-01-11	26.11	26.20	25.97	26.14	12372430
2019-01-14	25.91	26.08	25.78	25.94	23006476
2019-01-15	25.77	25.93	25.61	25.77	15094204
2019-01-16	25.77	26.00	25.73	25.87	27437346
2019-01-17	25.73	26.38	25.73	26.32	20411022
2019-01-18	26.54	26.88	26.47	26.76	17514850
2019-01-22	26.63	26.68	26.23	26.39	14866890
2019-01-23	26.43	26.50	25.96	26.21	11409960
2019-01-24	26.06	26.23	25.95	26.07	10499344
2019-01-25	26.47	26.71	26.36	26.56	9833952
2019-01-28	26.37	26.54	26.29	26.52	11943978
2019-01-29	26.59	26.87	26.59	26.80	16445994
2019-01-30	26.91	27.30	26.80	27.08	14146580
2019-01-31	26.50	26.79	26.22	26.68	24950526
2019-02-01	26.66	26.82	26.54	26.76	11078938
2019-02-04	26.71	26.73	26.53	26.71	7115622
2019-02-05	26.77	26.97	26.76	26.91	8857730
2019-02-06	26.78	26.88	26.70	26.75	9910066
2019-02-07	26.58	26.63	26.16	26.38	12735910
2019-02-08	26.23	26.36	26.02	26.35	9042764
2019-02-11	26.45	26.48	26.27	26.39	8316648
2019-02-12	26.64	27.02	26.56	26.98	20139658
2019-02-13	27.13	27.21	27.01	27.02	14694248
2019-02-14	26.89	27.07	26.80	26.88	9769978
2019-02-15	27.17	27.31	27.04	27.24	15294316
2019-02-19	27.14	27.54	27.12	27.41	24528986
2019-02-20	27.46	28.05	27.42	27.88	22618566
2019-02-21	27.92	27.98	27.66	27.77	17103790
2019-02-22	27.91	27.98	27.79	27.89	9581528
2019-02-25	28.01	28.15	27.95	28.07	12375854
2019-02-26	28.01	28.09	27.90	27.91	12384590
2019-02-27	27.85	27.95	27.69	27.87	9262396
2019-02-28	27.84	27.86	27.47	27.53	17525048
2019-03-01	27.73	27.87	27.40	27.49	19683060
2019-03-04	27.55	27.73	27.20	27.62	15920750
2019-03-05	27.56	27.63	27.46	27.49	10463460
2019-03-06	27.57	27.74	27.51	27.55	9231068
2019-03-07	27.49	27.49	27.12	27.32	23923728
2019-03-08	27.18	27.39	27.03	27.37	14289102
2019-03-11	27.48	27.77	27.44	27.76	13715416
2019-03-12	27.80	28.02	27.80	27.86	14432286
2019-03-13	28.02	28.17	27.94	28.00	11036776
2019-03-14	27.92	27.98	27.72	27.67	10079582
2019-03-15	27.78	27.92	27.60	27.70	14518044
2019-03-18	27.72	27.81	27.56	27.77	8690940
2019-03-19	27.90	28.08	27.61	27.73	10542554
2019-03-20	27.72	27.85	27.44	27.71	22469968
2019-03-21	27.61	28.10	27.58	28.00	15919322
2019-03-22	27.76	27.76	27.12	27.17	18247488
2019-03-25	27.15	27.36	27.07	27.12	13125430
2019-03-26	27.30	27.37	27.09	27.28	11799544
2019-03-27	27.21	27.34	27.05	27.25	19565170
2019-03-28	27.29	27.52	27.28	27.51	9741822
2019-03-29	27.54	27.76	27.42	27.75	12654632
2019-04-01	27.95	28.21	27.91	28.17	12908600
2019-04-02	28.24	28.38	28.12	28.26	14224614
2019-04-03	28.49	28.81	28.41	28.63	34728966
2019-04-04	28.65	28.93	28.64	28.92	12205692
2019-04-05	28.93	29.03	28.83	28.91	7337284
2019-04-08	28.89	28.95	28.77	28.92	13149446
2019-04-09	28.80	28.84	28.63	28.71	12221534
2019-04-10	28.74	28.79	28.59	28.70	7594776
2019-04-11	28.69	28.79	28.60	28.68	6989142
2019-04-12	28.92	29.06	28.83	29.06	7217322
2019-04-15	29.06	29.08	28.88	28.93	5410166
2019-04-16	28.90	29.06	28.76	29.06	7474956
2019-04-17	29.12	29.25	28.87	28.88	6740478
2019-04-18	28.90	28.99	28.76	28.91	7268834
2019-04-22	28.80	28.90	28.68	28.72	11976136
2019-04-23	28.67	28.94	28.60	28.85	15290320
2019-04-24	28.82	28.91	28.67	28.67	7616538
2019-04-25	28.54	28.57	28.21	28.30	10360122
2019-04-26	28.30	28.61	28.25	28.54	9900184
2019-04-29	28.46	28.56	28.38	28.48	12113008
2019-04-30	28.56	28.76	28.41	28.73	6798454
2019-05-01	28.77	28.77	28.20	28.21	13101878
2019-05-02	28.07	28.22	27.86	28.06	21946736
2019-05-03	28.12	28.35	28.09	28.34	12066758
2019-05-06	27.66	28.04	27.66	27.93	31202198
2019-05-07	27.67	27.72	27.30	27.44	19501932
2019-05-08	27.42	27.55	27.30	27.42	12319358
2019-05-09	27.11	27.31	26.89	27.20	13428744
2019-05-10	27.15	27.67	27.04	27.57	12945720
2019-05-13	27.06	27.55	26.75	26.95	14097554
2019-05-14	27.05	27.38	26.98	27.18	12203714
2019-05-15	27.00	27.31	26.89	27.11	10524346
2019-05-16	27.32	27.58	27.32	27.49	9810658
2019-05-17	27.28	27.52	27.21	27.33	12166644
2019-05-20	27.08	27.19	26.89	26.94	10033056
2019-05-21	27.13	27.39	27.09	27.35	8743428
2019-05-22	27.30	27.40	27.16	27.16	10616994
2019-05-23	26.87	26.96	26.62	26.75	9845346
2019-05-24	27.02	27.10	26.75	26.90	8180732
2019-05-28	26.89	26.98	26.61	26.63	9652112
2019-05-29	26.42	26.67	26.35	26.63	17477570
2019-05-30	26.64	26.80	26.60	26.68	8950164
2019-05-31	26.36	26.49	26.26	26.38	11983528
2019-06-03	26.45	27.22	26.38	27.21	26310848
2019-06-04	27.50	28.03	27.34	27.97	35556442
2019-06-05	28.15	28.24	27.76	28.18	39408584
2019-06-06	28.32	28.61	28.22	28.51	39823438
2019-06-07	28.70	28.87	28.64	28.77	46422264
2019-06-10	28.95	28.99	28.79	28.82	28725246
2019-06-11	28.97	29.08	28.75	28.80	15737304
2019-06-12	28.81	28.93	28.77	28.89	7100838
2019-06-13	29.00	29.10	28.96	29.06	14784232
2019-06-14	29.00	29.03	28.84	28.94	7875426
2019-06-17	28.89	28.91	28.63	28.67	15014098
2019-06-18	28.83	29.10	28.79	28.90	13775728
2019-06-19	28.90	28.91	28.59	28.74	14332812
2019-06-20	29.10	29.18	28.85	28.93	13487562
2019-06-21	28.91	28.96	28.81	28.84	11652018
2019-06-24	28.85	29.01	28.72	28.95	9203770
2019-06-25	28.98	29.07	28.87	28.96	11431816
2019-06-26	28.95	29.04	28.87	28.91	8369580
2019-06-27	28.96	29.06	28.94	29.01	6877982
2019-06-28	29.05	29.29	29.02	29.25	10017024
2019-07-01	29.47	29.48	29.23	29.48	11951938
2019-07-02	29.48	29.48	29.26	29.45	12640198
2019-07-03	29.43	29.60	29.37	29.60	4951548
2019-07-05	29.31	29.46	29.17	29.46	7620184
2019-07-08	29.34	29.41	29.07	29.12	19583648
2019-07-09	29.02	29.06	28.77	28.84	10388218
2019-07-10	29.01	29.07	28.74	28.78	14628104
2019-07-11	28.75	28.90	28.64	28.90	22182936
2019-07-12	28.98	29.20	28.97	29.19	8810080
2019-07-15	29.17	29.23	29.08	29.21	9076630
2019-07-16	29.23	29.53	29.20	29.28	9052008
2019-07-17	29.28	29.32	29.01	29.02	14334862
2019-07-18	28.92	29.17	28.88	29.14	7545582
2019-07-19	29.12	29.36	29.12	29.21	7622394
2019-07-22	29.27	29.31	29.09	29.13	5828634
2019-07-23	29.27	29.73	29.27	29.73	8403406
2019-07-24	29.64	29.76	29.57	29.71	7529872
2019-07-25	29.61	29.61	29.19	29.50	12270998
2019-07-26	29.42	29.54	29.23	29.53	15275330
2019-07-29	29.44	29.49	29.34	29.43	5783110
2019-07-30	29.21	29.65	29.17	29.63	8029554
2019-07-31	29.54	29.68	28.91	29.17	16205388
2019-08-01	29.14	29.58	28.87	29.01	19565844
2019-08-02	28.85	28.89	28.47	28.67	14996042
2019-08-05	28.42	28.52	27.93	28.13	20582138
2019-08-06	28.25	28.25	27.82	28.16	22989120
2019-08-07	27.92	28.59	27.90	28.55	46538742
2019-08-08	28.70	29.11	28.70	29.10	11470232
2019-08-09	28.98	29.03	28.71	28.87	9249162
2019-08-12	28.83	28.86	28.36	28.42	44887252
2019-08-13	28.44	29.08	28.28	28.72	14148520
2019-08-14	28.30	28.42	27.79	27.81	18258614
2019-08-15	27.97	27.97	27.62	27.82	17837888
2019-08-16	27.94	28.38	27.91	28.31	11693440
2019-08-19	28.56	28.64	28.49	28.54	6655968
2019-08-20	28.42	28.45	28.18	28.20	9478080
2019-08-21	28.39	28.46	28.20	28.35	6404590
2019-08-22	28.40	28.53	28.09	28.16	5214888
2019-08-23	28.03	28.15	27.34	27.48	18181254
2019-08-26	27.70	27.74	27.44	27.57	14906622
2019-08-27	27.67	27.84	27.51	27.59	11189892
2019-08-28	27.50	27.86	27.42	27.80	7544972
2019-08-29	28.15	28.28	28.10	28.16	8186884
2019-08-30	28.38	28.49	28.25	28.35	10142620
2019-09-03	28.13	28.19	27.93	28.12	11615722
2019-09-04	28.37	28.49	28.28	28.47	11884072
2019-09-05	28.67	28.78	28.49	28.51	11648180
2019-09-06	28.57	28.69	28.45	28.62	7904502
2019-09-09	28.68	28.70	28.42	28.47	13703940
2019-09-10	28.45	28.76	28.40	28.75	9959084
2019-09-11	28.82	29.04	28.62	29.03	10816094
2019-09-12	29.23	29.37	29.03	29.25	21448340
2019-09-13	29.44	29.66	29.41	29.57	10947944
2019-09-16	29.48	29.59	29.06	29.09	9467524
2019-09-17	29.07	29.38	28.98	29.32	8170724
2019-09-18	29.33	29.38	29.07	29.34	8164610
2019-09-19	29.41	29.56	29.33	29.24	6532550
2019-09-20	29.35	29.40	29.04	29.17	10393958
2019-09-23	28.97	29.19	28.97	29.10	6141758
2019-09-24	29.16	29.23	28.76	28.85	18080902
2019-09-25	28.85	29.06	28.73	29.00	9185792
2019-09-26	29.04	29.05	28.81	28.94	8078602
2019-09-27	28.98	29.11	28.74	28.86	12372132
2019-09-30	28.87	29.16	28.87	29.10	7760534
2019-10-01	29.15	29.25	28.41	28.42	14637120
2019-10-02	28.15	28.19	27.64	27.91	23381646
2019-10-03	27.84	28.01	27.55	28.01	16532576
2019-10-04	28.03	28.22	28.00	28.16	12590404
2019-10-07	28.08	28.35	27.97	28.06	17261074
2019-10-08	27.86	27.88	27.56	27.57	15629954
2019-10-09	27.84	27.98	27.68	27.88	18196004
2019-10-10	27.97	28.26	27.89	28.13	13547354
2019-10-11	28.47	28.94	28.43	28.68	20618494
2019-10-14	28.58	28.65	28.46	28.47	9410110
2019-10-15	28.62	28.81	28.52	28.67	9830632
2019-10-16	28.68	28.94	28.66	28.73	7691006
2019-10-17	28.87	29.03	28.76	28.81	6223706
2019-10-18	28.73	28.88	28.64	28.76	6164156
2019-10-21	28.89	28.98	28.66	28.67	5852586
2019-10-22	28.65	28.74	28.42	28.55	8234472
2019-10-23	28.65	28.85	28.62	28.73	7997744
2019-10-24	28.84	29.00	28.66	28.82	9401388
2019-10-25	28.82	29.20	28.79	29.13	8075072
2019-10-28	29.25	29.37	29.13	29.22	6808976
2019-10-29	29.09	29.54	29.02	29.40	8291074
2019-10-30	29.31	29.47	29.17	29.43	12694394
2019-10-31	29.39	29.45	28.94	29.10	14273352
2019-11-01	29.25	29.51	29.22	29.51	9332582
2019-11-04	29.73	29.80	29.58	29.74	6180662
2019-11-05	29.73	29.95	29.67	29.79	7481040
2019-11-06	29.76	29.85	29.66	29.77	7988634
2019-11-07	29.93	30.00	29.85	29.97	8387724
2019-11-08	29.90	30.09	29.88	30.09	5760282
2019-11-11	29.93	30.08	29.87	30.04	8242718
2019-11-12	30.14	30.30	30.04	30.20	9920642
2019-11-13	30.07	30.18	29.96	30.02	10686932
2019-11-14	29.95	30.23	29.94	30.21	7162368
2019-11-15	30.36	30.40	30.10	30.18	6821728
2019-11-18	30.06	30.20	30.02	30.11	5833124
2019-11-19	30.24	30.24	29.94	30.04	7262480
2019-11-20	29.93	29.98	29.63	29.67	11225946
2019-11-21	29.66	29.70	29.54	29.62	6347276
2019-11-22	29.69	29.80	29.63	29.67	5749372
2019-11-25	29.77	29.87	29.73	29.86	6228698
2019-11-26	29.84	30.04	29.77	30.01	7872370
2019-11-27	30.07	30.16	29.91	30.13	10082988
2019-11-29	30.03	30.12	29.92	30.02	7067206
2019-12-02	29.97	30.02	29.72	29.72	13946526
2019-12-03	29.46	29.56	29.31	29.53	17322002
2019-12-04	29.73	29.93	29.53	29.60	11218508
2019-12-05	29.65	29.77	29.50	29.75	10409290
2019-12-06	29.99	30.10	29.92	30.05	13194360
2019-12-09	30.08	30.16	29.95	29.99	6062092
2019-12-10	29.94	29.99	29.76	29.81	7100722
2019-12-11	29.95	30.07	29.89	30.04	6985306
2019-12-12	30.07	30.49	30.00	30.46	14450758
2019-12-13	30.50	30.62	30.21	30.22	10166892
2019-12-16	30.50	30.52	30.32	30.35	17985998
2019-12-17	30.40	30.53	30.30	30.40	10051708
2019-12-18	30.43	30.43	30.13	30.36	7347352
2019-12-19	30.38	30.51	30.35	30.29	6191202
2019-12-20	30.31	30.48	30.31	30.44	8514854
2019-12-23	30.43	30.55	30.35	30.53	6288038
2019-12-24	30.54	30.63	30.49	30.56	2901346
2019-12-26	30.63	30.70	30.52	30.70	5604708
2019-12-27	30.81	30.81	30.57	30.58	13605474
2019-12-30	30.65	30.65	30.45	30.49	6015482
2019-12-31	30.48	30.74	30.44	30.71	5390064
2020-01-02	30.92	30.97	30.31	30.35	14714866
2020-01-03	30.04	30.22	29.85	29.86	24846832
2020-01-06	29.78	29.92	29.71	29.73	31528728
2020-01-07	29.68	29.90	29.60	29.70	40534108
2020-01-08	29.70	29.92	29.60	29.80	16159200
2020-01-09	29.90	29.96	29.81	29.91	7572318
2020-01-10	29.98	30.06	29.74	29.79	11274740
2020-01-13	29.82	30.19	29.79	30.18	8818614
2020-01-14	30.15	30.24	29.99	30.05	11010168
2020-01-15	30.05	30.39	30.04	30.26	7797096
2020-01-16	30.36	30.49	30.26	30.44	18799862
2020-01-17	30.47	30.58	30.39	30.57	10894310
2020-01-21	30.36	30.42	30.20	30.24	7614806
2020-01-22	30.31	30.33	30.11	30.12	5475266
2020-01-23	29.88	30.11	29.67	30.09	6925274
2020-01-24	30.13	30.15	29.75	29.87	10493406
2020-01-27	29.34	29.44	29.23	29.23	13869166
2020-01-28	29.37	29.65	29.31	29.56	8982268
2020-01-29	29.66	29.82	29.64	29.65	7138432
2020-01-30	29.26	29.51	29.07	29.47	17398138
2020-01-31	29.20	29.22	28.72	28.82	22041692
2020-02-03	28.93	29.55	28.90	29.42	24321608
2020-02-04	29.78	30.10	29.66	29.94	27190140
2020-02-05	30.20	30.55	29.99	30.50	34300712
2020-02-06	30.65	30.65	30.37	30.48	24751752
2020-02-07	30.29	30.29	29.94	30.05	15666524
2020-02-10	30.00	30.11	29.94	30.03	9051120
2020-02-11	30.19	30.47	30.18	30.20	8117116
2020-02-12	30.40	30.42	30.26	30.36	6486940
2020-02-13	30.32	30.44	30.17	30.25	8235500
2020-02-14	30.26	30.37	30.17	30.26	7254954
2020-02-18	30.21	30.29	30.04	30.18	9416240
2020-02-19	30.25	30.37	30.23	30.26	13654782
2020-02-20	30.15	30.52	30.09	30.31	10361146
2020-02-21	30.19	30.28	30.10	30.17	13040966
2020-02-24	29.41	29.54	29.19	29.32	18589744
2020-02-25	29.33	29.35	27.98	28.06	40123972
2020-02-26	28.21	28.58	27.92	27.96	28607116
2020-02-27	27.50	27.82	26.65	26.65	41394426
2020-02-28	25.81	26.41	25.58	26.36	61484308
2020-03-02	26.61	27.50	26.31	27.49	33634672
2020-03-03	27.58	28.07	26.89	27.25	56780340
2020-03-04	27.73	28.40	27.35	28.38	28160012
2020-03-05	27.56	27.87	27.31	27.48	28354630
2020-03-06	26.77	26.99	26.25	26.77	37882280
2020-03-09	24.84	25.77	24.18	24.26	28490068
2020-03-10	25.17	25.28	24.02	25.25	33436268
2020-03-11	24.53	24.60	23.71	24.05	29909576
2020-03-12	22.29	23.26	21.19	21.73	30731598
2020-03-13	23.14	23.27	21.60	23.26	24228134
2020-03-16	18.85	21.62	18.85	20.70	28854262
2020-03-17	21.02	22.20	20.42	21.98	22089924
2020-03-18	20.55	21.40	19.21	20.57	19751768
2020-03-19	20.22	21.43	19.79	21.10	17973702
2020-03-20	21.28	21.31	20.01	20.21	30497376
2020-03-23	20.08	20.22	19.08	19.18	37355048
2020-03-24	20.39	21.57	20.22	21.43	23758514
2020-03-25	21.35	22.82	21.13	21.93	27152820
2020-03-26	22.19	23.07	22.15	22.96	26768032
2020-03-27	22.11	22.61	21.94	22.13	28151184
2020-03-30	22.41	22.93	22.22	22.84	19508330
2020-03-31	22.77	23.09	22.43	22.52	17017398
2020-04-01	21.70	22.12	21.45	21.51	20480804
2020-04-02	21.48	22.37	21.44	21.83	23569120
2020-04-03	21.68	22.13	21.21	21.31	18531614
2020-04-06	22.22	23.06	22.22	22.89	20933478
2020-04-07	23.74	24.32	23.39	23.50	22422604
2020-04-08	23.75	24.76	23.49	24.65	32927166
2020-04-09	24.92	25.85	24.90	25.71	61476716
2020-04-13	25.51	25.58	24.80	25.15	31714548
2020-04-14	25.67	25.84	25.21	25.47	16523976
2020-04-15	24.66	24.69	24.11	24.30	11401134
2020-04-16	24.35	24.40	23.76	24.16	9256114
2020-04-17	24.73	25.21	24.72	25.13	12609196
2020-04-20	24.69	25.09	24.44	24.51	9686370
2020-04-21	23.89	24.18	23.80	23.91	11975394
2020-04-22	24.40	24.56	24.14	24.38	7665192
2020-04-23	24.52	25.05	24.52	24.55	12767198
2020-04-24	24.75	25.00	24.48	24.93	8291436
2020-04-27	25.01	25.69	24.97	25.60	9722162
2020-04-28	26.02	26.23	25.75	26.07	13503908
2020-04-29	26.61	26.87	26.50	26.74	11752640
2020-04-30	26.32	26.32	25.90	25.94	10813558
2020-05-01	25.49	25.60	25.16	25.40	10133956
2020-05-04	25.20	25.52	24.95	25.49	10140920
2020-05-05	25.71	25.90	25.50	25.55	9033916
2020-05-06	25.62	25.82	25.09	25.11	7506408
2020-05-07	25.36	25.86	25.33	25.63	8245826
2020-05-08	26.00	26.28	25.91	26.24	7566900
2020-05-11	25.81	25.96	25.58	25.84	8857106
2020-05-12	25.93	26.09	25.45	25.45	8400096
2020-05-13	25.32	25.43	24.68	24.91	10532180
2020-05-14	24.45	25.22	24.16	25.22	10841900
2020-05-15	25.06	25.46	24.93	25.44	9761230
2020-05-18	26.31	26.81	26.25	26.60	8851448
2020-05-19	26.50	26.71	26.32	26.34	9785836
2020-05-20	26.69	27.05	26.69	26.76	7598732
2020-05-21	26.68	26.83	26.41	26.51	10491348
2020-05-22	26.48	26.52	26.26	26.47	7465142
2020-05-26	27.07	27.34	26.97	27.19	8228828
2020-05-27	27.50	27.65	27.12	27.47	13983416
2020-05-28	27.85	27.95	27.45	27.72	10969488
2020-05-29	27.73	27.82	27.40	27.73	14772654
2020-06-01	27.74	28.02	27.70	27.92	6466896
2020-06-02	28.01	28.46	27.97	28.42	8655596
2020-06-03	28.78	29.28	28.74	29.07	9448214
2020-06-04	28.95	29.25	28.90	29.17	9007304
2020-06-05	29.94	30.15	29.82	29.92	11259946
2020-06-08	30.03	30.12	29.69	29.96	10512930
2020-06-09	29.61	29.79	29.42	29.59	12017884
2020-06-10	29.72	29.72	29.14	29.26	10384720
2020-06-11	28.43	28.51	26.88	27.00	58196836
2020-06-12	27.93	28.05	27.00	27.52	27863744
2020-06-15	26.80	27.98	26.65	27.81	13771334
2020-06-16	28.77	28.90	27.96	28.39	19004878
2020-06-17	28.57	28.60	28.08	28.16	8050862
2020-06-18	28.05	28.34	28.00	28.18	7135222
2020-06-19	28.65	28.70	27.89	27.94	14836996
2020-06-22	27.93	28.16	27.69	28.04	6738904
2020-06-23	28.46	28.49	28.10	28.11	6231956
2020-06-24	27.81	27.84	27.21	27.29	11306196
2020-06-25	27.21	27.66	26.97	27.63	10509390
2020-06-26	27.52	27.57	27.08	27.25	16345800
2020-06-29	27.48	27.90	27.41	27.78	9878148
2020-06-30	27.68	28.34	27.60	28.18	7877766
2020-07-01	28.21	28.33	27.85	28.24	16292166
2020-07-02	28.63	29.00	28.57	28.77	16066208
2020-07-06	29.31	29.34	28.80	29.18	15728334
2020-07-07	28.97	29.27	28.95	29.19	14897618
2020-07-08	29.24	29.39	28.45	28.77	18333620
2020-07-09	28.91	28.95	28.18	28.50	31458756
2020-07-10	28.57	29.03	28.55	29.00	9314450
2020-07-13	29.30	29.59	28.98	29.00	18069236
2020-07-14	28.94	29.77	28.90	29.73	18869068
2020-07-15	30.25	30.35	30.02	30.23	16457368
2020-07-16	30.29	30.56	30.17	30.33	11128700
2020-07-17	30.54	30.66	30.43	30.58	8155622
2020-07-20	30.57	30.65	30.27	30.32	7186328
2020-07-21	30.51	30.73	30.51	30.58	7554446
2020-07-22	30.53	30.94	30.52	30.94	5899562
2020-07-23	30.91	31.14	30.63	30.84	8828232
2020-07-24	30.73	30.90	30.56	30.74	11726926
2020-07-27	30.94	31.30	30.84	31.18	7281848
2020-07-28	31.09	31.09	30.47	30.50	9140274
2020-07-29	30.60	30.84	30.55	30.75	8223094
2020-07-30	30.29	30.38	29.90	30.15	14042264
2020-07-31	30.21	30.26	29.80	30.18	10541318
2020-08-03	30.34	30.35	30.01	30.01	11078346
2020-08-04	29.89	30.51	29.83	30.44	15834968
2020-08-05	30.72	31.21	30.64	30.88	11793972
2020-08-06	30.84	30.92	30.63	30.75	13939362
2020-08-07	30.59	30.86	30.45	30.86	7971620
2020-08-10	30.89	31.16	30.84	31.16	6678294
2020-08-11	31.43	31.61	31.04	31.10	8975446
2020-08-12	31.48	31.51	31.21	31.29	7929144
2020-08-13	31.14	31.40	31.09	31.28	16852300
2020-08-14	31.14	31.44	31.10	31.32	5180156
2020-08-17	31.56	31.68	31.33	31.46	3719922
2020-08-18	31.56	31.62	31.30	31.33	4763932
2020-08-19	31.45	31.52	31.15	31.24	6209398
2020-08-20	31.00	31.15	30.92	31.13	4662372
2020-08-21	30.89	31.00	30.78	30.95	5512632
2020-08-24	31.34	31.50	31.24	31.49	7063148
2020-08-25	31.60	31.70	31.23	31.37	5754858
2020-08-26	31.34	31.75	31.26	31.70	4762844
2020-08-27	31.81	31.87	31.52	31.61	7297612
2020-08-28	31.77	32.02	31.62	31.99	4845718
2020-08-31	31.93	32.01	31.50	31.50	6109690
2020-09-01	31.50	32.42	31.37	32.38	18465830
2020-09-02	32.52	33.17	32.31	33.12	22911440
2020-09-03	33.07	33.07	31.86	32.20	28891362
2020-09-04	32.39	32.56	31.74	32.22	27926324
2020-09-08	31.90	31.93	31.38	31.62	16465802
2020-09-09	32.01	32.64	31.99	32.43	13236446
2020-09-10	32.59	32.71	32.07	32.13	14234656
2020-09-11	32.38	32.70	32.23	32.54	19444612
2020-09-14	32.81	33.10	32.68	33.01	11562866
2020-09-15	33.17	33.39	33.15	33.17	8611668
2020-09-16	33.24	33.57	33.10	33.19	19141344
2020-09-17	32.84	33.51	32.67	33.44	23226596
2020-09-18	33.54	33.54	32.83	32.71	18910526
2020-09-21	32.05	32.08	31.24	31.61	16070756
2020-09-22	31.63	31.75	31.41	31.67	11727344
2020-09-23	31.61	31.64	30.71	30.74	14883704
2020-09-24	30.72	31.27	30.47	30.96	22009772
2020-09-25	30.67	31.33	30.56	31.23	8869018
2020-09-28	31.68	32.00	31.55	31.74	8570940
2020-09-29	31.76	31.86	31.42	31.50	11333322
2020-09-30	31.64	32.08	31.57	31.82	12347274
2020-10-01	31.97	32.12	31.27	31.37	29154792
2020-10-02	31.02	31.90	30.92	31.65	27853224
2020-10-05	31.91	32.47	31.90	32.26	18641458
2020-10-06	32.42	32.68	31.79	31.85	31358850
2020-10-07	32.26	32.76	32.21	32.67	14277946
2020-10-08	32.92	33.13	32.83	33.00	12583142
2020-10-09	33.28	33.40	33.05	33.26	9548060
2020-10-12	33.45	33.49	33.18	33.20	8131278
2020-10-13	32.97	33.15	32.78	32.91	10341226
2020-10-14	32.94	33.21	32.90	33.00	8766998
2020-10-15	32.54	32.95	32.50	32.91	8749784
2020-10-16	33.10	33.29	33.01	33.14	20164902
2020-10-19	33.25	33.36	32.65	32.75	10827596
2020-10-20	32.95	33.17	32.73	32.83	8399850
2020-10-21	32.82	33.21	32.70	32.70	7800720
2020-10-22	32.69	32.92	32.36	32.88	7066776
2020-10-23	33.12	33.24	32.83	33.00	8233082
2020-10-26	32.59	32.59	31.93	32.18	14833820
2020-10-27	32.19	32.23	31.85	31.87	9313210
2020-10-28	31.09	31.40	30.85	30.97	15424626
2020-10-29	30.88	31.86	30.77	31.61	15086756
2020-10-30	31.48	31.72	31.09	31.59	14679880
2020-11-02	32.07	32.76	31.98	32.64	15868494
2020-11-03	33.03	33.32	32.81	33.15	17784136
2020-11-04	33.00	33.21	32.29	32.59	22194552
2020-11-05	33.34	34.17	33.31	33.92	17707728
2020-11-06	34.11	34.31	33.86	34.00	12151442
2020-11-09	35.63	36.21	34.72	34.77	32868824
2020-11-10	34.91	35.26	34.87	35.18	19650556
2020-11-11	35.20	35.20	34.42	34.65	12835882
2020-11-12	34.50	34.52	33.70	33.92	11053684
2020-11-13	34.18	34.61	34.17	34.51	11077166
2020-11-16	35.06	35.23	34.79	35.19	10964426
2020-11-17	34.97	35.14	34.61	35.06	13894364
2020-11-18	35.17	35.27	34.75	34.77	9242994
2020-11-19	34.68	34.97	34.40	34.91	7465502
2020-11-20	34.90	35.04	34.73	34.88	8858548
2020-11-23	35.16	35.39	35.01	35.17	8959172
2020-11-24	35.50	36.15	35.46	36.05	12274930
2020-11-25	35.98	36.00	35.61	35.67	7890558
2020-11-27	35.83	35.99	35.69	35.86	4594666
2020-11-30	35.81	35.84	35.31	35.50	9913680
2020-12-01	36.10	36.17	35.72	35.89	10474270
2020-12-02	35.78	35.90	35.36	35.43	10779576
2020-12-03	35.53	35.64	35.10	35.18	11470232
2020-12-04	35.33	35.89	35.32	35.89	11538676
2020-12-07	35.87	35.97	35.53	35.66	8008734
2020-12-08	35.46	35.94	35.45	35.86	7046618
2020-12-09	36.00	36.07	35.54	35.88	13518186
2020-12-10	35.69	35.96	35.54	35.66	7156552
2020-12-11	35.42	35.62	35.19	35.45	6851812
2020-12-14	35.76	35.82	34.99	35.00	10226430
2020-12-15	35.34	35.73	35.25	35.64	8021638
2020-12-16	35.72	35.77	35.39	35.54	8139312
2020-12-17	35.87	35.97	35.74	35.95	7591468
2020-12-18	35.98	36.20	35.68	35.93	10906698
2020-12-21	35.29	35.83	35.00	35.74	10098522
2020-12-22	35.73	35.78	35.47	35.52	6654222
2020-12-23	35.71	35.94	35.55	35.57	8219112
2020-12-24	35.60	35.79	35.46	35.79	2732528
2020-12-28	36.13	36.17	35.64	35.65	5322614
2020-12-29	35.84	35.92	35.39	35.57	6852988
2020-12-30	35.69	36.13	35.67	36.06	5655068
2020-12-31	36.11	36.26	35.81	36.20	6500982
2021-01-04	36.52	36.70	35.65	35.85	18266448
2021-01-05	35.79	36.76	35.79	36.66	26811970
2021-01-06	37.05	38.43	37.01	38.16	48521394
2021-01-07	38.39	38.70	38.30	38.44	18577782
2021-01-08	38.51	38.55	37.78	38.26	16988362
2021-01-11	37.69	38.41	37.55	38.26	12240272
2021-01-12	38.22	38.89	38.10	38.74	17846044
2021-01-13	38.70	38.79	38.19	38.35	9809118
2021-01-14	38.47	38.51	38.17	38.22	11074242
2021-01-15	37.86	37.93	37.28	37.67	19708982
2021-01-19	37.98	38.08	37.64	37.80	9912490
2021-01-20	37.99	38.04	37.77	37.93	10326672
2021-01-21	37.88	37.96	37.36	37.37	12647436
2021-01-22	36.95	37.34	36.89	37.19	12132290
2021-01-25	37.04	37.15	36.35	37.00	24149886
2021-01-26	37.23	37.37	36.48	36.49	13555100
2021-01-27	35.93	35.93	35.01	35.41	24779446
2021-01-28	35.77	36.24	35.67	36.02	14483452
2021-01-29	35.87	36.06	35.14	35.32	17979822
2021-02-01	35.69	35.80	35.16	35.74	16011908
2021-02-02	36.00	36.39	35.80	36.21	15789580
2021-02-03	36.31	36.49	36.14	36.28	12846332
2021-02-04	36.17	36.34	35.84	36.15	12994216
2021-02-05	36.50	36.82	36.42	36.77	12575922
2021-02-08	37.08	37.20	36.98	37.07	12635616
2021-02-09	37.09	37.12	36.71	36.80	14513968
2021-02-10	37.04	37.07	36.52	36.76	10917800
2021-02-11	36.87	37.00	36.48	36.79	13346046
2021-02-12	36.71	37.19	36.66	37.17	6575786
2021-02-16	37.31	37.44	37.05	37.10	12385728
2021-02-17	37.00	37.15	36.60	37.08	11821180
2021-02-18	36.99	37.03	36.68	36.85	12117544
2021-02-19	37.06	37.69	37.05	37.53	11360824
2021-02-22	37.48	37.82	37.36	37.67	12198754
2021-02-23	37.65	37.90	36.98	37.80	22024796
2021-02-24	37.82	38.29	37.68	38.13	14764002
2021-02-25	38.06	38.12	37.10	37.25	20375940
2021-02-26	37.16	37.27	36.54	36.78	16280232
2021-03-01	37.26	37.91	37.26	37.71	15016218
2021-03-02	37.82	38.26	37.79	37.92	15129708
2021-03-03	37.78	38.05	37.54	37.54	17340898
2021-03-04	37.48	37.63	36.17	36.81	37034706
2021-03-05	37.19	37.78	36.41	37.66	23513650
2021-03-08	37.78	38.73	37.71	38.16	29673008
2021-03-09	38.42	38.71	38.14	38.40	15732812
2021-03-10	38.59	39.34	38.56	39.03	14337250
2021-03-11	39.39	39.56	39.22	39.24	9525044
2021-03-12	39.24	39.37	39.13	39.35	9627818
2021-03-15	39.35	39.42	38.92	39.39	9292914
2021-03-16	39.36	39.40	38.85	39.07	13154380
2021-03-17	39.03	39.51	38.94	39.42	11091242
2021-03-18	39.32	39.77	39.12	39.20	13173574
2021-03-19	39.12	39.27	38.54	38.84	17836892
2021-03-22	38.78	39.02	38.55	38.86	12876698
2021-03-23	38.69	38.72	37.92	38.05	20470250
2021-03-24	38.22	38.86	38.22	38.33	13471106
2021-03-25	38.17	38.95	37.95	38.88	15393452
2021-03-26	39.25	39.88	39.12	39.85	15219180
2021-03-29	39.70	40.09	39.49	39.71	12980064
2021-03-30	39.70	39.81	39.49	39.60	13141174
2021-03-31	39.67	39.79	39.30	39.40	14174790
2021-04-01	39.47	39.77	39.23	39.75	14326250
2021-04-05	40.16	40.38	39.96	40.24	17460960
2021-04-06	40.17	40.47	40.13	40.33	12551952
2021-04-07	40.26	40.33	39.55	39.63	17575804
2021-04-08	39.72	39.76	39.35	39.68	10828670
2021-04-09	39.78	40.04	39.65	40.03	10617844
2021-04-12	40.00	40.21	39.99	40.17	8856456
2021-04-13	40.10	40.19	39.89	40.07	9312276
2021-04-14	40.10	40.52	40.09	40.36	9953388
2021-04-15	40.56	40.91	40.40	40.84	10863052
2021-04-16	41.24	41.44	41.16	41.33	12928274
2021-04-19	41.33	41.41	40.91	41.14	12112900
2021-04-20	41.07	41.14	40.60	40.75	10643176
2021-04-21	40.76	41.54	40.71	41.49	10809394
2021-04-22	41.44	41.44	40.73	40.79	16101284
2021-04-23	40.97	41.59	40.82	41.46	9370032
2021-04-26	41.62	41.94	41.54	41.70	8191954
2021-04-27	41.52	41.71	41.34	41.59	8883308
2021-04-28	41.61	41.88	41.53	41.71	7794038
2021-04-29	41.96	41.99	41.53	41.97	11571074
2021-04-30	41.79	41.98	41.43	41.52	10352554
2021-05-03	41.88	42.39	41.85	42.14	12405596
2021-05-04	41.87	42.60	41.83	42.60	15622696
2021-05-05	42.77	43.21	42.57	43.14	9654352
2021-05-06	43.23	43.53	42.80	43.51	14774698
2021-05-07	43.52	44.02	43.33	43.94	15089380
2021-05-10	44.45	44.61	43.74	43.74	18238288
2021-05-11	43.39	43.95	43.09	43.89	18997044
2021-05-12	43.72	43.82	42.73	42.78	18269138
2021-05-13	42.85	43.57	42.75	43.44	22130950
2021-05-14	43.63	44.07	43.59	43.96	11112514
2021-05-17	43.98	44.42	43.76	44.34	15624090
2021-05-18	44.42	44.44	43.82	43.85	13594728
2021-05-19	43.24	43.37	42.69	43.18	24960038
2021-05-20	43.26	43.40	43.04	43.21	11750202
2021-05-21	43.45	43.76	43.28	43.30	13533346
2021-05-24	43.56	43.85	43.38	43.69	10218452
2021-05-25	43.77	43.87	43.27	43.32	9688864
2021-05-26	43.33	43.47	43.04	43.33	12616318
2021-05-27	43.69	43.89	43.56	43.68	11654872
2021-05-28	43.77	43.83	43.46	43.63	10690858
2021-06-01	44.14	44.31	43.94	44.24	13700732
2021-06-02	44.30	44.31	43.81	43.87	11410598
2021-06-03	43.56	43.88	43.33	43.86	12529160
2021-06-04	44.05	44.11	43.78	43.96	10291772
2021-06-07	43.98	43.98	43.23	43.42	12097648
2021-06-08	43.44	43.68	43.11	43.50	11582072
2021-06-09	43.42	43.54	43.15	43.16	19761134
2021-06-10	43.49	43.55	42.90	42.90	12269152
2021-06-11	43.21	43.37	42.83	43.06	8715974
2021-06-14	42.94	43.05	42.30	42.53	12375572
2021-06-15	42.60	42.62	42.14	42.44	20967348
2021-06-16	42.44	42.46	41.87	41.97	16649014
2021-06-17	41.85	41.86	40.54	41.04	30323134
2021-06-18	40.61	40.78	40.37	40.20	23531696
2021-06-21	40.67	41.09	40.65	41.03	18014326
2021-06-22	41.20	41.37	40.91	41.20	11156870
2021-06-23	41.32	41.42	40.93	40.93	10336826
2021-06-24	41.24	41.30	40.93	41.06	10540562
2021-06-25	41.28	41.45	41.03	41.07	20219088
2021-06-28	41.20	41.23	40.74	41.07	10148214
2021-06-29	41.25	41.47	40.95	41.05	9840144
2021-06-30	40.93	41.22	40.93	41.16	9728522
2021-07-01	41.49	41.54	41.17	41.38	14184688
2021-07-02	41.44	41.49	41.16	41.44	12341862
2021-07-06	41.42	41.44	40.54	40.83	12216650
2021-07-07	40.84	41.29	40.74	41.25	13178758
2021-07-08	40.58	40.91	40.34	40.69	15825576
2021-07-09	41.22	41.60	41.13	41.49	14981580
2021-07-12	41.24	41.75	41.09	41.63	20226262
2021-07-13	41.55	41.65	41.12	41.25	24709226
2021-07-14	41.30	41.62	41.04	41.16	12376592
2021-07-15	40.95	41.44	40.93	41.17	12688290
2021-07-16	41.24	41.27	40.47	40.55	19222166
2021-07-19	39.83	39.87	39.34	39.68	23013486
2021-07-20	39.57	40.42	39.45	40.13	21231538
2021-07-21	40.41	40.70	40.35	40.57	13671234
2021-07-22	40.66	40.70	40.25	40.58	9453402
2021-07-23	40.78	40.91	40.42	40.87	10392770
2021-07-26	40.97	41.25	40.88	41.21	11820636
2021-07-27	40.96	41.45	40.57	41.27	16864318
2021-07-28	41.28	41.53	40.99	41.39	12214472
2021-07-29	41.68	41.99	41.58	41.84	12574854
2021-07-30	41.76	42.27	41.76	42.01	11172374
2021-08-02	42.21	42.46	41.50	41.50	17009990
2021-08-03	41.54	41.94	41.19	41.93	13131910
2021-08-04	41.76	41.98	41.51	41.53	10539848
2021-08-05	41.73	42.01	41.43	41.47	13965498
2021-08-06	41.72	42.12	41.68	42.07	14054290
2021-08-09	42.00	42.13	41.68	42.02	10743572
2021-08-10	42.01	42.82	42.01	42.66	16047420
2021-08-11	42.98	43.29	42.79	43.26	16544770
2021-08-12	43.26	43.30	42.80	43.19	9612762
2021-08-13	43.25	43.32	43.15	43.23	7815974
2021-08-16	42.96	43.07	42.56	43.01	12274492
2021-08-17	42.78	42.83	42.02	42.52	14924010
2021-08-18	42.37	42.62	42.00	42.02	14712744
2021-08-19	41.55	41.83	41.42	41.65	15936708
2021-08-20	41.66	41.98	41.60	41.89	13973688
2021-08-23	42.13	42.36	42.02	42.25	8095508
2021-08-24	42.45	42.65	42.39	42.52	11059586
2021-08-25	42.40	42.85	42.24	42.71	9824460
2021-08-26	42.70	42.75	42.40	42.42	11541754
2021-08-27	42.63	43.10	42.59	42.98	10357558
2021-08-30	43.15	43.23	42.93	42.93	9012718
2021-08-31	42.91	42.91	42.60	42.81	10608930
2021-09-01	42.76	42.86	42.33	42.70	14017820
2021-09-02	42.82	43.06	42.81	42.97	10631276
2021-09-03	42.93	43.05	42.68	42.69	22880662
2021-09-07	42.54	42.57	42.34	42.41	13864682
2021-09-08	42.28	42.32	41.86	42.00	12419918
2021-09-09	41.88	42.30	41.88	42.02	9871412
2021-09-10	42.21	42.53	41.98	42.01	17780364
2021-09-13	42.38	42.50	41.73	42.00	15220080
2021-09-14	42.14	42.17	41.45	41.54	12087302
2021-09-15	41.64	42.03	41.56	41.98	12651672
2021-09-16	41.82	41.86	41.22	41.52	11250730
2021-09-17	41.29	41.37	40.54	40.49	19931998
2021-09-20	39.54	39.90	39.18	39.71	20155524
2021-09-21	39.96	40.03	39.45	39.62	15229416
2021-09-22	40.00	40.43	40.00	40.03	15312224
2021-09-23	40.33	40.87	40.29	40.60	9516654
2021-09-24	40.41	40.75	40.32	40.54	7251792
2021-09-27	40.64	41.08	40.64	40.85	10433026
2021-09-28	40.75	40.81	40.22	40.35	16570526
2021-09-29	40.34	40.43	40.10	40.18	13939522
2021-09-30	40.30	40.47	39.55	39.56	21458884
2021-10-01	39.75	40.40	39.45	40.19	18499982
2021-10-04	40.24	40.49	39.73	40.01	17111638
2021-10-05	40.12	40.59	39.85	40.37	13584116
2021-10-06	39.96	40.29	39.53	40.29	15448504
2021-10-07	40.64	41.26	40.64	40.82	16938578
2021-10-08	40.92	41.02	40.52	40.59	12798074
2021-10-11	40.73	41.19	40.59	40.60	9673532
2021-10-12	40.62	40.84	40.50	40.65	15331480
2021-10-13	40.92	41.14	40.47	40.96	14431314
2021-10-14	41.36	42.01	41.24	41.95	11374680
2021-10-15	42.17	42.29	41.97	42.08	11705092
2021-10-18	41.72	42.13	41.64	42.05	12699794
2021-10-19	42.24	42.27	41.92	42.27	9591002
2021-10-20	42.30	42.66	42.20	42.61	9303906
2021-10-21	42.43	42.51	42.06	42.50	13392216
2021-10-22	42.58	42.87	42.42	42.42	11568426
2021-10-25	42.69	43.02	42.43	42.84	10799304
2021-10-26	42.92	43.14	42.56	42.96	11553938
2021-10-27	42.80	42.87	42.32	42.35	11404186
2021-10-28	42.40	42.84	42.39	42.77	8303370
2021-10-29	42.61	42.92	42.41	42.56	8699124
2021-11-01	42.63	42.91	42.51	42.66	11040446
2021-11-02	42.77	43.23	42.69	43.15	13271182
2021-11-03	43.22	43.78	43.11	43.60	19187376
2021-11-04	43.66	43.76	43.39	43.57	10073144
2021-11-05	43.68	44.03	43.64	43.91	11658808
2021-11-08	44.39	44.62	44.31	44.46	10690040
2021-11-09	44.48	44.67	44.30	44.67	15768522
2021-11-10	44.62	44.82	44.27	44.36	12872464
2021-11-11	44.56	44.90	44.47	44.72	8158390
2021-11-12	44.84	45.07	44.73	45.05	8774744
2021-11-15	45.07	45.09	44.69	44.85	8628062
2021-11-16	44.87	45.00	44.69	44.72	8776272
2021-11-17	44.65	44.77	44.39	44.43	10559144
2021-11-18	44.46	44.55	44.15	44.24	10389182
2021-11-19	44.08	44.42	44.01	44.16	10426702
2021-11-22	44.18	44.70	44.16	44.23	13380070
2021-11-23	44.24	44.59	44.05	44.27	15232676
2021-11-24	44.04	44.14	43.86	43.96	10365240
2021-11-26	42.96	43.41	42.74	43.20	14215010
2021-11-29	43.53	43.63	43.12	43.40	12280398
2021-11-30	43.18	43.29	42.25	42.33	24004602
2021-12-01	43.00	43.37	41.88	41.90	22485738
2021-12-02	42.04	42.93	41.96	42.75	17957346
2021-12-03	42.82	43.28	42.28	42.66	19977364
2021-12-06	43.09	43.62	42.93	43.28	16245972
2021-12-07	43.78	44.22	43.78	43.94	11306942
2021-12-08	44.09	44.22	43.87	44.13	9216620
2021-12-09	43.80	44.09	43.70	43.88	6601546
2021-12-10	44.22	44.32	43.86	44.15	9585100
2021-12-13	44.13	44.23	43.74	43.89	9406680
2021-12-14	43.85	44.21	43.72	43.84	9073574
2021-12-15	43.66	43.99	43.18	43.94	14623080
2021-12-16	44.24	44.67	44.20	44.39	13071268
2021-12-17	44.23	44.35	43.80	43.61	15665466
2021-12-20	42.99	43.02	42.29	42.83	14155524
2021-12-21	43.14	43.54	43.11	43.37	9063526
2021-12-22	43.32	43.75	43.27	43.72	6190250
2021-12-23	43.79	44.30	43.72	44.16	5746036
2021-12-27	44.30	44.83	44.23	44.82	4919558
2021-12-28	44.80	45.13	44.79	45.08	8538104
2021-12-29	45.04	45.35	45.00	45.27	5153978
2021-12-30	45.28	45.54	45.07	45.11	6340012
2021-12-31	45.03	45.42	45.02	45.31	6457756
2022-01-03	45.36	45.41	44.61	44.72	15088708
2022-01-04	44.85	45.44	44.83	45.27	19937738
2022-01-05	45.50	46.15	45.25	45.26	21252752
2022-01-06	45.37	45.37	44.63	44.69	17868764
2022-01-07	44.75	44.82	44.46	44.65	16543660
2022-01-10	44.41	44.52	43.77	44.20	16819140
2022-01-11	44.26	44.70	43.88	44.68	13614832
2022-01-12	45.06	45.23	44.68	45.13	10215696
2022-01-13	45.06	45.30	44.67	44.78	12006148
2022-01-14	44.29	44.49	43.87	44.40	14588762
2022-01-18	43.92	44.00	43.48	43.82	15581730
2022-01-19	44.14	44.25	43.68	43.71	14832864
2022-01-20	43.82	44.14	43.02	43.07	17147260
2022-01-21	42.82	42.98	41.88	42.02	32542498
2022-01-24	41.23	42.16	40.46	42.05	42458932
2022-01-25	41.42	42.02	40.70	41.67	29311370
2022-01-26	42.00	42.35	40.81	41.23	26921634
2022-01-27	41.69	42.24	40.98	41.37	23174582
2022-01-28	41.19	41.63	40.62	41.61	22016388
2022-01-31	41.39	42.25	41.32	42.23	14549588
2022-02-01	42.44	42.98	42.21	42.88	18608500
2022-02-02	42.87	43.20	42.64	43.01	14159120
2022-02-03	42.64	42.94	42.19	42.26	15542700
2022-02-04	41.69	42.03	41.32	41.56	23376144
2022-02-07	41.65	41.75	41.21	41.36	25255488
2022-02-08	41.52	42.07	41.44	42.00	15501792
2022-02-09	42.41	42.98	42.40	42.91	21469242
2022-02-10	42.76	43.61	42.45	42.66	26621900
2022-02-11	42.45	42.84	41.86	42.00	25266804
2022-02-14	42.03	42.07	41.34	41.66	18896734
2022-02-15	41.95	42.49	41.90	42.42	13351010
2022-02-16	42.38	42.82	42.30	42.73	15678052
2022-02-17	42.29	42.42	41.86	42.00	13083828
2022-02-18	42.09	42.31	41.70	41.93	17929668
2022-02-22	41.73	41.91	41.00	41.34	21308828
2022-02-23	41.60	41.75	40.75	40.81	19162200
2022-02-24	39.89	40.80	39.69	40.69	31807394
2022-02-25	40.87	42.19	40.84	42.17	22258868
2022-02-28	41.52	41.98	41.29	41.69	22460460
2022-03-01	41.57	41.90	40.49	40.73	26263926
2022-03-02	40.98	41.86	40.89	41.63	19142894
2022-03-03	42.00	42.15	41.26	41.68	19472064
2022-03-04	41.17	41.55	40.84	41.53	17329044
2022-03-07	41.42	41.45	40.09	40.09	21826458
2022-03-08	40.15	40.73	39.65	39.89	25990062
2022-03-09	40.55	41.37	40.33	41.12	20626524
2022-03-10	40.70	41.28	40.64	41.23	15590040
2022-03-11	41.29	41.64	40.89	40.93	13862930
2022-03-14	41.19	41.46	40.66	40.87	15631152
2022-03-15	40.89	41.42	40.61	41.34	18169762
2022-03-16	41.80	42.38	41.14	41.99	23893180
2022-03-17	41.85	42.81	41.79	42.79	14102956
2022-03-18	42.58	43.12	42.47	42.89	19242180
2022-03-21	43.07	43.44	42.96	43.25	17759374
2022-03-22	43.58	43.76	43.32	43.48	13931896
2022-03-23	43.38	43.58	43.23	43.28	11578790
2022-03-24	43.55	44.17	43.52	44.15	10905290
2022-03-25	44.25	44.67	44.17	44.65	10050036
2022-03-28	44.48	44.51	44.01	44.45	10706862
2022-03-29	44.49	44.82	44.15	44.82	15656120
2022-03-30	44.84	44.92	44.46	44.67	8967148
2022-03-31	44.49	44.82	44.07	44.08	10599360
2022-04-01	44.33	44.71	44.07	44.54	12484058
2022-04-04	44.62	44.62	44.16	44.55	11518066
2022-04-05	44.53	44.83	44.07	44.20	11457354
2022-04-06	43.91	43.93	43.31	43.69	16795584
2022-04-07	43.74	44.15	43.44	43.97	11529154
2022-04-08	44.23	44.53	44.00	44.24	10311046
2022-04-11	44.10	44.49	43.97	44.02	12266194
2022-04-12	44.24	44.61	43.85	44.03	14295614
2022-04-13	44.12	44.70	43.94	44.68	17061528
2022-04-14	44.73	45.06	44.51	44.53	12664048
2022-04-18	44.50	44.83	44.42	44.57	12443016
2022-04-19	44.45	45.09	44.34	44.99	10121352
2022-04-20	45.06	45.45	44.98	45.28	17289390
2022-04-21	45.62	45.75	44.41	44.54	15328688
2022-04-22	44.17	44.18	42.79	42.87	18824244
2022-04-25	42.42	42.86	41.57	42.75	26687798
2022-04-26	42.94	43.18	42.07	42.09	21081414
2022-04-27	42.47	43.20	42.33	42.71	26049576
2022-04-28	42.92	43.54	42.20	43.39	20702978
2022-04-29	43.53	43.89	42.41	42.52	21265716
2022-05-02	42.57	42.75	41.57	42.39	32838176
2022-05-03	42.42	43.10	42.33	42.86	22845062
2022-05-04	43.14	44.28	42.75	44.25	29811176
2022-05-05	43.94	44.09	42.41	42.88	24543634
2022-05-06	42.54	42.54	41.57	42.27	28715706
2022-05-09	41.50	41.87	40.82	40.93	27881744
2022-05-10	41.61	41.72	40.19	40.68	34030428
2022-05-11	40.79	41.79	40.61	40.70	33836616
2022-05-12	40.27	41.03	39.88	40.62	26458234
2022-05-13	40.95	41.65	40.94	41.25	17295338
2022-05-16	41.07	41.50	40.69	41.17	16692562
2022-05-17	42.10	42.40	41.67	42.34	15137422
2022-05-18	41.93	42.03	40.85	41.02	13932494
2022-05-19	40.75	41.80	40.70	41.31	16195088
2022-05-20	41.72	41.88	40.31	41.21	16114366
2022-05-23	41.74	42.07	41.45	41.97	12760284
2022-05-24	41.83	41.87	41.01	41.73	14059614
2022-05-25	41.57	42.09	41.42	41.91	11071612
2022-05-26	42.20	42.90	42.12	42.68	11073266
2022-05-27	43.04	43.70	42.97	43.68	13588750
2022-05-31	43.27	43.43	42.87	43.02	18490838
2022-06-01	43.09	43.22	42.17	42.59	14350058
2022-06-02	43.04	43.76	42.94	43.76	13050788
2022-06-03	43.37	43.68	43.18	43.34	10651350
2022-06-06	43.66	43.92	43.51	43.75	11184234
2022-06-07	43.38	44.11	43.26	44.06	12411738
2022-06-08	43.61	43.98	43.05	43.15	8475626
2022-06-09	42.82	42.96	42.11	42.13	10812862
2022-06-10	41.31	41.38	40.78	40.84	16668358
2022-06-13	39.79	39.88	39.01	39.24	20820480
2022-06-14	39.23	39.47	38.64	38.94	15700736
2022-06-15	39.44	39.49	38.22	38.93	20859426
2022-06-16	37.87	37.99	37.21	37.53	18569342
2022-06-17	37.47	37.73	36.81	37.20	25019622
2022-06-21	37.79	37.94	37.48	37.77	11233180
2022-06-22	36.95	37.65	36.85	37.28	16064826
2022-06-23	37.13	37.34	36.39	36.77	18934792
2022-06-24	37.02	38.24	36.98	38.23	22495130
2022-06-27	38.20	38.33	37.80	37.92	13583722
2022-06-28	38.14	38.50	37.45	37.51	9846388
2022-06-29	37.58	37.65	36.86	37.24	10594820
2022-06-30	36.66	37.14	36.29	36.80	13860324
2022-07-01	36.50	37.12	36.10	37.06	16434202
2022-07-05	36.09	36.32	35.56	36.32	19413620
2022-07-06	36.28	36.65	35.88	36.55	16601920
2022-07-07	37.00	37.25	36.77	36.87	9897322
2022-07-08	36.93	36.99	36.32	36.51	8182594
2022-07-11	36.14	36.58	36.08	36.41	8287580
2022-07-12	36.26	36.82	36.21	36.34	13606912
2022-07-13	35.75	36.34	35.57	36.13	19998760
2022-07-14	35.46	35.49	34.99	35.47	15012334
2022-07-15	36.04	36.15	35.58	36.02	10334034
2022-07-18	36.49	36.66	35.97	36.11	7533400
2022-07-19	36.51	37.29	36.47	37.21	11284828
2022-07-20	37.16	37.44	37.00	37.27	9383416
2022-07-21	37.21	37.81	37.04	37.80	9401832
2022-07-22	38.03	38.23	37.36	37.53	10807486
2022-07-25	37.63	37.73	37.38	37.69	7729838
2022-07-26	37.49	37.65	37.29	37.43	7703748
2022-07-27	37.17	38.03	36.99	37.88	11703224
2022-07-28	38.06	38.59	37.98	38.55	11831986
2022-07-29	38.83	39.17	38.68	39.07	9258278
2022-08-01	38.88	38.91	38.47	38.75	10411690
2022-08-02	38.56	38.89	38.14	38.36	11367378
2022-08-03	38.57	38.66	38.07	38.40	9597468
2022-08-04	38.46	38.75	38.23	38.42	6898892
2022-08-05	38.12	38.72	38.06	38.56	5891962
2022-08-08	39.03	39.32	38.75	38.77	9414246
2022-08-09	38.84	38.85	38.44	38.58	13987306
2022-08-10	39.33	39.90	39.32	39.68	8528296
2022-08-11	40.04	40.32	39.76	39.81	6129156
2022-08-12	39.94	40.57	39.86	40.56	7447274
2022-08-15	40.13	40.60	40.00	40.54	6380276
2022-08-16	40.42	40.94	40.42	40.76	5211552
2022-08-17	40.31	40.40	39.99	40.20	8159836
2022-08-18	40.36	40.42	40.07	40.33	4562740
2022-08-19	40.11	40.11	39.44	39.59	6634518
2022-08-22	38.97	39.17	38.82	38.96	7031924
2022-08-23	38.96	39.54	38.96	39.34	9840444
2022-08-24	39.29	39.57	39.18	39.43	5778186
2022-08-25	39.70	40.33	39.70	40.32	6130962
2022-08-26	40.41	40.45	39.06	39.09	8666006
2022-08-29	38.66	39.13	38.56	38.81	7198996
2022-08-30	38.91	38.94	37.95	38.18	7402574
2022-08-31	38.24	38.24	37.69	37.71	10050746
2022-09-01	37.25	37.32	36.76	37.21	11796020
2022-09-02	37.76	38.06	37.01	37.18	14134200
2022-09-06	37.39	37.53	36.90	37.06	12551202
2022-09-07	36.96	38.15	36.88	38.09	12192402
2022-09-08	37.71	38.48	37.57	38.46	8796594
2022-09-09	38.84	39.14	38.74	39.04	7296546
2022-09-12	39.44	39.59	39.16	39.40	8099078
2022-09-13	38.40	38.83	37.90	38.00	9404020
2022-09-14	37.83	37.87	37.17	37.53	11562412
2022-09-15	37.39	37.77	36.97	37.04	10417430
2022-09-16	36.54	36.59	36.06	36.25	16265358
2022-09-19	35.85	36.90	35.81	36.85	10323444
2022-09-20	36.35	36.35	35.87	36.15	9549818
2022-09-21	36.41	36.48	35.34	35.36	17767314
2022-09-22	35.50	35.60	34.91	34.93	11752914
2022-09-23	34.33	34.38	33.71	34.22	14010280
2022-09-26	33.97	34.41	33.49	33.66	14978084
2022-09-27	34.09	34.29	33.43	33.74	14157846
2022-09-28	33.92	34.77	33.78	34.61	13507868
2022-09-29	34.28	34.28	33.60	34.10	11454534
2022-09-30	34.07	34.64	33.90	34.01	10820836
2022-10-03	34.55	35.37	34.36	35.11	19858332
2022-10-04	35.82	36.44	35.76	36.40	30250312
2022-10-05	35.89	36.29	35.59	35.99	18429712
2022-10-06	35.71	36.09	35.52	35.61	23953548
2022-10-07	35.32	35.39	34.51	34.73	10183842
2022-10-10	34.87	35.01	34.57	34.81	10391274
2022-10-11	34.52	35.10	34.29	34.54	13918880
2022-10-12	34.55	34.58	34.26	34.28	16029284
2022-10-13	33.61	35.44	33.43	35.28	19446358
2022-10-14	35.51	35.59	34.03	34.09	16595462
2022-10-17	34.78	35.18	34.74	34.94	11471470
2022-10-18	35.78	36.00	35.23	35.63	15958882
2022-10-19	35.37	35.66	34.99	35.21	8690410
2022-10-20	35.26	35.89	34.87	34.95	11416566
2022-10-21	34.89	36.21	34.85	36.16	16680936
2022-10-24	36.31	36.50	35.88	35.95	13474780
2022-10-25	35.98	36.87	35.93	36.84	12002592
2022-10-26	37.05	37.49	36.79	37.10	13530668
2022-10-27	37.16	37.45	36.94	37.01	9953954
2022-10-28	36.89	37.45	36.71	37.38	9254806
2022-10-31	37.17	37.48	36.99	37.04	9583460
2022-11-01	37.60	37.64	36.83	37.14	23318080
2022-11-02	37.29	37.61	36.16	36.17	31466622
2022-11-03	35.72	36.70	35.64	36.45	17458912
2022-11-04	37.38	37.99	37.07	37.71	19279680
2022-11-07	37.95	38.03	37.55	38.01	11153138
2022-11-08	38.23	39.04	38.12	38.66	12313586
2022-11-09	38.48	38.83	37.95	38.04	13207824
2022-11-10	39.58	40.17	39.39	40.14	17436560
2022-11-11	40.59	41.09	40.51	40.63	12982334
2022-11-14	40.49	41.13	40.45	40.57	12733852
2022-11-15	41.02	41.04	40.11	40.51	14455066
2022-11-16	40.36	40.49	40.04	40.12	12797796
2022-11-17	39.50	39.76	39.24	39.73	9358722
2022-11-18	40.14	40.14	39.63	40.00	7491134
2022-11-21	39.71	40.27	39.62	40.13	7238224
2022-11-22	40.43	41.05	40.34	41.04	7214122
2022-11-23	41.00	41.24	40.90	41.20	8496400
2022-11-25	41.14	41.22	41.05	41.19	2456570
2022-11-28	40.89	40.90	40.19	40.27	6464098
2022-11-29	40.42	40.62	40.29	40.40	5673104
2022-11-30	40.42	41.39	40.04	41.38	14625048
2022-12-01	41.66	41.71	41.06	41.43	8215892
2022-12-02	40.89	41.99	40.89	41.88	6825048
2022-12-05	41.57	41.73	40.99	41.05	9452488
2022-12-06	41.08	41.33	40.39	40.69	9495612
2022-12-07	40.62	41.00	40.50	40.60	8167208
2022-12-08	40.86	41.11	40.76	40.90	5523788
2022-12-09	40.80	41.15	40.48	40.49	7872386
2022-12-12	40.52	40.85	40.37	40.84	6386110
2022-12-13	42.10	42.18	41.11	41.41	12576062
2022-12-14	41.24	41.50	40.65	40.96	15635206
2022-12-15	40.27	40.31	39.61	39.71	10458590
2022-12-16	39.40	39.66	39.15	39.29	14570520
2022-12-19	39.21	39.44	38.59	38.78	6459916
2022-12-20	38.85	39.26	38.83	39.03	5641886
2022-12-21	39.24	39.53	39.14	39.37	5755490
2022-12-22	39.09	39.09	38.33	38.99	6631166
2022-12-23	38.99	39.27	38.78	39.26	6202348
2022-12-27	39.36	39.56	39.13	39.30	4868544
2022-12-28	39.29	39.44	38.67	38.70	5046450
2022-12-29	38.91	39.28	38.91	39.12	6446122
2022-12-30	38.83	38.98	38.51	38.84	5818862
2023-01-03	38.91	39.16	38.45	38.80	10684020
2023-01-04	39.00	39.58	38.97	39.48	9742300
2023-01-05	38.86	39.07	38.57	38.85	8212638
2023-01-06	39.21	40.28	39.21	40.19	8729182
2023-01-09	40.52	40.98	40.31	40.44	16791438
2023-01-10	40.46	40.87	40.23	40.85	8048974
2023-01-11	41.28	41.51	41.03	41.49	9845730
2023-01-12	41.58	41.76	41.17	41.64	7787598
2023-01-13	41.40	41.98	41.37	41.90	6965136
2023-01-17	41.97	42.05	41.43	41.48	6943124
2023-01-18	41.86	41.92	40.87	40.89	9445096
2023-01-19	40.58	40.75	40.26	40.58	8159780
2023-01-20	40.68	41.42	40.47	41.39	6897420
2023-01-23	41.34	41.70	41.14	41.53	12497500
2023-01-24	41.30	41.61	40.95	41.55	9361110
2023-01-25	41.10	41.65	40.96	41.64	7204082
2023-01-26	41.29	41.85	41.16	41.84	11506234
2023-01-27	41.55	42.00	41.51	41.70	6839558
2023-01-30	41.45	41.94	41.36	41.42	10421838
2023-01-31	41.45	42.34	41.45	42.33	7742740
2023-02-01	42.08	42.95	41.81	42.61	14447260
2023-02-02	42.42	42.59	41.84	42.47	12327984
2023-02-03	42.01	42.34	41.65	41.71	11875752
2023-02-06	41.34	41.50	41.03	41.25	12524686
2023-02-07	41.19	41.91	41.17	41.80	15106044
2023-02-08	41.58	41.98	41.44	41.47	10531866
2023-02-09	41.79	41.88	40.68	40.87	16661174
2023-02-10	40.78	41.08	40.53	41.02	7015928
2023-02-13	41.09	41.31	40.82	41.23	5498550
2023-02-14	41.06	41.44	40.85	41.33	8214948
2023-02-15	41.05	41.51	40.94	41.51	7956850
2023-02-16	40.93	41.52	40.83	41.04	8673800
2023-02-17	40.75	40.79	40.43	40.65	7452448
2023-02-21	40.44	40.58	39.92	39.98	11800620
2023-02-22	40.16	40.48	39.96	40.28	11868772
2023-02-23	40.43	40.60	39.73	40.33	11192666
2023-02-24	39.65	40.65	39.44	40.60	18648168
2023-02-27	40.86	41.12	40.69	40.73	12939548
2023-02-28	40.72	41.18	40.65	40.92	17093514
2023-03-01	41.01	41.64	41.00	41.24	15481652
2023-03-02	41.02	41.81	40.92	41.71	12670238
2023-03-03	41.98	42.32	41.66	42.30	11994760
2023-03-06	42.14	42.14	41.55	41.62	10962846
2023-03-07	41.46	41.46	40.65	40.80	13520610
2023-03-08	40.82	41.10	40.68	41.00	11590378
2023-03-09	41.03	41.16	39.82	39.94	12851938
2023-03-10	39.96	39.97	38.88	39.09	26124700
2023-03-13	38.70	39.22	38.40	38.69	40705080
2023-03-14	39.26	39.64	38.76	39.19	16477288
2023-03-15	38.18	38.26	37.39	37.92	28524436
2023-03-16	37.56	38.40	37.44	38.35	21606266
2023-03-17	38.22	38.23	37.69	37.59	18887086
2023-03-20	37.89	38.39	37.89	38.37	14785786
2023-03-21	38.82	39.00	38.57	38.83	9498032
2023-03-22	38.77	39.06	38.13	38.14	14654706
2023-03-23	38.31	38.86	37.80	38.10	13439540
2023-03-24	37.81	38.50	37.53	38.41	13465240
2023-03-27	38.81	38.96	38.41	38.69	10613926
2023-03-28	38.69	38.94	38.65	38.88	10248040
2023-03-29	39.38	39.44	39.24	39.42	8270264
2023-03-30	39.83	39.85	39.54	39.69	8433766
2023-03-31	39.69	40.35	39.69	40.33	13526462
2023-04-03	40.41	40.69	40.29	40.59	16128530
2023-04-04	40.49	40.51	39.85	40.00	17497340
2023-04-05	39.70	39.97	39.55	39.91	18561016
2023-04-06	39.65	39.85	39.52	39.82	19031386
2023-04-10	39.66	40.08	39.62	40.01	9267134
2023-04-11	40.19	40.54	40.17	40.32	7715330
2023-04-12	40.60	40.69	40.27	40.35	11888048
2023-04-13	40.37	40.90	40.29	40.76	18002998
2023-04-14	40.66	40.94	40.26	40.47	8826312
2023-04-17	40.49	40.71	40.38	40.70	7366186
2023-04-18	40.86	41.01	40.68	40.87	6766020
2023-04-19	40.60	40.79	40.50	40.76	7309570
2023-04-20	40.47	40.84	40.46	40.71	8052024
2023-04-21	40.55	40.59	40.13	40.35	10844138
2023-04-24	40.42	40.64	40.37	40.63	7731050
2023-04-25	40.20	40.24	39.73	39.75	11966194
2023-04-26	39.59	39.72	39.14	39.28	11910446
2023-04-27	39.39	39.83	39.16	39.81	11826360
2023-04-28	39.80	40.35	39.69	40.28	10143224
2023-05-01	40.33	40.52	40.18	40.26	8416496
2023-05-02	39.88	39.94	39.23	39.87	11680944
2023-05-03	39.93	40.12	39.41	39.43	12701398
2023-05-04	39.51	39.76	39.07	39.17	16655096
2023-05-05	39.60	39.97	39.57	39.83	10267302
2023-05-08	40.08	40.13	39.64	39.70	7680010
2023-05-09	39.48	39.55	39.18	39.34	15114412
2023-05-10	39.82	39.82	38.94	39.37	11730208
2023-05-11	38.99	39.11	38.80	38.98	12849750
2023-05-12	39.16	39.23	38.72	39.05	8287230
2023-05-15	39.25	39.41	39.01	39.38	6487294
2023-05-16	39.17	39.21	38.72	38.73	8346402
2023-05-17	38.92	39.14	38.73	38.99	10505662
2023-05-18	38.81	39.26	38.62	39.22	13352436
2023-05-19	39.50	39.52	39.10	39.32	9943166
2023-05-22	39.40	39.51	39.05	39.11	8288590
2023-05-23	38.83	38.93	38.43	38.51	10494160
2023-05-24	38.34	38.38	37.99	38.07	14128078
2023-05-25	38.11	38.12	37.72	37.93	11713076
2023-05-26	38.21	38.36	37.95	38.12	15882532
2023-05-30	38.09	38.16	37.63	37.92	12780658
2023-05-31	37.70	37.83	37.36	37.51	13816734
2023-06-01	37.70	38.12	37.53	38.01	14559666
2023-06-02	38.76	39.38	38.70	39.29	17659046
2023-06-05	39.37	39.70	39.11	39.29	14321416
2023-06-06	39.10	39.61	39.07	39.51	15206796
2023-06-07	39.42	40.01	39.42	39.98	13330828
2023-06-08	40.00	40.11	39.56	39.83	11719324
2023-06-09	39.68	39.74	39.35	39.50	11621424
2023-06-12	39.55	39.73	39.27	39.68	9691294
2023-06-13	39.98	40.63	39.90	40.60	16467164
2023-06-14	40.92	40.96	40.21	40.43	13956572
2023-06-15	40.38	40.94	40.35	40.78	11778154
2023-06-16	40.84	40.89	40.58	40.68	16966772
2023-06-20	40.27	40.35	39.90	40.13	11739620
2023-06-21	39.94	40.42	39.82	40.26	13355334
2023-06-22	40.11	40.20	39.78	40.16	8650342
2023-06-23	39.74	39.91	39.54	39.84	11953578
2023-06-26	39.95	40.30	39.85	40.25	8335842
2023-06-27	40.35	40.85	40.22	40.82	13676376
2023-06-28	40.72	40.72	40.36	40.54	10987164
2023-06-29	40.43	41.07	40.34	41.05	10563948
2023-06-30	41.27	41.54	41.12	41.44	12966828
2023-07-03	41.42	41.77	41.35	41.59	7865678
2023-07-05	41.14	41.18	40.49	40.57	23658730
2023-07-06	40.05	40.30	39.66	40.27	17904184
2023-07-07	40.25	41.03	40.19	40.62	13663010
2023-07-10	40.33	40.86	40.30	40.61	11196120
2023-07-11	40.86	41.04	40.68	41.01	9412114
2023-07-12	41.51	41.68	41.21	41.55	23076766
2023-07-13	41.69	41.93	41.54	41.88	9609922
2023-07-14	41.90	41.90	41.44	41.63	11252136
2023-07-17	41.49	41.75	41.42	41.67	9072912
2023-07-18	41.52	42.12	41.52	42.00	11795646
2023-07-19	41.94	42.05	41.64	41.77	10383670
2023-07-20	41.91	41.96	41.58	41.87	9853312
2023-07-21	41.75	41.94	41.54	41.88	9047944
2023-07-24	41.93	42.08	41.74	42.01	8705664
2023-07-25	42.24	42.92	42.18	42.76	17521066
2023-07-26	42.46	42.73	42.28	42.62	12335244
2023-07-27	42.77	42.89	42.30	42.34	14101436
2023-07-28	42.80	42.81	42.41	42.64	8129598
2023-07-31	42.74	42.93	42.62	42.86	11001674
2023-08-01	42.65	42.85	42.50	42.67	15073324
2023-08-02	42.28	42.53	42.09	42.14	20371614
2023-08-03	42.02	42.23	41.81	41.88	18758754
2023-08-04	42.09	42.39	41.75	41.79	16990030
2023-08-07	41.94	42.13	41.75	42.06	10322194
2023-08-08	41.38	41.69	41.17	41.62	12857556
2023-08-09	41.78	41.86	41.39	41.45	15928132
2023-08-10	41.65	41.89	41.38	41.48	11145056
2023-08-11	41.37	41.57	41.22	41.36	7974564
2023-08-14	41.26	41.46	41.04	41.45	7753430
2023-08-15	41.05	41.14	40.69	40.78	11392626
2023-08-16	40.71	40.92	40.49	40.50	10564344
2023-08-17	40.78	41.04	40.38	40.42	10530800
2023-08-18	40.19	40.51	40.10	40.42	9817890
2023-08-21	40.52	40.58	40.13	40.42	9705318
2023-08-22	40.61	40.68	40.26	40.39	7218164
2023-08-23	40.38	40.59	40.28	40.45	7004544
2023-08-24	40.27	40.63	40.23	40.28	8140456
2023-08-25	40.47	40.59	40.06	40.40	10757816
2023-08-28	40.51	40.89	40.49	40.70	10101864
2023-08-29	40.72	41.39	40.58	41.37	11751082
2023-08-30	41.37	41.54	41.30	41.47	7597356
2023-08-31	41.54	41.64	41.40	41.45	6559984
2023-09-01	41.84	42.02	41.75	41.91	11825306
2023-09-05	41.85	41.88	41.14	41.14	12926410
2023-09-06	40.99	41.24	40.73	41.05	9306282
2023-09-07	40.88	41.03	40.56	40.86	8874414
2023-09-08	40.78	41.08	40.78	40.90	6986306
2023-09-11	41.17	41.36	41.00	41.08	8070524
2023-09-12	40.94	41.17	40.89	40.98	8421332
2023-09-13	40.96	41.05	40.63	40.74	9170946
2023-09-14	41.17	41.40	41.01	41.32	8669032
2023-09-15	41.20	41.38	40.79	40.66	13975558
2023-09-18	40.61	40.70	40.37	40.49	7366566
2023-09-19	40.47	40.64	40.11	40.46	8168170
2023-09-20	40.61	40.71	40.01	40.03	9299736
2023-09-21	39.76	39.78	39.21	39.23	13559518
2023-09-22	39.33	39.52	39.12	39.19	12035152
2023-09-25	39.04	39.52	39.01	39.50	8245830
2023-09-26	39.26	39.47	38.82	38.93	10951928
2023-09-27	39.12	39.17	38.69	38.92	11031198
2023-09-28	38.99	39.48	38.99	39.34	9398254
2023-09-29	39.72	39.72	39.17	39.28	11714400
2023-10-02	39.12	39.18	38.49	38.76	22598718
2023-10-03	38.36	39.14	38.36	38.65	26358094
2023-10-04	39.05	39.17	38.58	39.11	17954026
2023-10-05	39.01	39.22	38.40	38.63	20474368
2023-10-06	38.53	39.27	38.39	39.00	16086218
2023-10-09	38.77	39.16	38.58	39.05	12974754
2023-10-10	39.27	39.79	39.21	39.46	13710088
2023-10-11	39.62	39.78	39.23	39.56	9858896
2023-10-12	39.73	39.73	38.67	38.97	12126584
2023-10-13	39.16	39.33	38.65	38.82	11269272
2023-10-16	39.11	39.46	38.98	39.20	12363806
2023-10-17	38.92	39.72	38.92	39.59	11636666
2023-10-18	39.33	39.33	38.51	38.56	13017268
2023-10-19	38.42	38.74	38.06	38.11	18466326
2023-10-20	38.10	38.17	37.64	37.65	14322442
2023-10-23	37.29	37.62	37.17	37.23	18276102
2023-10-24	37.54	37.90	37.47	37.67	14848358
2023-10-25	37.60	37.66	37.20	37.23	12539946
2023-10-26	37.50	37.83	37.38	37.49	17553352
2023-10-27	37.51	37.75	37.39	37.48	16473234
2023-10-30	37.86	38.01	37.59	37.86	11954226
2023-10-31	37.80	38.14	37.70	38.03	11162674
2023-11-01	37.98	38.14	37.66	38.05	17560902
2023-11-02	38.30	38.80	38.28	38.79	13101282
2023-11-03	39.11	39.67	39.11	39.40	12129536
2023-11-06	39.41	39.43	39.12	39.20	9337552
2023-11-07	38.82	38.85	38.39	38.44	15015940
2023-11-08	38.54	38.67	38.31	38.56	10941664
2023-11-09	38.82	38.83	38.20	38.23	13877916
2023-11-10	38.27	38.71	38.22	38.68	7248306
2023-11-13	38.46	38.79	38.41	38.63	8079410
2023-11-14	39.08	39.95	39.07	39.77	10995862
2023-11-15	39.86	40.31	39.82	39.94	9819798
2023-11-16	39.93	40.11	39.83	40.06	7165526
2023-11-17	40.19	40.27	40.01	40.14	6890294
2023-11-20	40.08	40.33	39.86	40.21	9634512
2023-11-21	40.33	40.51	40.30	40.36	7363076
2023-11-22	40.36	40.45	40.18	40.39	7522920
2023-11-24	40.39	40.70	40.39	40.56	3689878
2023-11-27	40.41	40.56	40.24	40.51	6524604
2023-11-28	40.51	40.81	40.39	40.59	6996222
2023-11-29	40.75	40.99	40.71	40.80	6244364
2023-11-30	40.83	41.24	40.69	41.21	11482406
2023-12-01	41.27	41.82	41.17	41.68	16782750
2023-12-04	41.33	41.63	41.17	41.19	21230196
2023-12-05	40.99	41.01	40.53	40.63	17533468
2023-12-06	40.81	40.94	40.50	40.54	16910238
2023-12-07	40.70	40.86	40.58	40.82	8559598
2023-12-08	40.79	41.16	40.79	40.97	8246918
2023-12-11	40.89	41.26	40.82	41.26	9205830
2023-12-12	41.64	41.80	41.30	41.50	20435040
2023-12-13	41.05	42.02	40.94	42.00	16392544
2023-12-14	42.26	42.93	42.26	42.70	12713342
2023-12-15	42.46	42.85	42.46	42.29	10811192
2023-12-18	42.61	42.70	42.33	42.36	8052884
2023-12-19	42.63	42.84	42.58	42.75	7285414
2023-12-20	42.63	42.74	42.08	42.09	9359022
2023-12-21	42.45	42.54	42.25	42.54	7544706
2023-12-22	42.70	42.90	42.62	42.80	5386744
2023-12-26	42.86	43.13	42.80	43.00	6731476
2023-12-27	42.92	43.15	42.87	43.11	6819606
2023-12-28	43.03	43.10	42.90	42.94	7214070
2023-12-29	42.80	42.89	42.68	42.77	6992284
2024-01-02	42.46	42.77	42.40	42.70	19924880
2024-01-03	42.25	42.45	41.94	42.24	23358600
2024-01-04	42.17	42.36	42.02	42.10	20424162
2024-01-05	41.99	42.41	41.94	42.17	14692808
2024-01-08	41.95	42.36	41.80	42.35	10366152
2024-01-09	42.08	42.08	41.73	41.87	12910496
2024-01-10	41.72	41.85	41.61	41.81	8202762
2024-01-11	41.86	41.86	41.38	41.69	8542120
2024-01-12	41.93	42.02	41.55	41.73	8267846
2024-01-16	41.47	41.55	41.15	41.25	10552748
2024-01-17	40.83	41.09	40.77	40.95	9287520
2024-01-18	41.03	41.14	40.73	41.08	9320904
2024-01-19	41.12	41.19	40.72	41.12	11653556
2024-01-22	40.88	41.31	40.88	41.24	10785166
2024-01-23	41.43	41.56	41.22	41.37	7891740
2024-01-24	41.40	41.50	40.79	40.81	10317728
2024-01-25	41.01	41.26	40.89	41.24	9734396
2024-01-26	41.39	41.49	41.17	41.26	7799414
2024-01-29	41.23	41.48	41.04	41.46	7125884
2024-01-30	41.38	41.84	41.30	41.65	10851316
2024-01-31	41.72	41.77	41.07	41.11	13478354
2024-02-01	41.74	41.86	41.23	41.79	19793786
2024-02-02	41.49	41.75	41.09	41.55	22920396
2024-02-05	40.65	40.75	40.37	40.49	24886818
2024-02-06	40.82	41.30	40.82	41.21	19053182
2024-02-07	41.44	41.65	41.42	41.54	10820482
2024-02-08	41.60	41.60	41.19	41.48	6798576
2024-02-09	41.39	41.59	41.27	41.57	7635560
2024-02-12	41.67	42.09	41.64	41.90	6796460
2024-02-13	41.50	41.62	41.01	41.31	12864690
2024-02-14	41.52	41.66	41.31	41.58	8762024
2024-02-15	41.81	42.43	41.81	42.36	11984222
2024-02-16	42.54	42.87	42.50	42.59	9313338
2024-02-20	42.56	42.63	42.37	42.50	9019092
2024-02-21	42.49	42.76	42.33	42.73	8122350
2024-02-22	42.81	43.23	42.76	43.16	9448666
2024-02-23	43.25	43.48	43.15	43.42	7079248
2024-02-26	43.28	43.34	43.11	43.16	6653586
2024-02-27	43.32	43.43	43.19	43.32	8254548
2024-02-28	43.19	43.61	43.08	43.45	8994002
2024-02-29	43.72	43.90	43.57	43.78	12247620
2024-03-01	43.78	44.09	43.75	43.98	10401620
2024-03-04	44.03	44.38	43.98	44.30	9349206
2024-03-05	44.15	44.44	43.92	44.07	8493854
2024-03-06	44.31	44.55	44.24	44.39	10224070
2024-03-07	44.74	45.15	44.74	44.94	7942264
2024-03-08	45.08	45.10	44.67	44.68	10311130
2024-03-11	44.89	45.37	44.73	45.18	23270932
2024-03-12	45.18	45.23	44.95	45.18	10149318
2024-03-13	45.32	45.83	45.32	45.62	14529502
2024-03-14	45.50	45.60	45.18	45.38	19451934
2024-03-15	45.09	45.60	45.06	45.24	18702590
2024-03-18	45.38	45.68	45.30	45.32	15242376
2024-03-19	45.27	45.40	45.13	45.33	10832950
2024-03-20	45.29	45.95	45.20	45.78	13252366
2024-03-21	45.90	46.04	45.72	45.97	9384162
2024-03-22	45.87	45.98	45.66	45.69	5874666
2024-03-25	45.66	45.89	45.62	45.70	5662720
2024-03-26	45.78	45.86	45.64	45.67	5434702
2024-03-27	45.78	46.33	45.74	46.32	8444492
2024-03-28	46.33	46.60	46.24	46.45	9025282
2024-04-01	46.67	46.67	46.25	46.34	7646916
2024-04-02	46.29	46.33	45.96	46.17	9570762
2024-04-03	46.22	46.50	46.18	46.44	10022944
2024-04-04	46.70	46.86	45.87	45.97	12659008
2024-04-05	45.97	46.45	45.92	46.39	9804522
2024-04-08	46.54	46.59	46.30	46.42	6521950
2024-04-09	46.78	46.80	46.05	46.53	11350692
2024-04-10	45.82	46.08	45.64	45.81	14113408
2024-04-11	45.85	45.97	45.53	45.77	9900578
2024-04-12	45.64	45.73	44.76	44.96	12113178
2024-04-15	45.44	45.61	44.59	44.75	11506542
2024-04-16	44.50	44.64	44.25	44.40	13555786
2024-04-17	44.70	44.90	44.37	44.50	9156748
2024-04-18	44.86	44.89	44.31	44.52	7497844
2024-04-19	44.63	44.82	44.32	44.48	10109026
2024-04-22	44.24	44.76	44.07	44.53	8284604
2024-04-23	43.97	44.35	43.89	44.14	11470088
2024-04-24	43.96	44.21	43.83	44.17	9553780
2024-04-25	44.17	44.59	43.78	44.49	9220114
2024-04-26	44.51	44.95	44.50	44.76	6274330
2024-04-29	44.96	45.19	44.92	45.14	5676742
2024-04-30	44.76	44.87	44.31	44.32	9871834
2024-05-01	44.48	45.26	44.37	44.55	15456200
2024-05-02	44.31	44.51	43.95	44.32	15567380
2024-05-03	44.69	44.89	44.53	44.77	8999484
2024-05-06	45.04	45.21	44.84	45.04	6615586
2024-05-07	45.21	45.65	45.20	45.57	8862194
2024-05-08	45.40	45.57	45.32	45.36	6522786
2024-05-09	45.48	45.90	45.42	45.87	7070008
2024-05-10	46.06	46.11	45.89	45.92	5472684
2024-05-13	46.01	46.17	45.85	45.89	5030672
2024-05-14	46.02	46.10	45.78	45.94	7480336
2024-05-15	46.25	46.28	45.81	46.02	7922136
2024-05-16	46.03	46.07	45.66	45.69	7245730
2024-05-17	45.86	46.08	45.79	46.08	7256338
2024-05-20	46.01	46.22	45.89	46.14	4544588
2024-05-21	46.14	46.15	45.94	46.14	5424940
2024-05-22	45.71	45.88	45.48	45.69	8703200
2024-05-23	45.76	45.80	45.20	45.29	5688234
2024-05-24	45.50	45.74	45.50	45.68	4597938
2024-05-28	45.69	45.75	45.34	45.51	4223472
2024-05-29	45.08	45.19	44.82	44.86	8145024
2024-05-30	44.77	45.25	44.77	45.22	6599364
2024-05-31	45.27	45.77	44.94	45.77	8203216
2024-06-03	45.76	45.78	45.11	45.50	11900220
2024-06-04	45.13	45.22	44.73	44.99	6778924
2024-06-05	45.00	45.32	44.81	45.30	6820722
2024-06-06	45.30	45.36	45.10	45.35	4238830
2024-06-07	44.88	45.27	44.70	44.90	8358944
2024-06-10	44.78	44.89	44.67	44.85	5223546
2024-06-11	44.60	44.84	44.42	44.84	6457210
2024-06-12	45.38	45.51	44.81	44.92	8174136
2024-06-13	44.67	44.96	44.50	44.91	7937112
2024-06-14	44.65	44.72	44.21	44.49	5694414
2024-06-17	44.33	44.90	44.22	44.82	7631600
2024-06-18	44.83	45.00	44.56	44.77	6872616
2024-06-20	44.75	45.04	44.71	44.82	6440990
2024-06-21	44.70	44.91	44.49	44.61	8209840
2024-06-24	44.80	45.08	44.67	44.90	8065146
2024-06-25	44.81	44.82	44.18	44.33	7292132
2024-06-26	44.11	44.34	43.98	44.30	6474572
2024-06-27	44.29	44.31	44.06	44.17	16279582
2024-06-28	44.18	44.48	44.02	44.16	7750608
2024-07-01	44.19	44.36	43.34	43.48	8647388
2024-07-02	43.37	43.68	43.20	43.56	13117506
2024-07-03	43.70	43.99	43.66	43.88	4591106
2024-07-05	43.86	44.00	43.61	43.95	8846782
2024-07-08	44.08	44.23	43.92	44.08	10496898
2024-07-09	43.89	43.98	43.62	43.63	5951040
2024-07-10	43.85	44.24	43.78	44.22	7915322
2024-07-11	44.44	44.89	44.41	44.82	11914002
2024-07-12	45.08	45.46	44.96	45.25	9795960
2024-07-15	45.26	45.44	45.03	45.14	6485370
2024-07-16	45.10	46.05	45.08	46.01	7466024
2024-07-17	45.99	46.19	45.90	45.92	8790442
2024-07-18	45.65	46.15	45.40	45.46	8910188
2024-07-19	45.25	45.35	44.92	45.06	9365292
2024-07-22	45.17	45.26	44.83	45.21	7526182
2024-07-23	45.34	45.46	45.07	45.39	6493450
2024-07-24	45.47	45.52	44.76	44.81	8548996
2024-07-25	44.60	45.48	44.56	44.93	10052426
2024-07-26	45.23	45.84	45.12	45.67	7069764
2024-07-29	45.70	45.87	45.50	45.75	7049682
2024-07-30	45.59	45.93	45.50	45.60	8502202
2024-07-31	45.99	46.50	45.84	46.07	10466752
2024-08-01	46.28	46.70	45.60	45.89	17134346
2024-08-02	45.37	45.48	44.43	45.02	20945244
2024-08-05	44.21	44.38	43.64	44.02	19483068
2024-08-06	43.96	44.81	43.88	44.24	11812226
2024-08-07	44.62	44.80	43.61	43.64	11097464
2024-08-08	43.87	44.41	43.84	44.32	10758970
2024-08-09	44.34	44.42	43.87	44.28	5722306
2024-08-12	44.33	44.39	43.98	44.09	5561886
2024-08-13	44.24	44.62	44.14	44.53	6236124
2024-08-14	44.64	44.66	44.30	44.53	7241046
2024-08-15	44.95	45.32	44.86	45.23	7728570
2024-08-16	45.15	45.31	44.95	45.29	5803124
2024-08-19	45.29	45.54	45.29	45.50	4586492
2024-08-20	45.53	45.64	45.29	45.34	4834632
2024-08-21	45.49	45.90	45.47	45.86	4610944
2024-08-22	45.86	45.94	45.60	45.76	5684306
2024-08-23	45.95	46.48	45.92	46.37	5798054
2024-08-26	46.57	46.92	46.50	46.57	7663084
2024-08-27	46.54	46.59	46.27	46.58	8845350
2024-08-28	46.42	46.62	46.21	46.38	6524164
2024-08-29	46.54	46.92	46.25	46.63	6051232
2024-08-30	46.76	47.21	46.53	47.14	8647558
2024-09-03	46.46	46.68	45.93	46.07	9503490
2024-09-04	46.19	46.38	45.83	45.88	6313362
2024-09-05	45.98	46.03	45.42	45.52	7587084
2024-09-06	45.46	45.73	44.86	44.95	10616516
2024-09-09	45.21	45.62	45.21	45.38	6412492
2024-09-10	45.36	45.41	45.04	45.40	6299724
2024-09-11	45.40	45.56	44.45	45.51	7392890
2024-09-12	45.66	45.94	45.40	45.93	5962710
2024-09-13	46.07	46.59	46.03	46.35	6459070
2024-09-16	46.55	46.86	46.42	46.78	5838670
2024-09-17	46.80	47.21	46.75	46.87	5881438
2024-09-18	46.97	47.22	46.55	46.67	11155408
2024-09-19	47.44	47.56	47.11	47.37	8351834
2024-09-20	47.32	47.32	46.85	46.83	9617336
2024-09-23	47.01	47.28	46.91	47.24	5159738
2024-09-24	47.66	47.96	47.57	47.88	7918750
2024-09-25	48.01	48.05	47.45	47.56	5815590
2024-09-26	48.08	48.61	48.08	48.55	10243416
2024-09-27	48.54	48.89	48.36	48.46	8498562
2024-09-30	48.38	48.44	47.83	48.19	7373696
2024-10-01	48.24	48.27	47.85	48.07	11546890
2024-10-02	47.95	48.27	47.76	47.89	10571496
2024-10-03	47.60	47.61	47.23	47.36	13542620
2024-10-04	47.65	47.79	47.29	47.59	11380300
2024-10-07	47.37	47.56	47.18	47.45	7800524
2024-10-08	47.17	47.29	46.92	47.23	8933914
2024-10-09	47.19	47.66	47.12	47.53	8561972
2024-10-10	47.51	47.71	47.31	47.64	6764668
2024-10-11	47.73	48.08	47.66	47.95	6631238
2024-10-14	47.73	48.25	47.65	48.22	6217218
2024-10-15	48.11	48.57	48.11	48.17	7717530
2024-10-16	48.23	48.64	48.21	48.55	7465824
2024-10-17	48.65	48.73	48.47	48.62	5043598
2024-10-18	48.77	48.94	48.57	48.82	6035508
2024-10-21	48.76	48.84	48.28	48.44	4343216
2024-10-22	48.41	48.48	47.73	48.00	6954650
2024-10-23	47.87	48.13	47.64	47.87	6782636
2024-10-24	47.77	47.87	47.09	47.28	5092712
2024-10-25	47.26	47.45	46.96	46.98	7406936
2024-10-28	47.21	47.43	47.16	47.37	7701660
2024-10-29	47.14	47.35	47.01	47.07	7315692
2024-10-30	47.07	47.63	47.07	47.32	10643616
2024-10-31	47.00	47.20	46.68	46.70	8106936
2024-11-01	46.73	46.89	46.55	46.57	6928032
2024-11-04	46.82	47.08	46.56	46.77	15308624
2024-11-05	46.66	47.03	46.51	46.84	7973094
2024-11-06	47.87	47.97	47.13	47.49	12702802
2024-11-07	47.61	47.84	47.51	47.67	19949830
2024-11-08	47.50	47.54	47.15	47.24	8805656
2024-11-11	47.19	47.38	46.98	47.03	7694020
2024-11-12	46.80	46.87	46.12	46.23	7078918
2024-11-13	46.27	46.44	46.12	46.34	6310108
2024-11-14	46.28	46.33	45.91	45.96	5911420
2024-11-15	45.94	46.04	45.56	45.64	6395584
2024-11-18	45.73	46.00	45.64	46.00	7875378
2024-11-19	45.65	45.92	45.41	45.85	6540558
2024-11-20	45.87	46.28	45.69	46.22	8345806
2024-11-21	46.23	46.80	46.10	46.79	8402308
2024-11-22	46.75	47.10	46.72	47.05	5857186
2024-11-25	47.24	47.60	47.18	47.53	7524890
2024-11-26	47.41	47.41	46.99	47.18	6104562
2024-11-27	47.25	47.58	47.09	47.15	14047348
2024-11-29	47.16	47.43	47.09	47.39	4265182
2024-12-02	47.44	47.47	47.03	47.36	12785670
2024-12-03	47.55	47.59	47.12	47.21	11099356
2024-12-04	47.03	47.06	46.61	46.75	10865920
2024-12-05	46.50	46.57	45.92	46.14	12762898
2024-12-06	46.25	46.32	45.94	45.96	7130930
2024-12-09	46.32	46.58	45.94	45.95	9417626
2024-12-10	45.89	45.93	45.19	45.48	7718626
2024-12-11	45.63	45.63	45.29	45.32	12288114
2024-12-12	45.16	45.28	44.98	45.00	7294130
2024-12-13	44.84	44.91	44.47	44.62	8099230
2024-12-16	44.53	44.68	44.20	44.22	10486588
2024-12-17	44.03	44.35	43.97	43.98	8289884
2024-12-18	43.95	44.10	42.71	42.73	14797408
2024-12-19	42.77	43.06	42.26	42.27	12496664
2024-12-20	42.19	43.04	42.17	42.57	14685068
2024-12-23	42.52	42.59	42.13	42.54	11339160
2024-12-24	42.55	42.80	42.34	42.77	5502364
2024-12-26	42.59	42.86	42.49	42.70	6517798
2024-12-27	42.49	42.86	42.30	42.47	8568174
2024-12-30	42.20	42.20	41.70	41.90	7528136
2024-12-31	42.04	42.21	41.85	42.07	8883180
2025-01-02	42.27	42.41	41.55	41.61	20004272
2025-01-03	41.74	41.80	41.52	41.60	19348494
2025-01-06	42.01	42.28	41.81	41.88	16602460
2025-01-07	41.90	42.33	41.64	41.85	23068910
2025-01-08	41.88	42.09	41.58	42.08	15743212
2025-01-10	41.79	41.96	41.54	41.65	18553606
2025-01-13	41.61	42.60	41.58	42.58	20014706
2025-01-14	42.82	43.14	42.71	43.11	13084640
2025-01-15	43.74	43.85	43.24	43.52	12564138
2025-01-16	43.56	43.89	43.44	43.88	11550918
2025-01-17	44.17	44.45	44.00	44.17	11589184
2025-01-21	44.58	44.86	44.52	44.73	10348002
2025-01-22	44.78	44.80	44.36	44.37	11894270
2025-01-23	44.37	44.62	44.14	44.62	8568746
2025-01-24	44.82	44.83	44.45	44.50	6300210
2025-01-27	44.41	44.57	44.16	44.53	12938906
2025-01-28	44.63	44.64	44.28	44.38	9287748
2025-01-29	44.21	44.51	44.19	44.30	9020452
2025-01-30	44.21	44.75	44.13	44.72	12398308
2025-01-31	44.67	44.80	44.21	44.40	13902718
2025-02-03	43.95	44.57	43.47	44.44	21249764
2025-02-04	44.59	44.75	44.45	44.57	19718388
2025-02-05	44.38	44.75	44.24	44.54	14194246
2025-02-06	44.57	44.81	44.34	44.69	15303172
2025-02-07	44.58	44.64	44.10	44.15	13545868
2025-02-10	44.47	44.52	44.13	44.37	8950956
2025-02-11	44.51	44.92	44.44	44.63	9441836
2025-02-12	44.03	44.54	43.88	44.31	11027220
2025-02-13	44.56	45.13	44.50	45.08	10430936
2025-02-14	45.21	45.44	44.92	44.93	9631512
2025-02-18	45.05	45.50	44.78	45.50	7115902
2025-02-19	44.95	45.10	44.80	44.96	7608042
2025-02-20	44.84	45.02	44.56	44.86	9868660
2025-02-21	44.95	44.95	43.99	44.04	9954288
2025-02-24	44.15	44.24	43.86	43.99	9454440
2025-02-25	44.02	44.47	43.98	44.33	9281264
2025-02-26	44.49	44.72	44.26	44.31	7965170
2025-02-27	44.33	44.61	43.98	44.01	7088952
2025-02-28	44.18	44.42	43.84	44.38	9316554
2025-03-03	44.80	44.96	43.39	43.49	16883102
2025-03-04	43.59	43.59	42.84	42.90	22518716
2025-03-05	43.30	44.14	43.24	44.02	17368682
2025-03-06	43.80	44.21	43.55	43.79	18493772
2025-03-07	43.60	44.09	43.39	43.91	15654592
2025-03-10	43.52	43.77	42.69	43.00	16673180
2025-03-11	43.07	43.11	42.42	42.67	15426116
2025-03-12	42.78	42.84	42.27	42.47	12607118
2025-03-13	42.50	42.93	42.17	42.44	10283028
2025-03-14	42.79	43.05	42.61	42.99	9507374
2025-03-17	42.90	43.67	42.90	43.53	8615230
2025-03-18	43.71	43.71	43.28	43.46	10023992
2025-03-19	43.49	43.76	43.19	43.60	10253576
2025-03-20	43.47	43.70	43.27	43.33	7606144
2025-03-21	42.97	42.97	42.37	42.69	16808714
2025-03-24	43.13	43.36	42.97	43.27	9205144
2025-03-25	43.41	43.49	43.08	43.26	7622250
2025-03-26	43.31	43.60	43.13	43.34	8161164
2025-03-27	43.22	43.47	42.92	43.32	6049238
2025-03-28	43.43	43.44	42.47	42.53	9147654
2025-03-31	42.38	43.20	42.03	42.99	8881860
2025-04-01	42.88	43.17	42.50	43.15	12197622
2025-04-02	42.75	43.56	42.75	43.51	11863838
2025-04-03	42.11	42.39	41.43	41.54	18958632
2025-04-04	40.55	40.64	38.85	38.94	29389798
2025-04-07	38.08	39.94	37.12	38.32	50243892
2025-04-08	39.21	39.33	36.56	37.14	27497354
2025-04-09	36.93	40.58	36.88	40.38	40440230
2025-04-10	39.74	39.75	38.17	39.09	28167692
2025-04-11	39.18	40.55	38.98	40.25	17207040
2025-04-14	40.73	40.92	40.24	40.74	10426488
2025-04-15	40.57	40.95	40.38	40.42	8028712
2025-04-16	40.45	40.73	39.83	40.10	10726666
2025-04-17	40.22	40.69	40.17	40.38	9535896
2025-04-21	40.35	40.35	39.39	39.76	7885816
2025-04-22	40.17	40.81	40.17	40.69	7294048
2025-04-23	41.15	41.74	40.61	40.74	13337090
2025-04-24	40.81	41.70	40.66	41.62	9995502
2025-04-25	41.30	41.43	40.98	41.31	9400402
2025-04-28	41.37	41.68	40.98	41.39	7779554
2025-04-29	41.47	41.91	41.27	41.73	9526874
2025-04-30	41.24	42.08	41.02	41.95	9867614
2025-05-01	41.47	42.07	41.45	41.76	11208458
2025-05-02	42.26	42.64	42.11	42.47	8572372
2025-05-05	42.28	42.46	42.09	42.15	5679108
2025-05-06	42.01	42.20	41.73	41.85	6111160
2025-05-07	41.89	41.98	41.46	41.62	8746470
2025-05-08	41.91	42.58	41.80	42.17	8063154
2025-05-09	42.18	42.34	42.04	42.28	6360032
2025-05-12	43.43	43.74	43.04	43.26	8799002
2025-05-13	43.28	43.37	43.03	43.05	6839046
2025-05-14	42.80	42.85	42.42	42.65	7891220
2025-05-15	42.54	43.11	42.51	43.09	7114536
2025-05-16	43.09	43.53	42.84	43.53	6426700
2025-05-19	43.28	43.69	43.09	43.64	10166614
2025-05-20	43.57	43.64	43.37	43.56	5128608
2025-05-21	43.22	43.45	42.92	42.98	9613098
2025-05-22	42.93	43.12	42.62	42.94	7651138
2025-05-23	42.61	43.01	42.53	42.85	7343188
2025-05-27	43.28	43.61	43.15	43.60	6898682
2025-05-28	43.55	43.56	42.97	43.01	10597068
2025-05-29	43.23	43.24	42.74	43.17	9869572
2025-05-30	43.05	43.23	42.61	43.17	12114286
2025-06-02	43.44	43.45	43.10	43.43	15811070
2025-06-03	43.26	43.88	43.06	43.87	13218238
2025-06-04	43.93	44.16	43.85	44.04	13267946
2025-06-05	44.20	44.23	43.68	43.78	14234980
2025-06-06	44.10	44.22	43.79	43.89	9348472
2025-06-09	44.00	44.48	43.95	44.19	11666970
2025-06-10	44.18	44.50	44.18	44.46	7875194
2025-06-11	44.35	44.39	43.87	44.02	10307912
2025-06-12	43.86	44.24	43.66	44.21	8659906
2025-06-13	43.78	44.25	43.57	43.69	14289474
2025-06-16	43.89	44.29	43.89	44.06	10504068
2025-06-17	43.94	43.99	43.57	43.63	9158450
2025-06-18	43.68	43.85	43.45	43.51	8554304
2025-06-20	43.76	43.82	43.15	42.99	13409814
2025-06-23	43.00	43.51	42.77	43.47	10120526
2025-06-24	43.57	43.90	43.51	43.83	8768174
2025-06-25	43.75	43.75	43.36	43.41	8744058
2025-06-26	43.63	44.03	43.63	43.89	10508710
2025-06-27	43.91	44.14	43.70	43.95	9375600
2025-06-30	43.99	44.01	43.69	43.91	8533848
2025-07-01	44.03	45.30	43.95	45.04	15844606
2025-07-02	45.26	45.73	45.17	45.72	14644582
2025-07-03	45.68	45.85	45.60	45.69	6765906
2025-07-07	45.45	45.61	45.01	45.25	11762216
2025-07-08	45.34	45.76	45.29	45.62	16347724
2025-07-09	45.74	45.94	45.46	45.89	13435524
2025-07-10	46.00	46.43	45.91	46.14	12865714
2025-07-11	45.64	45.84	45.41	45.76	11564096
2025-07-14	45.58	45.68	45.34	45.51	12949492
2025-07-15	45.58	45.61	44.56	44.57	14653994
2025-07-16	44.63	44.74	44.17	44.69	13616078
2025-07-17	44.60	45.04	44.54	45.01	11840920
2025-07-18	45.08	45.15	44.84	45.11	13623798
2025-07-21	45.39	45.74	45.29	45.34	10631050
2025-07-22	45.30	46.01	45.27	45.97	13650948
2025-07-23	46.15	46.37	46.04	46.12	13494426
2025-07-24	45.70	46.00	45.51	45.65	17343872
2025-07-25	45.77	46.21	45.64	46.19	15752766
2025-07-28	45.92	45.99	45.39	45.52	15015044
2025-07-29	45.44	45.44	45.07	45.34	14205896
2025-07-30	45.14	45.18	44.24	44.43	23629430
2025-07-31	43.90	44.41	43.82	43.87	23230678
2025-08-01	43.57	43.59	43.01	43.36	28581974
2025-08-04	43.61	43.98	43.60	43.94	15496940
2025-08-05	44.17	44.33	43.84	44.25	16047284
2025-08-06	44.20	44.31	43.75	43.77	13141032
2025-08-07	44.20	44.27	43.69	43.96	15272556
2025-08-08	44.12	44.32	43.98	44.18	10402654
2025-08-11	44.21	44.40	43.82	44.08	12035682
2025-08-12	44.15	44.69	44.11	44.65	12501266
2025-08-13	44.88	45.51	44.76	45.49	16882374
2025-08-14	45.08	45.09	44.67	45.02	16098774
2025-08-15	45.31	45.31	44.91	45.02	16132252
2025-08-18	44.95	45.05	44.70	44.76	9423074
2025-08-19	44.79	45.25	44.79	45.03	11980498
2025-08-20	45.04	45.34	44.90	45.06	13435960
2025-08-21	44.89	45.30	44.83	45.20	13017570
2025-08-22	45.39	46.32	45.33	46.09	11434318
2025-08-25	46.05	46.10	45.76	45.84	12563886
2025-08-26	45.72	46.00	45.68	45.96	8414322
2025-08-27	45.76	46.13	45.72	46.08	8967804
2025-08-28	46.21	46.22	45.75	46.08	8557370
2025-08-29	46.09	46.36	46.03	46.14	8288792
2025-09-02	45.75	45.85	45.52	45.80	13028718
2025-09-03	45.77	45.82	45.37	45.49	10157644
2025-09-04	45.48	45.69	45.11	45.66	12530292
2025-09-05	45.83	46.35	45.66	45.98	15054454
2025-09-08	46.07	46.07	45.48	46.02	13605794
2025-09-09	45.78	45.96	45.14	45.27	12112442
2025-09-10	45.24	45.62	45.18	45.36	10671574
2025-09-11	45.32	46.35	45.29	46.31	11685270
2025-09-12	46.07	46.24	45.76	45.84	11069470
2025-09-15	45.90	45.92	45.39	45.47	9791370
2025-09-16	45.58	45.67	45.22	45.33	9700478
2025-09-17	45.37	46.23	45.17	45.44	13319602
2025-09-18	45.30	45.58	45.08	45.44	15116004
2025-09-19	45.55	45.58	45.27	45.20	16468160
2025-09-22	45.19	45.33	44.98	45.19	8882452
2025-09-23	45.29	45.63	44.98	45.04	8228724
2025-09-24	44.86	45.08	44.43	44.49	10669776
2025-09-25	44.33	44.34	43.84	43.91	11077290
2025-09-26	44.02	44.50	43.98	44.42	9945168
2025-09-29	44.71	44.74	44.34	44.59	9378892
2025-09-30	44.49	44.84	44.41	44.81	9408464
2025-10-01	44.76	44.86	44.23	44.34	13750058
2025-10-02	44.28	44.88	44.28	44.86	10674248
2025-10-03	44.85	45.17	44.80	44.93	9827858
2025-10-06	44.96	45.14	44.80	44.89	8938090
2025-10-07	44.96	45.14	44.55	44.71	11308902
2025-10-08	44.93	45.12	44.75	44.95	12184214
2025-10-09	45.13	45.22	44.22	44.34	13232024
2025-10-10	44.42	44.52	43.42	43.43	22263040
2025-10-13	44.02	44.40	43.89	44.12	11980150
2025-10-14	43.71	44.75	43.63	44.56	10797776
2025-10-15	44.74	45.00	44.12	44.36	10555874
2025-10-16	44.58	44.58	43.80	44.03	13389564
2025-10-17	44.00	44.19	43.71	43.94	12791100
2025-10-20	44.33	44.50	44.19	44.47	8425392
2025-10-21	44.14	44.46	44.00	44.30	9335944
2025-10-22	44.14	44.42	43.99	44.16	13133122
2025-10-23	44.48	44.80	44.37	44.69	10682664
2025-10-24	44.63	44.79	44.47	44.51	13450486
2025-10-27	44.49	44.69	44.30	44.49	11936556
2025-10-28	44.46	44.77	44.38	44.55	13049868
2025-10-29	44.38	44.51	43.59	43.67	20989974
2025-10-30	43.38	43.52	43.06	43.09	20798572
2025-10-31	42.86	43.05	42.52	42.84	17528880
2025-11-03	42.79	42.84	42.15	42.57	24127370
2025-11-04	42.27	42.54	42.04	42.36	22164866
2025-11-05	42.61	42.82	42.48	42.61	18828516
2025-11-06	42.72	42.93	42.37	42.40	22407482
2025-11-07	42.51	42.99	42.36	42.91	258800
2025-11-10	43.20	43.41	42.83	43.32	15233492
2025-11-11	43.50	43.85	43.40	43.77	11641446
2025-11-12	43.90	44.34	43.86	44.08	13923834
2025-11-13	44.09	44.22	43.75	43.79	17940610
2025-11-14	43.48	43.73	43.32	43.39	12829958
2025-11-17	43.28	43.40	42.67	42.73	14150732
2025-11-18	42.77	43.06	42.53	42.76	20615076
2025-11-19	43.02	43.05	42.60	42.87	15385802
2025-11-20	43.17	43.36	42.21	42.23	22669144
2025-11-21	42.44	43.51	42.35	43.18	20989598
2025-11-24	43.15	43.36	42.96	43.26	14549726
2025-11-25	43.49	44.01	43.46	43.91	12455888
2025-11-26	43.94	44.56	43.92	44.45	9895374
2025-11-28	44.57	44.88	44.46	44.70	4786832
2025-12-01	44.64	44.98	44.57	44.59	13367884
2025-12-02	44.68	44.68	43.93	44.19	12905918
2025-12-03	44.38	44.62	44.34	44.50	11841830
2025-12-04	44.38	44.51	44.12	44.24	9913022
2025-12-05	44.34	44.64	44.09	44.09	7134027
2025-12-08	44.08	44.10	43.45	43.48	11389224
2025-12-09	43.42	43.82	43.37	43.39	8801114
2025-12-10	43.35	44.34	43.35	44.24	10919472
2025-12-11	44.29	45.22	44.29	45.12	11009172
2025-12-12	45.51	45.58	44.97	45.15	14078643
2025-12-15	45.42	45.44	44.85	45.12	9228843
2025-12-16	45.18	45.21	44.72	45.00	9742309
2025-12-17	45.01	45.37	44.94	45.19	10934998
2025-12-18	45.27	45.63	45.13	45.17	8978142
2025-12-19	45.20	45.54	45.09	45.14	10358053
2025-12-22	45.39	45.71	45.33	45.67	9862655
2025-12-23	45.78	45.80	45.54	45.75	8424796
2025-12-24	45.73	45.89	45.61	45.84	2767614
2025-12-26	45.95	46.14	45.86	46.11	5035787
2025-12-29	45.74	45.86	45.54	45.74	6370409
2025-12-30	45.81	45.85	45.63	45.73	4432075
2025-12-31	45.61	45.67	45.33	45.35	5704262
2026-01-02	45.52	46.18	45.27	46.12	18031002
2026-01-05	46.02	46.73	46.00	46.58	22033934
2026-01-06	46.73	47.63	46.69	47.50	18351568
2026-01-07	47.34	47.56	46.63	46.68	16963809
2026-01-08	46.41	47.63	46.27	47.50	14918890
2026-01-09	47.59	48.29	47.56	48.26	11769696
2026-01-12	48.37	48.61	48.20	48.52	12673138
2026-01-13	48.60	48.76	48.39	48.73	10797859
2026-01-14	48.75	49.14	48.63	48.75	16030116
2026-01-15	48.77	49.11	48.61	48.96	17883630
2026-01-16	48.57	48.72	48.36	48.68	10769302
2026-01-20	48.35	48.52	48.02	48.19	17363825
2026-01-21	48.82	49.38	48.67	49.24	16940422
2026-01-22	49.37	49.83	49.35	49.52	14648291
2026-01-23	49.46	49.99	49.36	49.97	19550710
2026-01-26	50.42	50.48	50.02	50.03	13900941
2026-01-27	49.87	50.18	49.68	49.98	10123803
2026-01-28	50.12	50.21	49.54	49.95	13517233
2026-01-29	50.45	50.62	49.29	50.00	20503731
2026-01-30	49.22	49.65	48.81	49.27	28082600
2026-02-02	49.25	49.81	49.20	49.65	25155336
2026-02-03	50.18	51.22	50.06	50.70	34077441

Explore More About XLB

Coins representing dividend payouts and trends

XLB Dividend History

Discover Materials Select Sector'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

XLB Stock Split History

Discover Materials Select Sector'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

XLB Historical Prices

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

Web Analytics