XLB Historical Prices

Summary

Key Stock Metrics

83.04

(January 3, 2025)

52-Week Low

97.87

(October 18, 2024)

52-Week High

97.87

(October 18, 2024)

All-Time High

87.82

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	20.78	20.83	20.75	20.83	1900
1998-12-23	20.97	21.14	20.97	21.05	700
1998-12-24	21.30	21.53	21.20	21.53	1500
1998-12-28	21.50	21.50	21.31	21.34	2500
1998-12-29	21.73	21.73	21.73	21.73	100
1998-12-30	21.72	21.72	21.67	21.67	800
1998-12-31	21.86	22.00	21.86	21.92	3300
1999-01-04	21.94	22.25	21.66	21.66	13000
1999-01-05	21.86	22.30	21.86	22.19	4400
1999-01-06	22.33	22.58	22.22	22.58	12900
1999-01-07	22.47	23.39	22.33	22.41	86200
1999-01-08	22.61	23.17	22.61	23.17	25200
1999-01-11	23.19	23.22	23.00	23.22	14200
1999-01-12	23.02	23.13	22.58	22.63	5100
1999-01-13	21.95	22.38	21.95	22.13	5500
1999-01-14	22.19	22.22	21.56	21.75	127300
1999-01-15	22.00	22.08	21.89	22.08	15800
1999-01-19	22.00	22.00	21.52	21.67	26700
1999-01-20	21.67	21.83	21.58	21.59	40900
1999-01-21	21.59	21.63	21.39	21.50	59900
1999-01-22	21.28	21.36	21.05	21.08	7000
1999-01-25	21.30	21.50	21.22	21.50	29300
1999-01-26	21.42	21.44	21.19	21.44	1800
1999-01-27	21.83	21.83	21.27	21.27	15100
1999-01-28	21.39	21.39	21.00	21.00	6800
1999-01-29	20.95	21.11	20.95	21.11	400
1999-02-01	21.28	21.50	21.28	21.28	2900
1999-02-02	21.20	21.38	21.19	21.30	2800
1999-02-03	21.31	21.39	21.25	21.31	1100
1999-02-04	21.36	22.02	21.36	21.94	6800
1999-02-05	22.05	22.44	22.05	22.23	44400
1999-02-08	22.30	22.36	22.03	22.13	22300
1999-02-09	22.13	22.13	21.70	21.70	14200
1999-02-10	21.86	21.86	21.66	21.75	4900
1999-02-11	21.63	21.83	21.53	21.53	10100
1999-02-12	21.56	21.63	21.42	21.42	2500
1999-02-16	21.83	21.83	21.22	21.22	6300
1999-02-17	21.13	21.42	21.00	21.00	5100
1999-02-18	21.05	21.19	20.92	21.16	31000
1999-02-19	21.23	21.36	21.19	21.33	8100
1999-02-22	21.25	21.75	21.25	21.69	10000
1999-02-23	21.73	21.75	21.38	21.50	5300
1999-02-24	21.81	21.81	21.44	21.44	2800
1999-02-25	21.31	21.44	21.25	21.44	6800
1999-02-26	21.44	21.44	21.44	21.44	700
1999-03-01	21.28	21.30	21.19	21.19	2100
1999-03-02	21.23	21.44	21.00	21.00	47700
1999-03-03	21.27	21.27	20.86	20.86	3900
1999-03-04	20.84	21.13	20.84	20.92	2900
1999-03-05	21.17	21.63	21.17	21.63	4200
1999-03-08	21.44	21.77	21.44	21.77	6700
1999-03-09	21.66	21.66	21.50	21.58	5600
1999-03-10	21.59	21.97	21.55	21.88	26800
1999-03-11	21.98	22.22	21.94	22.11	13900
1999-03-12	22.30	22.36	22.02	22.02	7900
1999-03-15	22.02	22.16	21.91	22.06	6700
1999-03-16	22.03	22.09	21.95	21.97	7500
1999-03-17	22.08	22.08	21.88	21.91	3500
1999-03-18	22.14	22.38	22.02	22.38	11300
1999-03-19	22.63	22.63	22.33	22.33	5300
1999-03-22	22.23	22.47	22.23	22.39	24900
1999-03-23	22.28	22.28	21.70	21.83	16700
1999-03-24	21.73	22.00	21.69	21.84	76000
1999-03-25	21.84	22.13	21.84	21.92	3800
1999-03-26	21.70	21.91	21.63	21.75	4200
1999-03-29	21.98	22.22	21.92	22.11	5300
1999-03-30	22.09	22.09	21.84	22.06	16500
1999-03-31	21.94	22.05	21.72	21.75	10600
1999-04-01	21.78	22.17	21.78	22.00	12300
1999-04-05	22.06	22.42	22.06	22.27	11900
1999-04-06	22.14	22.27	21.88	21.88	52800
1999-04-07	22.00	22.19	21.94	22.11	45200
1999-04-08	22.08	22.42	22.05	22.42	12000
1999-04-09	22.09	22.45	22.09	22.31	25100
1999-04-12	22.31	23.02	22.31	22.97	16200
1999-04-13	23.14	23.30	23.02	23.25	68000
1999-04-14	23.41	24.92	23.25	24.38	300700
1999-04-15	24.69	25.86	24.69	25.31	1005500
1999-04-16	25.47	25.89	25.38	25.59	170800
1999-04-19	25.59	26.84	25.59	25.86	864200
1999-04-20	25.92	25.94	25.45	25.55	140800
1999-04-21	25.72	25.84	25.42	25.66	83200
1999-04-22	25.69	25.72	25.00	25.25	86900
1999-04-23	25.13	25.69	25.13	25.63	127400
1999-04-26	25.75	25.75	25.30	25.38	38100
1999-04-27	25.31	26.00	25.19	25.88	84500
1999-04-28	26.00	27.38	26.00	27.25	138200
1999-04-29	27.31	27.80	27.31	27.45	733600
1999-04-30	27.44	27.63	26.77	27.13	527700
1999-05-03	27.22	27.84	27.13	27.75	181000
1999-05-04	27.92	28.02	27.39	27.58	415700
1999-05-05	27.64	28.03	27.33	27.91	293900
1999-05-06	27.91	28.25	27.69	28.14	139600
1999-05-07	28.14	28.31	27.77	28.20	32100
1999-05-10	28.20	28.48	27.95	28.05	84600
1999-05-11	28.14	28.22	27.69	28.00	152800
1999-05-12	27.92	27.92	27.05	27.30	167300
1999-05-13	27.11	27.41	27.03	27.19	126900
1999-05-14	27.16	27.48	27.05	27.11	36800
1999-05-17	27.11	27.27	26.81	27.08	23600
1999-05-18	26.97	26.98	26.20	26.42	53100
1999-05-19	26.42	26.83	26.34	26.69	55400
1999-05-20	26.80	26.91	26.34	26.38	36500
1999-05-21	26.25	26.59	26.19	26.36	10300
1999-05-24	26.39	26.89	26.13	26.25	35000
1999-05-25	26.48	26.64	26.00	26.00	123400
1999-05-26	25.58	25.89	25.50	25.75	46400
1999-05-27	25.58	25.69	25.00	25.16	35100
1999-05-28	25.05	25.25	24.66	24.66	49400
1999-06-01	24.91	25.91	24.86	25.72	215900
1999-06-02	25.78	25.78	25.38	25.69	11700
1999-06-03	25.63	25.89	25.52	25.77	57600
1999-06-04	25.77	26.34	25.63	26.25	5500
1999-06-07	26.38	26.56	26.25	26.33	13900
1999-06-08	26.20	26.41	25.91	26.00	44700
1999-06-09	26.05	26.41	25.75	25.75	90300
1999-06-10	25.78	26.19	25.78	26.19	59900
1999-06-11	26.31	26.48	25.95	25.95	3400
1999-06-14	26.31	26.84	26.31	26.58	222900
1999-06-15	26.75	27.02	26.64	26.81	62700
1999-06-16	26.94	26.94	26.50	26.92	100700
1999-06-17	26.78	27.02	26.59	27.02	35700
1999-06-18	26.89	27.03	26.81	27.00	8600
1999-06-21	27.08	27.08	26.34	26.34	66400
1999-06-22	26.44	26.44	25.94	26.00	56100
1999-06-23	26.00	26.19	25.78	26.13	7700
1999-06-24	26.03	26.03	25.53	25.53	101900
1999-06-25	25.56	25.98	25.56	25.69	38000
1999-06-28	25.94	26.28	25.94	26.17	85300
1999-06-29	25.94	26.02	25.83	26.02	6900
1999-06-30	26.00	26.33	25.84	26.00	27100
1999-07-01	26.14	26.48	25.97	26.25	13700
1999-07-02	26.38	26.81	26.38	26.78	54600
1999-07-06	26.88	26.88	26.53	26.66	15200
1999-07-07	26.66	26.66	26.44	26.50	38700
1999-07-08	26.41	26.75	26.25	26.31	85900
1999-07-09	26.28	26.98	26.28	26.73	31700
1999-07-12	26.63	26.73	26.50	26.56	10100
1999-07-13	26.41	26.67	26.41	26.55	11800
1999-07-14	26.56	26.81	26.39	26.41	18200
1999-07-15	26.36	26.50	26.00	26.00	69700
1999-07-16	26.23	26.33	26.11	26.23	10500
1999-07-19	26.30	26.30	25.72	25.98	9900
1999-07-20	25.84	26.13	25.81	25.94	13600
1999-07-21	26.23	26.25	25.88	25.88	8300
1999-07-22	25.92	26.23	25.91	26.00	218200
1999-07-23	26.27	26.27	25.86	26.00	14500
1999-07-26	25.75	25.97	25.67	25.67	17900
1999-07-27	25.98	26.03	25.77	26.03	230900
1999-07-28	26.02	26.20	26.00	26.17	12700
1999-07-29	25.88	25.94	25.48	25.69	13500
1999-07-30	25.56	25.77	25.52	25.70	8600
1999-08-02	25.53	25.88	25.53	25.78	6800
1999-08-03	25.86	26.09	25.77	25.77	22000
1999-08-04	26.08	26.47	26.08	26.39	123000
1999-08-05	26.42	26.59	26.05	26.58	9800
1999-08-06	26.52	26.52	26.06	26.19	17900
1999-08-09	25.97	26.28	25.94	25.94	7500
1999-08-10	25.83	25.89	25.73	25.84	14200
1999-08-11	25.97	26.67	25.80	26.50	34900
1999-08-12	26.53	26.94	26.53	26.73	134700
1999-08-13	26.47	26.78	26.47	26.72	11600
1999-08-16	26.63	26.63	26.33	26.33	42900
1999-08-17	26.52	26.66	26.33	26.66	9300
1999-08-18	26.33	26.63	26.20	26.20	30000
1999-08-19	26.13	26.47	25.97	26.42	15600
1999-08-20	26.61	26.88	26.61	26.66	1600
1999-08-23	26.59	26.81	26.53	26.69	39300
1999-08-24	26.59	26.75	26.44	26.58	20800
1999-08-25	26.75	26.75	25.83	25.94	25500
1999-08-26	25.89	25.89	25.59	25.64	18000
1999-08-27	25.80	25.80	25.44	25.66	41300
1999-08-30	25.66	25.66	25.08	25.16	7400
1999-08-31	24.88	25.55	24.55	24.55	6700
1999-09-01	24.55	24.94	24.55	24.88	32800
1999-09-02	24.89	24.89	24.55	24.63	76300
1999-09-03	25.11	25.22	25.06	25.19	3100
1999-09-07	24.78	25.06	24.70	24.81	156900
1999-09-08	24.70	24.94	24.61	24.81	26300
1999-09-09	24.78	25.02	24.77	24.83	306200
1999-09-10	24.78	25.34	24.78	25.34	22700
1999-09-13	25.13	25.53	25.05	25.53	8800
1999-09-14	25.08	25.30	25.00	25.13	30100
1999-09-15	25.17	25.17	24.75	24.89	5800
1999-09-16	24.50	24.50	24.13	24.13	20800
1999-09-17	24.38	24.56	24.25	24.55	19900
1999-09-20	24.58	24.58	24.06	24.20	13800
1999-09-21	24.06	24.19	23.81	23.91	21400
1999-09-22	23.84	24.09	23.72	23.73	10500
1999-09-23	23.50	23.58	23.25	23.34	249300
1999-09-24	23.08	23.31	22.78	22.86	16500
1999-09-27	23.45	23.63	23.41	23.44	6500
1999-09-28	23.44	23.56	23.06	23.11	17400
1999-09-29	23.33	23.69	23.33	23.36	3900
1999-09-30	23.55	24.06	23.42	23.70	118500
1999-10-01	23.91	23.92	23.44	23.81	13300
1999-10-04	23.78	24.02	23.77	23.84	225300
1999-10-05	24.11	24.11	23.61	23.69	6800
1999-10-06	23.97	23.98	23.53	23.98	11900
1999-10-07	24.13	24.16	23.80	24.14	70000
1999-10-08	24.38	24.72	24.30	24.30	117000
1999-10-11	24.28	24.56	24.28	24.34	3900
1999-10-12	24.23	24.42	24.00	24.00	8300
1999-10-13	24.13	24.13	23.70	23.70	3400
1999-10-14	23.94	24.06	23.83	24.06	15500
1999-10-15	23.69	23.72	23.38	23.44	17500
1999-10-18	23.19	23.61	23.19	23.56	15100
1999-10-19	23.75	24.05	23.45	23.61	7500
1999-10-20	23.83	23.83	23.22	23.41	10300
1999-10-21	23.59	23.84	23.41	23.75	7800
1999-10-22	24.00	24.19	23.86	24.06	576200
1999-10-25	23.91	24.30	23.84	24.06	6700
1999-10-26	24.16	24.22	23.63	23.70	19800
1999-10-27	23.80	23.83	23.36	23.66	26800
1999-10-28	23.98	23.98	23.55	23.59	13500
1999-10-29	23.58	24.44	23.58	24.27	40600
1999-11-01	24.41	24.44	24.00	24.03	4500
1999-11-02	24.00	24.33	24.00	24.25	21200
1999-11-03	24.38	24.38	24.22	24.22	8600
1999-11-04	24.66	24.67	24.42	24.53	14800
1999-11-05	24.78	24.81	24.48	24.48	75900
1999-11-08	24.39	24.39	24.00	24.25	161800
1999-11-09	24.30	24.63	24.30	24.34	18900
1999-11-10	24.30	24.53	24.22	24.41	17600
1999-11-11	24.58	24.66	24.16	24.27	15600
1999-11-12	24.41	24.50	24.22	24.34	51600
1999-11-15	24.27	25.00	24.23	24.97	84400
1999-11-16	25.00	25.08	24.83	25.06	125900
1999-11-17	25.00	25.11	24.88	24.97	15000
1999-11-18	24.73	25.02	24.63	24.81	8300
1999-11-19	24.56	24.80	24.56	24.70	61600
1999-11-22	24.50	24.55	24.28	24.42	9700
1999-11-23	24.20	24.45	24.13	24.20	130200
1999-11-24	24.08	24.38	24.08	24.23	13500
1999-11-26	24.20	24.36	24.16	24.17	7900
1999-11-29	24.00	24.00	23.59	23.63	33500
1999-11-30	23.92	24.17	23.80	23.92	7100
1999-12-01	24.03	24.03	23.83	23.98	47300
1999-12-02	24.03	24.56	23.88	24.48	18700
1999-12-03	24.47	24.88	24.47	24.64	96600
1999-12-06	24.58	24.98	24.58	24.66	68700
1999-12-07	24.63	24.80	24.38	24.38	85600
1999-12-08	24.45	24.66	24.38	24.58	58400
1999-12-09	24.34	24.58	24.25	24.48	14500
1999-12-10	24.70	24.98	24.38	24.78	10200
1999-12-13	24.58	24.91	24.58	24.81	15900
1999-12-14	24.72	25.36	24.64	25.06	120200
1999-12-15	25.27	25.83	25.27	25.77	120000
1999-12-16	25.78	25.78	25.17	25.31	17500
1999-12-17	25.88	26.31	25.69	26.20	325800
1999-12-20	25.98	25.98	24.88	25.02	384600
1999-12-21	25.06	25.13	24.86	25.00	507400
1999-12-22	25.00	25.06	24.80	25.03	395500
1999-12-23	24.95	25.44	24.95	25.39	483800
1999-12-27	25.70	25.75	25.41	25.50	673200
1999-12-28	25.34	26.09	25.34	26.02	172100
1999-12-29	25.98	26.67	25.98	26.53	348700
1999-12-30	26.53	26.53	26.08	26.08	43800
1999-12-31	26.00	26.67	26.00	26.58	123600
2000-01-03	26.67	26.69	25.94	25.97	140500
2000-01-04	26.00	26.05	25.61	25.72	258000
2000-01-05	26.02	26.81	25.75	26.78	102700
2000-01-06	26.80	27.73	26.78	27.47	1335000
2000-01-07	27.75	27.94	27.45	27.45	620100
2000-01-10	27.70	27.70	27.14	27.36	171200
2000-01-11	27.14	27.25	26.83	27.03	39700
2000-01-12	26.61	27.03	26.61	26.64	135300
2000-01-13	26.89	26.97	26.63	26.75	45900
2000-01-14	26.52	26.72	26.44	26.56	76000
2000-01-18	26.22	26.31	25.69	25.92	34400
2000-01-19	25.78	25.95	25.42	25.42	125700
2000-01-20	25.69	25.69	24.75	24.75	99400
2000-01-21	25.13	25.13	24.56	24.86	180100
2000-01-24	24.77	24.77	23.86	24.20	190900
2000-01-25	24.11	24.25	23.39	23.75	63400
2000-01-26	23.97	24.39	23.75	23.75	300700
2000-01-27	24.00	24.17	23.75	23.88	54300
2000-01-28	23.84	23.86	22.84	23.47	29400
2000-01-31	23.25	23.38	23.11	23.33	16300
2000-02-01	23.33	23.88	23.33	23.75	42700
2000-02-02	23.88	23.88	23.56	23.86	49000
2000-02-03	23.98	23.98	23.31	23.45	183800
2000-02-04	23.61	23.61	23.28	23.42	105000
2000-02-07	23.55	23.55	22.95	22.97	49100
2000-02-08	23.00	23.28	22.75	22.91	134700
2000-02-09	22.89	23.02	22.45	22.45	33500
2000-02-10	22.50	22.50	22.09	22.27	131100
2000-02-11	22.20	22.44	21.47	21.72	24300
2000-02-14	22.00	22.25	21.64	22.08	24100
2000-02-15	22.16	23.03	22.02	23.03	32600
2000-02-16	23.00	23.06	22.45	22.50	17400
2000-02-17	22.75	22.97	22.39	22.45	45700
2000-02-18	22.58	22.58	21.72	21.77	90500
2000-02-22	22.13	22.63	21.83	22.45	48900
2000-02-23	22.47	22.55	22.02	22.20	56300
2000-02-24	21.97	21.97	21.13	21.41	18800
2000-02-25	21.47	21.47	21.00	21.06	24900
2000-02-28	21.00	21.53	20.83	21.13	199600
2000-02-29	21.20	21.30	20.77	20.98	29100
2000-03-01	21.23	21.23	20.58	20.77	119700
2000-03-02	20.75	20.75	20.16	20.31	184000
2000-03-03	20.50	21.53	20.50	20.97	162400
2000-03-06	21.16	21.16	20.25	20.47	20900
2000-03-07	20.58	20.59	19.75	19.81	198400
2000-03-08	19.81	20.30	19.69	20.23	112600
2000-03-09	19.89	20.25	19.83	20.20	112400
2000-03-10	20.19	20.73	20.19	20.38	27700
2000-03-13	20.00	20.73	19.97	20.69	47000
2000-03-14	20.86	20.86	20.16	20.33	16400
2000-03-15	20.17	22.50	20.17	21.55	444600
2000-03-16	21.63	22.94	21.63	22.81	233900
2000-03-17	22.86	22.86	22.00	22.00	65200
2000-03-20	22.31	22.69	22.16	22.27	27500
2000-03-21	22.20	22.75	22.13	22.53	44900
2000-03-22	22.33	22.45	21.84	21.95	120400
2000-03-23	22.08	22.73	21.97	22.63	31700
2000-03-24	22.61	22.77	22.45	22.52	12000
2000-03-27	22.64	22.81	22.19	22.42	39900
2000-03-28	22.16	22.56	21.94	22.00	114000
2000-03-29	22.13	22.45	21.95	22.45	27500
2000-03-30	22.52	23.30	22.38	23.06	103600
2000-03-31	23.14	23.48	22.94	23.05	152600
2000-04-03	23.44	23.80	23.38	23.80	114700
2000-04-04	24.16	24.53	23.16	23.58	185500
2000-04-05	23.86	23.97	23.25	23.39	32500
2000-04-06	23.36	23.73	23.23	23.25	22600
2000-04-07	23.50	23.50	22.88	22.88	43700
2000-04-10	23.19	23.75	22.95	23.44	42600
2000-04-11	23.81	24.39	23.75	24.00	393100
2000-04-12	24.06	25.16	24.06	24.63	240800
2000-04-13	24.13	24.38	23.92	23.94	613200
2000-04-14	23.38	23.63	22.38	22.63	145200
2000-04-17	22.97	22.97	22.38	22.66	52800
2000-04-18	22.53	22.70	22.00	22.23	24000
2000-04-19	22.31	22.55	21.78	21.95	27500
2000-04-20	22.09	22.52	22.09	22.50	139000
2000-04-24	22.31	22.78	22.31	22.55	19900
2000-04-25	22.70	22.81	22.28	22.58	231900
2000-04-26	22.58	22.66	22.16	22.19	29900
2000-04-27	22.19	22.41	22.00	22.11	64400
2000-04-28	22.03	22.47	22.03	22.28	31200
2000-05-01	22.08	22.38	22.00	22.25	21100
2000-05-02	22.25	22.94	22.25	22.94	27200
2000-05-03	22.84	22.84	22.25	22.56	89400
2000-05-04	22.66	22.98	22.45	22.80	100300
2000-05-05	22.78	23.00	22.77	22.78	10300
2000-05-08	22.88	23.06	22.66	22.66	276500
2000-05-09	22.97	23.16	22.86	23.06	1078200
2000-05-10	22.81	23.13	22.67	22.78	46200
2000-05-11	22.78	23.09	22.78	23.08	32700
2000-05-12	23.23	23.23	22.94	23.16	14000
2000-05-15	23.13	23.78	23.13	23.56	41500
2000-05-16	23.75	23.78	23.22	23.31	1223000
2000-05-17	23.22	23.59	23.13	23.38	14000
2000-05-18	23.31	23.39	23.00	23.19	210200
2000-05-19	23.11	23.33	23.06	23.25	22200
2000-05-22	23.34	23.34	22.94	23.13	51800
2000-05-23	22.94	22.94	22.61	22.80	52800
2000-05-24	22.56	22.89	22.50	22.70	44700
2000-05-25	22.45	22.45	21.72	21.88	39700
2000-05-26	21.75	21.77	21.50	21.53	28000
2000-05-30	21.72	21.94	21.47	21.77	11600
2000-05-31	21.78	21.98	21.58	21.58	15400
2000-06-01	21.23	21.64	21.23	21.64	14000
2000-06-02	21.70	22.00	21.70	22.00	29000
2000-06-05	22.06	22.06	21.72	21.81	31600
2000-06-06	21.78	21.94	21.63	21.84	8300
2000-06-07	21.84	21.84	21.31	21.38	57500
2000-06-08	21.23	21.41	21.14	21.34	56000
2000-06-09	21.36	21.52	21.16	21.31	72400
2000-06-12	21.19	21.75	21.19	21.44	94100
2000-06-13	21.56	21.56	20.83	20.83	40000
2000-06-14	21.08	21.64	21.08	21.38	56400
2000-06-15	21.42	21.61	21.28	21.38	74100
2000-06-16	21.30	21.42	21.08	21.38	38700
2000-06-19	21.27	21.27	20.69	20.69	62800
2000-06-20	20.58	20.72	20.31	20.31	68900
2000-06-21	20.19	20.39	20.06	20.22	107200
2000-06-22	20.06	20.47	20.03	20.22	111100
2000-06-23	20.13	20.34	20.11	20.23	79800
2000-06-26	20.34	20.34	19.77	19.77	34300
2000-06-27	20.00	20.81	20.00	20.56	167200
2000-06-28	20.28	20.58	19.98	20.52	66100
2000-06-29	20.19	20.38	19.77	20.14	15300
2000-06-30	20.14	20.19	19.64	19.64	18700
2000-07-03	19.97	20.25	19.81	20.19	9300
2000-07-05	20.38	20.75	20.28	20.28	50200
2000-07-06	20.36	20.36	19.75	19.75	60500
2000-07-07	20.00	20.00	19.47	19.66	99500
2000-07-10	19.66	20.17	19.66	19.94	35600
2000-07-11	20.19	21.00	20.19	21.00	45200
2000-07-12	21.17	21.19	20.75	20.89	34500
2000-07-13	20.89	21.25	20.89	21.13	35800
2000-07-14	21.14	21.14	20.56	20.70	25000
2000-07-17	20.44	20.63	20.03	20.38	56800
2000-07-18	20.22	20.38	20.06	20.06	49700
2000-07-19	20.20	20.33	19.91	20.06	40900
2000-07-20	20.19	20.19	19.75	19.91	23700
2000-07-21	19.84	20.23	19.84	20.00	31800
2000-07-24	20.22	20.22	19.78	20.03	33300
2000-07-25	20.11	20.19	19.78	19.78	12200
2000-07-26	19.73	19.94	19.63	19.66	13300
2000-07-27	19.73	19.89	19.61	19.88	6000
2000-07-28	19.91	19.94	19.63	19.72	81500
2000-07-31	19.88	20.11	19.77	19.81	9400
2000-08-01	19.89	20.06	19.77	19.83	33700
2000-08-02	19.97	20.06	19.72	19.95	20400
2000-08-03	20.11	20.30	19.95	20.17	7700
2000-08-04	20.09	20.09	19.73	19.98	12000
2000-08-07	19.88	20.38	19.88	20.38	39200
2000-08-08	20.39	20.88	20.39	20.88	102600
2000-08-09	20.98	21.09	20.83	20.89	50000
2000-08-10	20.88	20.88	20.34	20.58	19300
2000-08-11	20.44	21.00	20.44	21.00	35400
2000-08-14	21.13	21.13	20.73	21.00	38800
2000-08-15	20.94	21.19	20.81	21.13	27300
2000-08-16	21.31	21.38	21.03	21.13	30200
2000-08-17	21.38	21.38	20.98	21.17	60700
2000-08-18	20.97	21.14	20.70	20.80	24700
2000-08-21	21.00	21.00	20.59	20.69	14400
2000-08-22	20.72	20.72	20.47	20.48	21700
2000-08-23	20.48	20.48	20.25	20.39	42100
2000-08-24	20.41	20.58	20.28	20.42	20200
2000-08-25	20.50	20.50	20.28	20.31	61200
2000-08-28	20.28	20.50	20.28	20.28	40800
2000-08-29	20.25	20.38	20.00	20.00	28500
2000-08-30	20.06	20.28	19.89	20.05	12000
2000-08-31	19.91	20.38	19.91	20.27	13200
2000-09-01	20.16	20.16	19.94	20.06	9500
2000-09-05	20.00	20.53	20.00	20.47	565600
2000-09-06	20.66	20.84	20.61	20.81	46600
2000-09-07	20.19	20.19	19.53	19.81	60200
2000-09-08	19.72	19.72	19.38	19.47	767900
2000-09-11	19.47	19.69	19.28	19.34	456600
2000-09-12	19.31	19.31	19.11	19.22	589700
2000-09-13	19.09	19.25	19.09	19.13	28900
2000-09-14	19.02	19.16	18.75	18.78	51400
2000-09-15	18.63	18.63	18.38	18.38	25900
2000-09-18	18.44	18.44	18.13	18.31	34900
2000-09-19	18.17	18.17	17.75	17.81	36400
2000-09-20	17.75	17.84	17.38	17.59	37900
2000-09-21	17.47	17.78	17.41	17.53	22500
2000-09-22	17.78	17.78	17.38	17.50	23700
2000-09-25	17.63	17.63	17.38	17.45	26800
2000-09-26	17.39	17.61	17.25	17.28	30300
2000-09-27	17.20	17.41	17.14	17.20	16300
2000-09-28	17.20	17.84	17.20	17.72	21100
2000-09-29	17.73	18.36	17.73	18.17	166100
2000-10-02	18.13	18.13	17.64	17.75	22100
2000-10-03	17.81	18.81	17.81	18.73	109700
2000-10-04	18.98	19.38	18.88	18.91	46100
2000-10-05	19.11	19.11	18.56	18.72	13700
2000-10-06	18.75	19.00	18.47	18.56	24900
2000-10-09	18.75	19.06	18.53	18.61	50900
2000-10-10	18.75	18.86	18.52	18.70	19900
2000-10-11	18.47	18.84	18.20	18.20	36300
2000-10-12	18.06	18.13	17.75	17.88	19600
2000-10-13	17.50	17.63	17.16	17.47	59800
2000-10-16	17.31	17.88	17.28	17.45	12800
2000-10-17	17.47	17.81	17.19	17.30	31000
2000-10-18	17.25	17.50	17.00	17.50	20500
2000-10-19	17.61	17.61	17.22	17.47	45100
2000-10-20	17.25	17.38	17.05	17.23	16200
2000-10-23	17.28	17.44	17.06	17.36	30500
2000-10-24	17.38	18.06	17.38	18.06	132200
2000-10-25	17.91	17.94	17.63	17.94	72100
2000-10-26	18.00	18.25	17.91	18.25	51800
2000-10-27	18.13	18.25	17.69	18.19	12800
2000-10-30	18.61	19.73	18.59	19.63	156700
2000-10-31	19.88	19.92	19.33	19.77	76200
2000-11-01	19.88	19.91	19.44	19.61	28500
2000-11-02	19.42	19.47	19.19	19.47	44500
2000-11-03	19.28	19.50	19.16	19.50	12600
2000-11-06	19.66	19.75	19.50	19.52	212000
2000-11-07	19.77	19.84	19.61	19.75	42500
2000-11-08	19.80	20.13	19.56	19.97	37300
2000-11-09	19.97	19.97	19.27	19.69	34300
2000-11-10	19.75	19.75	19.19	19.41	32800
2000-11-13	19.38	19.63	19.28	19.48	16100
2000-11-14	19.50	19.64	19.23	19.64	212300
2000-11-15	19.73	20.00	19.61	19.75	79400
2000-11-16	19.69	19.69	19.00	19.16	33300
2000-11-17	19.06	19.69	18.94	19.14	66300
2000-11-20	19.14	19.14	18.78	18.92	11200
2000-11-21	18.78	18.98	18.75	18.77	31600
2000-11-22	18.88	18.89	18.67	18.75	21900
2000-11-24	19.09	19.09	18.92	19.00	3900
2000-11-27	19.08	19.16	18.84	19.00	23700
2000-11-28	19.03	19.30	18.94	19.03	27200
2000-11-29	19.17	19.47	19.08	19.47	79300
2000-11-30	19.34	19.42	19.05	19.27	73100
2000-12-01	19.64	20.06	19.52	19.91	176600
2000-12-04	20.25	21.06	20.25	20.97	403900
2000-12-05	20.98	21.13	20.50	21.13	136200
2000-12-06	21.14	21.22	20.63	20.66	147600
2000-12-07	20.50	20.50	20.02	20.03	25800
2000-12-08	20.27	20.66	20.05	20.38	29800
2000-12-11	20.47	20.48	20.13	20.38	24200
2000-12-12	20.19	20.75	20.19	20.28	48500
2000-12-13	20.30	20.44	20.08	20.44	56500
2000-12-14	20.44	20.48	20.11	20.25	29500
2000-12-15	19.94	20.06	19.72	19.97	52800
2000-12-18	19.45	19.89	19.39	19.75	67600
2000-12-19	19.81	20.44	19.70	20.38	152600
2000-12-20	19.91	20.09	19.61	19.61	19500
2000-12-21	19.78	20.45	19.75	20.31	143300
2000-12-22	20.63	21.38	20.36	21.36	200900
2000-12-26	21.39	21.39	21.00	21.30	25200
2000-12-27	21.50	21.75	21.06	21.64	85400
2000-12-28	21.66	22.00	21.20	21.84	86600
2000-12-29	21.98	21.98	21.31	21.42	55900
2001-01-02	21.75	21.75	20.81	21.00	251800
2001-01-03	21.20	21.36	20.56	21.13	85600
2001-01-04	20.88	21.89	20.88	21.83	262400
2001-01-05	21.44	21.63	21.00	21.38	43400
2001-01-08	21.34	21.80	21.14	21.44	25600
2001-01-09	21.30	21.31	20.56	20.56	174500
2001-01-10	20.63	20.75	20.19	20.75	68100
2001-01-11	20.19	20.19	19.84	20.19	177400
2001-01-12	20.00	20.00	19.47	19.72	135200
2001-01-16	19.97	20.39	19.59	20.38	52400
2001-01-17	20.48	20.48	20.00	20.27	73000
2001-01-18	20.09	20.23	19.83	20.16	31800
2001-01-19	19.78	19.94	19.41	19.59	62900
2001-01-22	19.50	19.84	19.16	19.75	34900
2001-01-23	20.13	20.13	19.81	19.81	15700
2001-01-24	19.91	20.09	19.75	19.89	35700
2001-01-25	19.75	20.34	19.75	20.16	44500
2001-01-26	20.27	20.28	19.72	19.95	31100
2001-01-29	19.69	20.01	19.66	19.89	234500
2001-01-30	19.84	20.64	19.72	20.64	87900
2001-01-31	20.68	20.95	20.67	20.85	48300
2001-02-01	21.22	21.22	20.73	20.96	33200
2001-02-02	21.08	21.19	20.81	20.89	86600
2001-02-05	21.00	21.08	20.87	21.08	112900
2001-02-06	21.06	21.06	20.75	20.90	19200
2001-02-07	21.05	21.05	20.72	20.90	176300
2001-02-08	21.00	21.00	20.59	20.62	34000
2001-02-09	20.45	20.75	20.45	20.60	17800
2001-02-12	20.45	20.69	20.35	20.60	149100
2001-02-13	20.39	20.94	20.39	20.54	454700
2001-02-14	20.68	20.68	20.31	20.31	15600
2001-02-15	20.33	21.14	20.33	21.09	32700
2001-02-16	20.82	21.07	20.51	20.62	42400
2001-02-20	20.78	21.11	20.55	20.55	33300
2001-02-21	20.40	20.63	20.10	20.20	62800
2001-02-22	20.20	20.52	20.16	20.35	49700
2001-02-23	20.27	20.35	20.00	20.25	86800
2001-02-26	20.28	21.04	20.28	21.00	62600
2001-02-27	20.95	21.18	20.84	21.03	18700
2001-02-28	21.28	21.35	20.94	21.12	33100
2001-03-01	21.18	21.24	20.88	21.14	41100
2001-03-02	21.35	21.75	21.18	21.64	92200
2001-03-05	21.80	22.09	21.70	22.03	112100
2001-03-06	22.10	22.13	21.77	21.98	252300
2001-03-07	22.15	22.64	22.15	22.63	135400
2001-03-08	22.60	22.85	22.21	22.71	99000
2001-03-09	22.83	22.86	22.29	22.52	30300
2001-03-12	22.40	22.40	21.56	21.62	217200
2001-03-13	21.73	21.73	21.02	21.44	118900
2001-03-14	20.90	21.23	20.68	20.89	73700
2001-03-15	21.02	21.02	20.43	20.43	52600
2001-03-16	20.40	20.62	20.20	20.25	90700
2001-03-19	20.30	20.90	20.30	20.73	51900
2001-03-20	20.88	21.43	20.54	20.85	73500
2001-03-21	20.65	20.65	20.07	20.20	55300
2001-03-22	19.84	19.94	19.03	19.56	126900
2001-03-23	19.60	19.92	19.29	19.75	26000
2001-03-26	19.92	20.27	19.77	19.95	77900
2001-03-27	20.06	20.46	20.06	20.45	19000
2001-03-28	20.10	20.39	19.80	20.39	73200
2001-03-29	20.12	20.18	19.80	20.14	40000
2001-03-30	19.88	20.19	19.82	19.97	53000
2001-04-02	20.48	20.66	19.96	20.08	11800
2001-04-03	19.92	19.92	19.50	19.67	36900
2001-04-04	19.70	20.30	19.70	20.05	33900
2001-04-05	20.69	20.87	20.44	20.71	15500
2001-04-06	20.76	20.76	20.22	20.47	20500
2001-04-09	20.65	21.10	20.64	20.81	36700
2001-04-10	21.40	21.75	21.32	21.72	922500
2001-04-11	21.90	21.94	21.21	21.45	60100
2001-04-12	21.45	21.45	21.02	21.35	34300
2001-04-16	21.45	21.86	21.33	21.39	29500
2001-04-17	21.32	21.50	21.20	21.36	65000
2001-04-18	21.60	22.48	21.21	22.25	102900
2001-04-19	22.20	22.20	21.81	21.89	39800
2001-04-20	22.00	22.17	21.72	21.83	20900
2001-04-23	21.90	21.96	21.68	21.68	16000
2001-04-24	21.93	21.98	21.75	21.78	23900
2001-04-25	21.73	21.75	21.45	21.70	31300
2001-04-26	21.75	22.40	21.75	22.40	180100
2001-04-27	22.45	22.58	22.22	22.42	71600
2001-04-30	22.43	22.62	22.00	22.10	123500
2001-05-01	22.05	22.39	21.98	22.35	14000
2001-05-02	22.40	22.50	22.08	22.35	200700
2001-05-03	22.20	22.34	22.00	22.31	26100
2001-05-04	22.15	22.70	22.00	22.69	26100
2001-05-07	22.70	22.87	22.42	22.42	105500
2001-05-08	22.65	22.65	22.45	22.48	51300
2001-05-09	22.75	22.89	22.52	22.70	43900
2001-05-10	23.00	23.22	23.00	23.18	162000
2001-05-11	23.15	23.15	22.51	22.72	22900
2001-05-14	22.59	22.90	22.59	22.88	9700
2001-05-15	22.74	23.19	22.74	23.05	63400
2001-05-16	23.18	24.25	23.18	24.25	117100
2001-05-17	24.42	24.63	24.37	24.50	100600
2001-05-18	24.59	24.59	24.10	24.38	140000
2001-05-21	24.35	24.59	24.10	24.59	188600
2001-05-22	24.45	24.45	23.96	24.12	490200
2001-05-23	23.86	23.99	23.62	23.71	66100
2001-05-24	23.60	23.62	22.94	23.06	406200
2001-05-25	23.02	23.26	23.00	23.09	35400
2001-05-29	23.30	23.42	23.17	23.40	65700
2001-05-30	23.30	23.30	22.80	22.92	37300
2001-05-31	23.00	23.33	22.95	22.95	34100
2001-06-01	23.16	23.26	22.70	23.14	363200
2001-06-04	23.25	23.40	23.23	23.40	24300
2001-06-05	23.42	23.67	22.98	23.67	43400
2001-06-06	23.56	23.80	23.25	23.25	33000
2001-06-07	23.24	23.66	23.24	23.52	25100
2001-06-08	23.52	23.52	23.18	23.43	14600
2001-06-11	23.39	23.39	22.90	23.10	87100
2001-06-12	23.07	23.07	22.68	22.90	25300
2001-06-13	23.00	23.14	22.94	22.98	17200
2001-06-14	22.81	22.81	22.38	22.40	24700
2001-06-15	22.11	22.34	22.06	22.23	48800
2001-06-18	22.10	22.31	22.01	22.01	110900
2001-06-19	22.21	22.27	21.98	22.06	102500
2001-06-20	22.06	22.44	22.06	22.26	91200
2001-06-21	22.07	22.28	22.00	22.15	42600
2001-06-22	22.11	22.22	21.79	21.80	227100
2001-06-25	21.80	21.86	21.51	21.55	62400
2001-06-26	21.51	21.94	21.32	21.75	58900
2001-06-27	21.85	22.11	21.70	21.95	23300
2001-06-28	22.08	22.16	21.97	21.97	11800
2001-06-29	22.00	22.22	22.00	22.06	72900
2001-07-02	21.96	22.40	21.96	22.29	25500
2001-07-03	22.16	22.22	21.91	22.22	103700
2001-07-05	22.10	22.23	21.96	22.13	139700
2001-07-06	22.04	22.18	21.83	21.87	44500
2001-07-09	21.95	22.13	21.80	22.07	50300
2001-07-10	22.22	22.22	21.83	21.83	92700
2001-07-11	21.99	22.13	21.77	21.90	59300
2001-07-12	21.87	22.37	21.87	22.37	36200
2001-07-13	22.45	22.45	22.22	22.39	15200
2001-07-16	22.18	22.29	21.95	22.03	64700
2001-07-17	21.98	22.04	21.77	21.94	11200
2001-07-18	21.96	22.50	21.85	22.48	100100
2001-07-19	22.68	22.78	22.45	22.53	18600
2001-07-20	22.63	22.63	22.25	22.38	43500
2001-07-23	22.04	22.08	21.94	21.94	4100
2001-07-24	21.80	21.80	21.13	21.28	180000
2001-07-25	21.05	21.80	21.03	21.73	76300
2001-07-26	21.69	21.70	21.45	21.61	9500
2001-07-27	21.72	21.86	21.60	21.67	25300
2001-07-30	21.60	21.70	21.49	21.52	32900
2001-07-31	21.65	22.14	21.65	22.00	23900
2001-08-01	22.10	22.10	21.73	21.90	107200
2001-08-02	21.95	22.04	21.68	21.75	31700
2001-08-03	21.92	21.92	21.65	21.70	11000
2001-08-06	21.90	21.93	21.70	21.73	23400
2001-08-07	21.78	21.78	21.52	21.57	38300
2001-08-08	21.62	21.80	21.33	21.38	85300
2001-08-09	21.31	21.44	21.19	21.19	44800
2001-08-10	21.25	21.73	21.12	21.73	6800
2001-08-13	21.65	21.80	21.45	21.80	17100
2001-08-14	21.62	21.84	21.62	21.70	10800
2001-08-15	21.70	21.95	21.70	21.82	169500
2001-08-16	21.60	21.74	21.57	21.58	15200
2001-08-17	21.49	21.79	21.49	21.71	9900
2001-08-20	21.67	21.73	21.54	21.73	20900
2001-08-21	21.94	22.10	21.73	21.83	53100
2001-08-22	21.83	21.98	21.56	21.78	39400
2001-08-23	21.78	21.98	21.70	21.95	10400
2001-08-24	22.00	22.43	21.93	22.25	110700
2001-08-27	22.47	22.50	22.29	22.29	10700
2001-08-28	22.20	22.25	21.95	22.08	29600
2001-08-29	22.33	22.33	21.80	21.80	19700
2001-08-30	21.80	21.82	21.69	21.72	18200
2001-08-31	21.57	21.93	21.57	21.91	35500
2001-09-04	21.65	22.31	21.65	21.91	31400
2001-09-05	22.20	22.20	21.83	22.19	26200
2001-09-06	22.00	22.00	21.64	21.64	21800
2001-09-07	21.25	21.60	20.96	20.96	74800
2001-09-10	21.00	21.00	20.55	20.55	55700
2001-09-17	19.30	19.70	18.70	19.03	48700
2001-09-18	19.00	19.30	18.90	19.00	32300
2001-09-19	19.02	19.04	18.42	18.70	67200
2001-09-20	18.65	18.67	17.99	17.99	55600
2001-09-21	17.05	17.77	17.05	17.65	19200
2001-09-24	18.05	18.60	18.00	18.49	31800
2001-09-25	18.38	18.68	18.20	18.54	23900
2001-09-26	18.54	18.78	18.17	18.39	102400
2001-09-27	18.43	18.78	18.23	18.59	44200
2001-09-28	18.68	19.32	18.68	19.20	28000
2001-10-01	19.20	19.26	18.84	19.26	27100
2001-10-02	19.27	19.43	19.13	19.34	40700
2001-10-03	19.18	19.58	19.18	19.58	12100
2001-10-04	19.61	19.69	19.24	19.24	45600
2001-10-05	19.48	19.58	19.22	19.58	28000
2001-10-08	19.38	19.44	19.01	19.17	14400
2001-10-09	19.02	19.43	19.02	19.35	29300
2001-10-10	19.45	19.88	19.45	19.88	52500
2001-10-11	19.88	20.59	18.92	20.53	86500
2001-10-12	20.35	20.47	20.10	20.20	23800
2001-10-15	19.93	20.24	19.93	20.21	767500
2001-10-16	20.08	20.45	20.06	20.38	33900
2001-10-17	20.55	20.55	19.96	19.99	155500
2001-10-18	20.10	20.10	19.78	19.96	43500
2001-10-19	19.74	19.76	19.55	19.71	43000
2001-10-22	19.70	20.27	19.70	20.17	20300
2001-10-23	20.20	20.54	20.20	20.43	40800
2001-10-24	20.45	20.48	20.18	20.37	32500
2001-10-25	20.09	20.36	20.00	20.33	20600
2001-10-26	20.45	20.69	20.38	20.68	29100
2001-10-29	20.60	20.60	20.18	20.18	14700
2001-10-30	19.90	20.17	19.85	20.03	8800
2001-10-31	20.10	20.10	19.72	19.72	15500
2001-11-01	19.92	20.28	19.66	20.15	17900
2001-11-02	20.01	20.57	20.01	20.46	22200
2001-11-05	20.71	20.76	20.43	20.54	59300
2001-11-06	20.58	20.97	20.45	20.97	143100
2001-11-07	20.88	21.14	20.80	20.96	242200
2001-11-08	21.15	21.20	20.82	20.98	82500
2001-11-09	20.82	21.05	20.75	21.04	9200
2001-11-12	20.90	20.90	20.58	20.75	46700
2001-11-13	20.95	21.39	20.95	21.31	76000
2001-11-14	21.60	21.78	21.55	21.66	55800
2001-11-15	21.75	22.00	21.70	21.75	92200
2001-11-16	22.00	22.00	21.69	21.86	88500
2001-11-19	21.98	22.22	21.94	22.09	39800
2001-11-20	21.81	22.07	21.81	22.00	29900
2001-11-21	21.98	22.10	21.85	21.85	22300
2001-11-23	21.78	22.27	21.78	22.27	38000
2001-11-26	22.05	22.19	21.84	22.00	45300
2001-11-27	21.93	22.28	21.91	22.17	64000
2001-11-28	22.08	22.17	21.86	21.95	79200
2001-11-29	22.00	22.08	21.71	21.94	34000
2001-11-30	21.99	22.23	21.86	22.22	18800
2001-12-03	21.80	22.02	21.68	21.68	87800
2001-12-04	21.88	22.10	21.80	22.10	70100
2001-12-05	22.27	22.86	22.27	22.60	103400
2001-12-06	22.65	23.00	22.53	22.65	32100
2001-12-07	22.47	22.57	22.12	22.17	21800
2001-12-10	22.00	22.17	21.73	21.79	33100
2001-12-11	21.68	22.14	21.64	21.96	16600
2001-12-12	21.84	21.89	21.47	21.79	38600
2001-12-13	21.50	21.62	21.19	21.27	1424300
2001-12-14	21.27	21.49	21.20	21.20	66500
2001-12-17	21.37	21.68	21.36	21.56	49300
2001-12-18	21.67	22.24	21.67	22.24	47200
2001-12-19	21.78	21.91	21.62	21.84	61200
2001-12-20	21.75	21.85	21.63	21.63	2338600
2001-12-21	21.75	21.76	21.22	21.43	380600
2001-12-24	21.38	21.54	21.26	21.47	366000
2001-12-26	21.48	21.55	21.31	21.31	16800
2001-12-27	21.31	21.62	21.31	21.53	139900
2001-12-28	21.75	21.77	21.56	21.69	158700
2001-12-31	21.70	21.92	21.42	21.42	1594000
2002-01-02	21.44	21.66	21.44	21.58	40700
2002-01-03	21.61	22.00	21.47	21.98	138100
2002-01-04	22.26	22.51	22.15	22.40	232400
2002-01-07	22.57	22.67	22.40	22.40	419400
2002-01-08	22.44	22.44	22.00	22.02	258600
2002-01-09	22.25	22.28	21.89	21.89	207100
2002-01-10	21.90	21.90	21.29	21.51	39600
2002-01-11	21.51	21.54	21.25	21.25	50200
2002-01-14	21.11	21.11	20.55	20.55	47200
2002-01-15	20.60	20.88	20.55	20.65	20000
2002-01-16	20.40	20.50	20.06	20.16	122600
2002-01-17	20.02	20.25	19.69	20.25	153000
2002-01-18	20.01	20.35	20.01	20.07	95600
2002-01-22	20.35	20.44	20.15	20.22	20500
2002-01-23	20.24	20.59	20.24	20.55	110300
2002-01-24	20.77	21.16	20.77	20.97	554000
2002-01-25	21.02	21.73	21.02	21.59	275400
2002-01-28	21.77	21.77	21.48	21.57	45700
2002-01-29	21.47	21.65	21.17	21.29	535400
2002-01-30	21.09	21.47	21.08	21.46	135700
2002-01-31	21.18	21.96	21.18	21.92	1334600
2002-02-01	22.10	22.10	21.75	21.82	152800
2002-02-04	21.85	21.87	21.51	21.62	326100
2002-02-05	21.57	21.69	21.32	21.34	3021200
2002-02-06	21.40	21.61	21.35	21.40	765300
2002-02-07	21.35	21.53	21.30	21.35	1864700
2002-02-08	21.38	21.78	21.38	21.78	1571100
2002-02-11	21.84	22.46	21.83	22.37	1880400
2002-02-12	22.25	22.40	22.13	22.22	785800
2002-02-13	22.22	22.54	22.22	22.46	625900
2002-02-14	22.50	22.50	22.26	22.41	3684300
2002-02-15	22.60	22.78	22.49	22.50	2898600
2002-02-19	22.54	22.57	22.07	22.07	1359600
2002-02-20	22.26	22.44	22.18	22.39	1129500
2002-02-21	22.47	22.99	22.47	22.60	3098600
2002-02-22	22.58	22.91	22.58	22.80	1044600
2002-02-25	23.00	23.03	22.75	22.92	1867800
2002-02-26	22.96	23.07	22.79	22.96	532000
2002-02-27	23.06	23.28	22.95	23.09	2008600
2002-02-28	23.14	23.29	23.02	23.08	1985000
2002-03-01	22.97	23.42	22.95	23.42	1607700
2002-03-04	23.54	24.07	23.50	24.06	567100
2002-03-05	23.75	23.83	23.36	23.37	1945600
2002-03-06	23.50	23.87	23.43	23.80	1172000
2002-03-07	23.80	23.81	23.58	23.64	616400
2002-03-08	23.74	23.86	23.37	23.54	1269100
2002-03-11	23.50	23.63	23.36	23.51	118700
2002-03-12	23.35	23.70	23.32	23.55	684500
2002-03-13	23.46	23.58	23.24	23.25	126400
2002-03-14	23.27	23.65	23.25	23.57	85000
2002-03-15	23.58	23.74	23.50	23.71	75600
2002-03-18	23.85	23.95	23.68	23.80	122400
2002-03-19	23.80	24.13	23.80	24.02	290400
2002-03-20	23.92	24.15	23.86	23.91	338600
2002-03-21	23.91	23.91	23.40	23.52	321200
2002-03-22	23.53	23.59	23.31	23.33	399000
2002-03-25	23.40	23.40	23.03	23.03	149600
2002-03-26	23.00	23.56	22.93	23.46	381800
2002-03-27	23.58	23.96	23.53	23.95	245800
2002-03-28	23.92	24.00	23.69	23.71	1050400
2002-04-01	23.52	23.62	23.25	23.58	1213200
2002-04-02	23.60	23.60	23.42	23.48	245100
2002-04-03	23.60	23.63	23.05	23.15	1646100
2002-04-04	22.71	22.94	22.63	22.86	673500
2002-04-05	23.07	23.31	23.07	23.17	1252000
2002-04-08	23.07	23.31	22.95	23.27	256300
2002-04-09	23.25	23.40	23.10	23.25	531300
2002-04-10	23.37	23.80	23.35	23.75	107200
2002-04-11	23.88	23.91	23.48	23.48	322200
2002-04-12	23.67	23.67	23.29	23.36	267600
2002-04-15	23.43	23.43	23.16	23.30	137500
2002-04-16	23.34	23.75	23.34	23.71	433400
2002-04-17	23.73	23.85	23.73	23.82	174800
2002-04-18	23.92	23.93	23.50	23.56	287600
2002-04-19	23.55	23.73	23.53	23.60	677100
2002-04-22	23.54	23.54	22.94	23.01	561500
2002-04-23	22.88	22.97	22.67	22.73	766600
2002-04-24	22.83	22.94	22.51	22.59	809700
2002-04-25	22.44	22.55	22.30	22.54	1114200
2002-04-26	22.60	22.75	22.48	22.61	322000
2002-04-29	22.50	22.52	22.17	22.23	745600
2002-04-30	22.15	22.78	22.15	22.59	439300
2002-05-01	22.60	22.84	22.36	22.62	104500
2002-05-02	22.72	23.18	22.72	23.11	406500
2002-05-03	23.10	23.35	23.04	23.26	539200
2002-05-06	23.30	23.40	23.07	23.12	263200
2002-05-07	23.15	23.54	23.13	23.30	458400
2002-05-08	23.58	23.69	23.48	23.55	1569800
2002-05-09	23.52	23.80	23.52	23.57	153700
2002-05-10	23.57	23.68	23.46	23.49	93500
2002-05-13	23.40	23.66	23.30	23.66	88600
2002-05-14	23.87	24.07	23.82	24.02	380600
2002-05-15	24.05	24.24	23.93	24.08	221700
2002-05-16	24.10	24.20	23.92	24.00	353800
2002-05-17	24.09	24.11	23.80	24.11	589300
2002-05-20	24.00	24.00	23.82	23.99	104400
2002-05-21	23.96	24.18	23.83	23.95	229200
2002-05-22	23.98	24.06	23.88	24.03	317200
2002-05-23	24.10	24.42	23.95	24.42	439700
2002-05-24	24.38	24.44	24.09	24.09	136800
2002-05-28	24.19	24.19	23.86	23.95	359500
2002-05-29	23.95	23.95	23.71	23.79	376000
2002-05-30	23.70	23.81	23.37	23.58	366300
2002-05-31	23.67	23.85	23.55	23.71	177700
2002-06-03	23.70	23.81	23.27	23.34	419300
2002-06-04	23.22	23.38	23.08	23.22	241000
2002-06-05	23.27	23.41	23.27	23.40	104500
2002-06-06	23.48	23.48	23.01	23.04	337600
2002-06-07	22.85	23.16	22.85	23.05	156300
2002-06-10	23.08	23.21	22.93	23.10	315100
2002-06-11	23.25	23.27	22.80	22.84	764100
2002-06-12	22.70	23.04	22.70	23.03	138200
2002-06-13	22.98	23.06	22.60	22.62	132800
2002-06-14	22.51	22.64	22.25	22.63	485000
2002-06-17	22.52	23.00	22.52	23.00	166500
2002-06-18	22.98	23.14	22.93	23.10	183100
2002-06-19	23.10	23.35	23.00	23.05	455000
2002-06-20	22.95	23.28	22.95	23.07	427500
2002-06-21	23.00	23.03	22.44	22.67	514500
2002-06-24	22.63	22.81	22.55	22.69	220800
2002-06-25	22.99	23.11	22.80	22.84	298000
2002-06-26	22.48	22.70	22.42	22.64	443800
2002-06-27	22.78	22.85	22.54	22.82	140500
2002-06-28	22.92	23.38	22.86	23.19	148300
2002-07-01	23.15	23.24	23.05	23.05	87600
2002-07-02	23.17	23.17	22.51	22.59	338200
2002-07-03	22.40	22.60	22.02	22.37	95600
2002-07-05	22.55	23.03	22.50	22.94	180300
2002-07-08	23.00	23.11	22.90	23.00	72700
2002-07-09	23.10	23.15	22.68	22.76	160300
2002-07-10	22.55	22.61	22.02	22.09	268400
2002-07-11	21.90	21.98	21.50	21.76	579200
2002-07-12	21.74	21.90	21.40	21.54	250400
2002-07-15	21.05	21.21	20.21	21.05	824200
2002-07-16	20.83	21.05	20.39	20.67	933100
2002-07-17	20.90	21.27	20.70	20.82	137400
2002-07-18	20.90	21.11	20.51	20.51	57600
2002-07-19	20.23	20.39	19.59	19.60	189400
2002-07-22	19.60	19.60	18.53	18.69	216200
2002-07-23	18.72	19.14	18.50	18.57	130300
2002-07-24	18.20	19.82	18.16	19.68	953900
2002-07-25	19.81	20.39	19.56	20.22	87400
2002-07-26	20.20	20.31	19.88	20.31	160800
2002-07-29	20.50	21.42	20.49	21.32	645500
2002-07-30	21.38	21.38	20.38	20.52	203200
2002-07-31	20.55	20.59	20.06	20.56	907900
2002-08-01	20.60	20.67	20.20	20.43	953600
2002-08-02	20.47	20.47	19.39	19.57	203000
2002-08-05	19.50	19.82	18.88	18.90	535800
2002-08-06	19.10	19.90	19.10	19.70	217000
2002-08-07	20.10	20.19	19.51	20.19	292300
2002-08-08	19.95	20.60	19.95	20.60	69500
2002-08-09	20.40	20.89	20.40	20.84	47600
2002-08-12	20.82	20.82	20.42	20.74	37600
2002-08-13	20.58	20.87	20.39	20.40	307100
2002-08-14	20.40	20.71	19.70	20.66	70800
2002-08-15	20.80	20.80	20.34	20.65	222300
2002-08-16	20.63	20.63	19.95	20.28	62700
2002-08-19	20.24	20.70	20.23	20.70	105700
2002-08-20	20.48	20.54	20.30	20.36	128300
2002-08-21	20.60	20.70	20.33	20.61	51700
2002-08-22	20.66	20.93	20.61	20.82	33600
2002-08-23	20.62	20.76	20.47	20.53	336600
2002-08-26	20.52	20.76	20.39	20.76	21800
2002-08-27	21.10	21.12	20.85	20.85	101600
2002-08-28	20.64	20.64	20.15	20.28	26600
2002-08-29	20.04	20.41	19.95	20.22	1451300
2002-08-30	20.20	20.73	20.20	20.45	20000
2002-09-03	20.25	20.25	19.78	19.85	184300
2002-09-04	19.82	19.93	19.71	19.93	33200
2002-09-05	19.64	19.72	19.38	19.39	244300
2002-09-06	19.55	20.00	19.55	19.78	30800
2002-09-09	19.81	20.12	19.72	20.07	264800
2002-09-10	20.08	20.26	19.99	20.18	158200
2002-09-11	20.30	20.49	20.30	20.30	75300
2002-09-12	20.31	20.31	19.91	19.91	55800
2002-09-13	19.96	19.96	19.43	19.79	133500
2002-09-16	19.70	19.82	19.54	19.63	155900
2002-09-17	19.82	19.88	19.26	19.26	87800
2002-09-18	19.12	19.24	18.80	19.10	88400
2002-09-19	18.96	19.03	18.68	18.68	252400
2002-09-20	18.68	18.95	18.65	18.93	321700
2002-09-23	18.78	18.78	18.41	18.58	105600
2002-09-24	18.07	18.12	17.70	17.80	1211800
2002-09-25	18.01	18.35	17.94	18.24	307600
2002-09-26	18.32	18.52	18.20	18.50	948300
2002-09-27	18.35	18.43	17.92	17.97	60700
2002-09-30	17.55	17.83	17.26	17.69	358200
2002-10-01	17.88	18.80	17.78	18.79	478800
2002-10-02	18.23	18.41	17.75	17.93	350000
2002-10-03	17.82	18.14	17.77	17.77	159200
2002-10-04	17.90	17.95	17.32	17.55	50400
2002-10-07	17.40	17.53	16.98	17.03	84200
2002-10-08	17.16	17.42	16.68	17.30	226000
2002-10-09	17.10	17.10	16.60	16.63	230400
2002-10-10	16.73	17.39	16.53	17.39	610200
2002-10-11	17.53	18.28	17.53	18.09	57300
2002-10-14	18.07	18.12	17.95	18.06	57700
2002-10-15	18.35	19.01	18.35	19.01	1025800
2002-10-16	18.98	19.04	18.50	18.54	122800
2002-10-17	19.10	19.20	18.98	19.07	939000
2002-10-18	18.95	19.08	18.68	18.95	37100
2002-10-21	18.85	19.60	18.76	19.60	60700
2002-10-22	19.45	19.45	19.09	19.14	680400
2002-10-23	19.20	19.38	18.78	19.11	57800
2002-10-24	19.12	19.15	18.48	18.48	667900
2002-10-25	18.38	19.02	18.36	19.02	56700
2002-10-28	19.00	19.02	18.69	18.73	60400
2002-10-29	18.65	18.73	18.30	18.64	501800
2002-10-30	18.65	18.77	18.41	18.63	71400
2002-10-31	18.74	18.87	18.54	18.70	113600
2002-11-01	18.52	19.12	18.52	19.10	56900
2002-11-04	19.25	19.43	19.00	19.04	89500
2002-11-05	19.00	19.21	18.95	19.20	25300
2002-11-06	19.15	19.79	19.12	19.70	64700
2002-11-07	19.59	19.59	19.20	19.29	30100
2002-11-08	19.21	19.58	18.88	19.00	38900
2002-11-11	18.95	18.95	18.35	18.45	67800
2002-11-12	18.40	18.94	18.40	18.70	17900
2002-11-13	18.55	18.94	18.46	18.68	84700
2002-11-14	18.85	19.30	18.85	19.25	39200
2002-11-15	19.20	19.44	19.17	19.30	58500
2002-11-18	19.42	19.43	19.03	19.08	53300
2002-11-19	19.02	19.31	18.94	19.08	53800
2002-11-20	19.00	19.29	18.92	19.29	130700
2002-11-21	19.30	20.07	19.29	20.07	106300
2002-11-22	20.00	20.24	19.80	19.83	88600
2002-11-25	19.79	20.10	19.70	20.02	120900
2002-11-26	19.95	19.95	19.60	19.83	238500
2002-11-27	19.89	20.49	19.85	20.49	121100
2002-11-29	20.55	21.00	20.55	20.95	38300
2002-12-02	21.15	21.15	20.34	20.56	113300
2002-12-03	20.50	20.50	20.27	20.32	67100
2002-12-04	20.18	20.38	19.92	20.21	227700
2002-12-05	20.18	20.18	19.91	20.05	30400
2002-12-06	19.85	20.25	19.73	20.17	85700
2002-12-09	20.00	20.08	19.71	19.71	27300
2002-12-10	19.85	19.85	19.60	19.85	47000
2002-12-11	19.83	20.12	19.66	20.07	251600
2002-12-12	20.11	20.13	19.88	19.88	31800
2002-12-13	19.88	19.94	19.67	19.76	151200
2002-12-16	19.71	20.46	19.71	20.41	93600
2002-12-17	20.47	20.56	20.26	20.26	260900
2002-12-18	20.06	20.14	19.88	20.05	292400
2002-12-19	19.90	20.14	19.74	19.80	659800
2002-12-20	19.85	20.02	19.77	19.99	89100
2002-12-23	20.00	20.02	19.82	19.89	38200
2002-12-24	19.95	19.97	19.84	19.90	215600
2002-12-26	19.82	20.15	19.81	19.92	146500
2002-12-27	19.81	19.88	19.62	19.70	89100
2002-12-30	19.76	19.81	19.53	19.76	594600
2002-12-31	19.78	19.91	19.55	19.84	319500
2003-01-02	20.04	20.37	19.85	20.36	316900
2003-01-03	20.30	20.32	20.14	20.25	62500
2003-01-06	20.39	20.77	20.39	20.64	298500
2003-01-07	20.74	20.74	20.48	20.57	308500
2003-01-08	20.50	20.50	20.01	20.04	159200
2003-01-09	20.19	20.41	20.15	20.35	65200
2003-01-10	20.18	20.60	20.18	20.57	37000
2003-01-13	20.70	20.72	20.41	20.48	155700
2003-01-14	20.41	20.58	20.41	20.58	73400
2003-01-15	20.47	20.47	20.13	20.24	26800
2003-01-16	20.20	20.48	20.20	20.35	58800
2003-01-17	20.22	20.42	20.16	20.19	74400
2003-01-21	20.22	20.22	19.73	19.75	92500
2003-01-22	19.74	19.83	19.50	19.51	44200
2003-01-23	19.61	19.90	19.61	19.80	25600
2003-01-24	19.73	19.83	19.28	19.36	163700
2003-01-27	19.05	19.19	18.76	18.76	208000
2003-01-28	18.75	19.03	18.75	18.92	75600
2003-01-29	18.99	19.16	18.62	19.07	152300
2003-01-30	18.87	18.99	18.60	18.65	1461200
2003-01-31	18.67	18.99	18.60	18.85	760500
2003-02-03	18.79	19.03	18.79	18.90	29600
2003-02-04	18.70	18.85	18.59	18.82	302100
2003-02-05	18.82	19.11	18.75	18.77	20800
2003-02-06	18.72	18.80	18.48	18.55	199300
2003-02-07	18.74	18.74	18.42	18.46	94900
2003-02-10	18.45	18.63	18.36	18.55	79800
2003-02-11	18.67	18.67	18.30	18.34	16400
2003-02-12	18.40	18.44	18.25	18.30	169600
2003-02-13	18.35	18.44	18.20	18.35	192500
2003-02-14	18.38	18.57	18.07	18.36	203100
2003-02-18	18.60	18.86	18.60	18.77	81900
2003-02-19	18.77	18.90	18.46	18.60	49300
2003-02-20	18.64	18.66	18.33	18.41	185700
2003-02-21	18.38	18.71	18.30	18.71	68200
2003-02-24	18.71	18.71	18.25	18.25	50600
2003-02-25	18.10	18.21	17.82	18.21	50100
2003-02-26	18.32	18.46	18.23	18.29	613300
2003-02-27	18.35	18.45	18.20	18.31	107600
2003-02-28	18.34	18.50	18.29	18.35	356300
2003-03-03	18.32	18.57	18.28	18.28	474400
2003-03-04	18.27	18.27	17.84	17.84	214400
2003-03-05	17.83	17.94	17.67	17.91	133300
2003-03-06	17.86	17.86	17.53	17.60	131300
2003-03-07	17.41	17.77	17.35	17.70	52500
2003-03-10	17.60	17.64	17.36	17.36	132500
2003-03-11	17.34	17.57	17.22	17.23	275500
2003-03-12	17.20	17.25	17.01	17.25	145000
2003-03-13	17.62	18.02	17.55	18.02	76700
2003-03-14	18.11	18.32	17.93	18.12	470400
2003-03-17	18.07	18.73	18.02	18.73	269100
2003-03-18	18.90	19.18	18.80	19.10	2680600
2003-03-19	19.11	19.11	18.85	19.03	33100
2003-03-20	18.87	19.09	18.74	19.06	43000
2003-03-21	19.15	19.66	19.00	19.66	68500
2003-03-24	19.32	19.35	18.84	18.89	62100
2003-03-25	18.85	19.13	18.85	18.91	76500
2003-03-26	18.93	18.99	18.75	18.86	588100
2003-03-27	18.69	18.72	18.50	18.64	556600
2003-03-28	18.60	18.68	18.47	18.68	71900
2003-03-31	18.35	18.48	18.18	18.38	267700
2003-04-01	18.45	18.58	18.16	18.58	900800
2003-04-02	18.84	19.02	18.78	18.96	131400
2003-04-03	19.02	19.02	18.77	18.77	499300
2003-04-04	18.88	18.96	18.75	18.88	49400
2003-04-07	19.12	19.50	19.03	19.03	73200
2003-04-08	19.02	19.05	18.80	18.91	27400
2003-04-09	19.01	19.03	18.58	18.58	630100
2003-04-10	18.58	18.69	18.55	18.65	237400
2003-04-11	18.85	18.93	18.58	18.61	61400
2003-04-14	18.62	18.99	18.62	18.98	37700
2003-04-15	18.96	19.31	18.86	19.31	859700
2003-04-16	19.39	19.39	19.02	19.05	360200
2003-04-17	19.15	19.33	19.04	19.32	517100
2003-04-21	19.41	19.45	19.25	19.29	2034000
2003-04-22	19.20	19.69	19.18	19.69	225500
2003-04-23	19.70	19.91	19.58	19.84	443500
2003-04-24	19.79	20.00	19.69	19.73	551400
2003-04-25	19.75	19.75	19.30	19.43	138700
2003-04-28	19.38	19.84	19.38	19.77	399100
2003-04-29	19.87	20.02	19.72	19.94	421700
2003-04-30	19.95	20.19	19.82	20.04	54000
2003-05-01	19.98	19.98	19.64	19.90	69100
2003-05-02	19.94	20.17	19.93	20.16	389100
2003-05-05	20.11	20.23	20.03	20.11	74500
2003-05-06	20.17	20.34	20.10	20.24	95900
2003-05-07	20.20	20.24	20.00	20.10	327600
2003-05-08	19.98	20.14	19.88	19.90	90500
2003-05-09	20.05	20.28	19.91	20.27	24700
2003-05-12	20.28	20.59	20.13	20.56	49500
2003-05-13	20.50	20.54	20.33	20.42	83600
2003-05-14	20.46	20.46	20.16	20.30	45800
2003-05-15	20.37	20.43	20.23	20.42	81700
2003-05-16	20.33	20.44	20.20	20.33	237500
2003-05-19	20.28	20.28	19.91	19.95	88600
2003-05-20	20.02	20.10	19.71	19.89	433000
2003-05-21	19.92	20.09	19.80	20.02	462500
2003-05-22	20.10	20.23	19.93	20.19	2584600
2003-05-23	20.20	20.24	20.08	20.22	210800
2003-05-27	20.24	20.63	20.16	20.58	127800
2003-05-28	20.60	20.65	20.42	20.52	261700
2003-05-29	20.54	20.65	20.29	20.35	183500
2003-05-30	20.40	20.69	20.37	20.66	652700
2003-06-02	20.80	21.12	20.76	20.86	164700
2003-06-03	20.85	20.94	20.75	20.87	233400
2003-06-04	20.83	21.27	20.83	21.22	242900
2003-06-05	21.26	21.31	21.09	21.27	163500
2003-06-06	21.40	21.55	21.16	21.23	550500
2003-06-09	21.12	21.14	20.86	20.87	107000
2003-06-10	20.92	21.11	20.92	21.02	13400
2003-06-11	21.14	21.24	21.03	21.22	25000
2003-06-12	21.40	21.40	21.17	21.40	40800
2003-06-13	21.35	21.40	21.06	21.12	24300
2003-06-16	21.15	21.55	21.13	21.55	330700
2003-06-17	21.59	21.67	21.43	21.63	1192400
2003-06-18	21.64	21.64	21.38	21.41	27300
2003-06-19	21.50	21.57	21.30	21.31	37800
2003-06-20	21.22	21.29	21.06	21.09	301700
2003-06-23	21.05	21.07	20.60	20.70	247200
2003-06-24	20.71	20.85	20.66	20.75	730600
2003-06-25	20.78	20.89	20.57	20.61	66600
2003-06-26	20.68	20.95	20.58	20.92	830100
2003-06-27	20.98	20.98	20.64	20.74	54800
2003-06-30	20.65	20.83	20.54	20.73	97500
2003-07-01	20.66	20.72	20.35	20.68	39500
2003-07-02	20.78	20.96	20.67	20.94	53300
2003-07-03	20.83	20.91	20.66	20.79	28700
2003-07-07	20.73	21.10	20.73	21.07	545500
2003-07-08	21.05	21.06	20.91	21.04	46500
2003-07-09	21.04	21.04	20.80	20.97	45500
2003-07-10	20.83	20.83	20.50	20.61	58700
2003-07-11	20.76	20.81	20.68	20.74	50600
2003-07-14	20.93	20.98	20.75	20.82	68800
2003-07-15	20.95	20.95	20.61	20.67	35900
2003-07-16	20.71	20.77	20.47	20.58	45300
2003-07-17	20.42	20.68	20.42	20.54	117400
2003-07-18	20.72	21.00	20.70	21.00	224200
2003-07-21	21.00	21.04	20.83	20.92	867600
2003-07-22	21.02	21.35	20.87	21.35	233900
2003-07-23	21.38	21.41	21.15	21.40	184600
2003-07-24	21.52	21.93	21.50	21.65	283100
2003-07-25	21.72	22.15	21.60	22.15	625600
2003-07-28	22.22	22.25	21.97	22.15	487400
2003-07-29	22.23	22.23	21.77	22.09	542600
2003-07-30	22.15	22.15	22.00	22.10	339400
2003-07-31	22.25	22.60	22.16	22.36	1045400
2003-08-01	22.35	22.38	22.01	22.13	141300
2003-08-04	22.13	22.26	21.82	22.18	1189000
2003-08-05	22.20	22.20	21.77	21.77	828500
2003-08-06	21.75	21.93	21.61	21.73	746900
2003-08-07	21.78	21.82	21.51	21.75	968300
2003-08-08	21.87	22.00	21.75	21.97	184200
2003-08-11	22.04	22.16	21.90	22.08	186400
2003-08-12	22.11	22.21	21.96	22.20	537600
2003-08-13	22.28	22.28	22.10	22.18	310100
2003-08-14	22.15	22.60	22.15	22.54	1069300
2003-08-15	22.65	22.65	22.30	22.45	166400
2003-08-18	22.62	22.80	22.49	22.75	1132800
2003-08-19	22.81	22.99	22.75	22.99	912800
2003-08-20	22.95	23.04	22.86	22.95	294300
2003-08-21	23.00	23.30	23.00	23.09	487300
2003-08-22	23.05	23.14	22.71	22.71	413800
2003-08-25	22.62	22.65	22.41	22.60	1264200
2003-08-26	22.55	22.65	22.25	22.63	1067900
2003-08-27	22.63	22.76	22.53	22.71	394800
2003-08-28	22.78	23.01	22.53	22.95	254500
2003-08-29	22.89	23.01	22.84	22.98	1413100
2003-09-02	23.10	23.29	22.87	23.25	1281400
2003-09-03	23.34	23.34	23.15	23.26	445600
2003-09-04	23.13	23.14	22.94	23.05	1077100
2003-09-05	22.96	23.04	22.80	22.96	1888700
2003-09-08	23.03	23.27	22.91	23.16	1422000
2003-09-09	23.05	23.21	23.00	23.07	437900
2003-09-10	23.08	23.08	22.57	22.63	395100
2003-09-11	22.70	22.79	22.58	22.70	875900
2003-09-12	22.78	23.15	22.60	23.06	327800
2003-09-15	23.19	23.19	22.91	22.97	473900
2003-09-16	22.97	23.14	22.91	23.09	209700
2003-09-17	23.00	23.00	22.75	22.75	1294200
2003-09-18	22.83	22.97	22.75	22.92	172900
2003-09-19	22.91	22.91	22.70	22.90	364400
2003-09-22	22.65	22.70	22.44	22.53	255900
2003-09-23	22.45	22.64	22.37	22.60	2313500
2003-09-24	22.67	22.67	22.16	22.25	2399500
2003-09-25	22.25	22.25	21.89	21.89	1929000
2003-09-26	21.80	21.93	21.78	21.83	2028300
2003-09-29	22.00	22.18	21.83	22.17	777200
2003-09-30	22.06	22.06	21.70	21.83	1406100
2003-10-01	21.96	22.22	21.91	22.20	759400
2003-10-02	22.21	22.40	22.18	22.36	219300
2003-10-03	22.65	22.84	22.53	22.63	2446100
2003-10-06	22.55	22.71	22.51	22.62	131400
2003-10-07	22.60	22.73	22.44	22.72	141200
2003-10-08	22.81	22.95	22.75	22.80	720200
2003-10-09	23.00	23.07	22.80	22.89	2595100
2003-10-10	22.95	23.00	22.80	22.82	203700
2003-10-13	22.99	23.13	22.95	23.06	131800
2003-10-14	23.18	23.21	23.00	23.21	243300
2003-10-15	23.32	23.32	23.05	23.19	567900
2003-10-16	23.16	23.44	23.07	23.27	348100
2003-10-17	23.37	23.37	23.00	23.05	350600
2003-10-20	23.09	23.20	23.03	23.14	369200
2003-10-21	23.15	23.29	23.13	23.20	182300
2003-10-22	23.05	23.05	22.75	22.81	257500
2003-10-23	22.78	22.99	22.77	22.91	240300
2003-10-24	22.93	22.93	22.70	22.87	81800
2003-10-27	22.85	23.11	22.85	23.03	197800
2003-10-28	23.15	23.27	23.00	23.23	258800
2003-10-29	23.15	23.57	23.14	23.54	650100
2003-10-30	23.81	24.06	23.75	23.95	543500
2003-10-31	23.97	24.09	23.82	23.91	617800
2003-11-03	23.91	24.30	23.81	23.96	782300
2003-11-04	23.95	24.01	23.81	23.92	130800
2003-11-05	23.90	23.95	23.70	23.83	579900
2003-11-06	23.79	23.90	23.66	23.90	670800
2003-11-07	23.90	24.10	23.90	23.99	677200
2003-11-10	24.00	24.00	23.63	23.65	694200
2003-11-11	23.67	23.73	23.57	23.59	1323200
2003-11-12	23.70	23.96	23.61	23.96	348800
2003-11-13	23.80	23.95	23.80	23.94	147900
2003-11-14	23.92	24.17	23.77	23.80	717900
2003-11-17	23.75	23.78	23.43	23.64	621200
2003-11-18	23.74	23.74	23.47	23.57	176300
2003-11-19	23.57	23.64	23.45	23.58	331000
2003-11-20	23.49	23.64	23.27	23.40	179300
2003-11-21	23.41	23.55	23.39	23.46	581400
2003-11-24	23.58	23.78	23.57	23.77	321000
2003-11-25	23.77	24.16	23.77	24.11	648400
2003-11-26	24.30	24.43	24.24	24.40	286700
2003-11-28	24.40	24.50	24.40	24.45	77500
2003-12-01	24.60	25.18	24.60	25.18	711900
2003-12-02	25.15	25.22	25.03	25.15	2435800
2003-12-03	25.27	25.50	25.17	25.36	558800
2003-12-04	25.36	25.56	25.29	25.53	383100
2003-12-05	25.50	25.50	25.25	25.30	520400
2003-12-08	25.36	25.72	25.30	25.72	505200
2003-12-09	25.88	25.93	25.68	25.68	2218600
2003-12-10	25.68	25.75	25.30	25.38	595200
2003-12-11	25.38	25.68	25.28	25.63	424600
2003-12-12	25.78	25.89	25.66	25.85	2739600
2003-12-15	26.15	26.15	25.73	25.82	806100
2003-12-16	25.87	25.88	25.57	25.82	499800
2003-12-17	25.63	25.99	25.63	25.97	284400
2003-12-18	25.95	26.26	25.90	26.19	881100
2003-12-19	26.18	26.20	25.93	26.05	513600
2003-12-22	26.19	26.34	26.12	26.31	418900
2003-12-23	26.42	26.43	26.19	26.37	1246000
2003-12-24	26.20	26.35	26.20	26.27	320100
2003-12-26	26.35	26.50	26.32	26.48	140400
2003-12-29	26.65	26.94	26.50	26.90	371400
2003-12-30	26.95	27.00	26.61	26.74	1002900
2003-12-31	26.80	26.83	26.58	26.69	377100
2004-01-02	26.85	26.90	26.50	26.56	1185100
2004-01-05	26.80	27.10	26.80	27.10	1276000
2004-01-06	27.08	27.08	26.64	26.86	1104500
2004-01-07	26.85	26.85	26.38	26.72	2960600
2004-01-08	26.82	27.03	26.80	27.02	1251900
2004-01-09	26.75	26.79	26.45	26.55	1684400
2004-01-12	26.55	26.55	26.33	26.50	1431400
2004-01-13	26.55	26.56	26.05	26.16	1020600
2004-01-14	26.29	26.32	26.10	26.27	875500
2004-01-15	26.40	26.40	25.93	26.07	990400
2004-01-16	26.16	26.17	25.95	26.06	801100
2004-01-20	26.20	26.25	26.07	26.16	660800
2004-01-21	26.08	26.33	25.91	26.18	378700
2004-01-22	26.18	26.18	25.84	25.91	494000
2004-01-23	25.88	25.94	25.35	25.41	1087500
2004-01-26	25.40	25.65	25.38	25.65	592500
2004-01-27	25.66	25.74	25.56	25.58	432600
2004-01-28	25.55	25.95	25.28	25.37	1717900
2004-01-29	25.50	25.65	25.01	25.21	1199300
2004-01-30	25.18	25.53	25.15	25.51	1008800
2004-02-02	25.55	25.55	25.28	25.39	579100
2004-02-03	25.32	25.44	25.21	25.25	267300
2004-02-04	25.18	25.25	24.93	25.08	568300
2004-02-05	24.98	25.50	24.98	25.40	777500
2004-02-06	25.41	25.92	25.41	25.91	519100
2004-02-09	26.00	26.07	25.86	25.93	337300
2004-02-10	25.95	26.15	25.88	26.07	1573300
2004-02-11	26.08	26.73	26.08	26.71	1634200
2004-02-12	26.70	26.79	26.59	26.63	525500
2004-02-13	26.59	26.77	26.32	26.42	386400
2004-02-17	26.62	26.75	26.59	26.70	577000
2004-02-18	26.74	26.83	26.51	26.59	929700
2004-02-19	26.73	27.06	26.65	26.76	777900
2004-02-20	26.82	26.83	26.25	26.53	1288800
2004-02-23	26.60	26.67	26.46	26.54	930900
2004-02-24	26.45	26.87	26.45	26.66	1631500
2004-02-25	26.60	26.77	26.56	26.70	1047800
2004-02-26	26.63	26.74	26.50	26.70	616600
2004-02-27	26.75	26.98	26.70	26.84	1618600
2004-03-01	26.97	27.34	26.97	27.28	1852000
2004-03-02	27.29	27.29	26.90	26.94	1025800
2004-03-03	26.90	26.91	26.59	26.78	1721400
2004-03-04	26.82	26.96	26.68	26.93	1312000
2004-03-05	26.88	27.06	26.78	26.92	658200
2004-03-08	26.80	26.94	26.61	26.63	377000
2004-03-09	26.57	26.58	26.08	26.23	1601100
2004-03-10	26.15	26.18	25.35	25.50	4063900
2004-03-11	25.40	25.81	25.24	25.27	3400500
2004-03-12	25.60	25.71	25.39	25.68	5414700
2004-03-15	25.50	25.58	25.03	25.06	2133200
2004-03-16	25.31	25.49	25.05	25.30	1912900
2004-03-17	25.31	25.73	25.31	25.62	1713300
2004-03-18	25.68	25.70	25.42	25.61	438900
2004-03-19	25.60	25.80	25.50	25.52	598100
2004-03-22	25.43	25.43	24.81	24.96	1637000
2004-03-23	25.15	25.38	25.01	25.09	1413500
2004-03-24	25.11	25.19	24.89	24.98	699400
2004-03-25	25.24	25.68	25.13	25.63	1780100
2004-03-26	25.52	25.81	25.50	25.70	817200
2004-03-29	25.75	26.21	25.75	26.07	1247600
2004-03-30	26.13	26.31	25.98	26.26	404100
2004-03-31	26.20	26.35	26.04	26.13	250400
2004-04-01	26.30	26.49	26.19	26.32	1145900
2004-04-02	26.75	26.80	26.50	26.76	756500
2004-04-05	26.76	26.76	26.51	26.67	1076400
2004-04-06	26.62	26.84	26.58	26.80	1197200
2004-04-07	26.64	26.70	26.39	26.49	1423000
2004-04-08	26.54	26.63	26.18	26.34	1387900
2004-04-12	26.42	26.68	26.42	26.64	501100
2004-04-13	26.67	26.68	26.01	26.06	2467000
2004-04-14	25.80	26.40	25.80	26.15	1664800
2004-04-15	26.25	26.38	26.06	26.30	1003400
2004-04-16	26.25	26.58	26.25	26.53	349800
2004-04-19	26.58	26.62	26.35	26.49	849800
2004-04-20	26.54	26.59	25.94	25.94	872900
2004-04-21	25.80	25.81	25.46	25.69	2214200
2004-04-22	25.78	26.57	25.75	26.55	1454700
2004-04-23	26.60	26.60	26.01	26.35	899400
2004-04-26	26.34	26.56	26.18	26.22	397100
2004-04-27	26.24	26.40	26.16	26.27	808600
2004-04-28	26.03	26.03	25.35	25.38	2397500
2004-04-29	25.42	26.46	24.81	25.07	2319800
2004-04-30	25.05	25.20	24.86	24.92	954300
2004-05-03	24.97	25.07	24.72	25.00	1159500
2004-05-04	25.10	25.47	25.06	25.24	1947700
2004-05-05	25.29	25.30	25.10	25.15	309400
2004-05-06	24.87	24.99	24.63	24.90	738600
2004-05-07	24.73	24.86	24.01	24.01	1520000
2004-05-10	23.75	24.16	23.59	23.97	3490800
2004-05-11	24.03	24.27	24.02	24.27	2197500
2004-05-12	24.25	24.25	23.72	24.23	3805700
2004-05-13	24.25	24.49	24.10	24.42	729500
2004-05-14	24.48	24.50	24.23	24.33	2448200
2004-05-17	23.90	24.19	23.79	23.87	8442600
2004-05-18	24.05	24.34	23.96	24.31	1553500
2004-05-19	24.60	24.96	24.27	24.36	1374100
2004-05-20	24.34	24.53	23.82	24.30	674000
2004-05-21	24.62	24.85	24.45	24.56	908700
2004-05-24	24.80	25.03	24.64	24.80	450500
2004-05-25	24.77	25.29	24.63	25.29	819300
2004-05-26	25.29	25.40	25.21	25.36	556600
2004-05-27	25.50	25.73	25.50	25.60	316300
2004-05-28	25.59	25.63	25.42	25.62	83500
2004-06-01	25.59	25.63	25.38	25.56	619500
2004-06-02	25.59	25.66	25.31	25.61	1117300
2004-06-03	25.58	25.58	25.11	25.13	610800
2004-06-04	25.30	25.50	25.22	25.36	388900
2004-06-07	25.50	25.90	25.50	25.88	387400
2004-06-08	25.75	25.92	25.71	25.90	505200
2004-06-09	25.88	25.91	25.60	25.60	276000
2004-06-10	25.75	26.00	25.60	25.72	263000
2004-06-14	25.68	25.68	25.32	25.36	358100
2004-06-15	25.65	25.76	25.50	25.62	848100
2004-06-16	25.72	25.72	25.40	25.63	633200
2004-06-17	25.69	25.73	25.57	25.73	106300
2004-06-18	25.56	26.04	25.56	25.96	1465700
2004-06-21	26.00	26.01	25.85	25.86	815100
2004-06-22	25.85	25.96	25.63	25.95	355600
2004-06-23	26.03	26.33	25.97	26.27	741100
2004-06-24	26.20	26.40	26.18	26.25	441400
2004-06-25	26.36	26.50	26.22	26.32	421500
2004-06-28	26.50	26.55	26.19	26.23	953300
2004-06-29	26.25	26.60	26.21	26.59	732900
2004-06-30	26.54	26.82	26.50	26.78	857500
2004-07-01	26.78	26.78	26.13	26.30	2647700
2004-07-02	26.12	26.18	25.95	26.14	1224400
2004-07-06	26.09	26.15	25.90	25.94	1044300
2004-07-07	25.93	26.33	25.93	26.24	242300
2004-07-08	26.18	26.26	26.00	26.02	1419600
2004-07-09	26.12	26.18	25.98	26.12	124900
2004-07-12	26.18	26.23	25.95	26.14	593400
2004-07-13	26.12	26.23	26.09	26.23	132800
2004-07-14	26.16	26.47	26.07	26.23	770100
2004-07-15	26.25	26.42	26.23	26.28	871100
2004-07-16	26.40	26.51	26.32	26.34	590000
2004-07-19	26.37	26.37	26.11	26.22	311800
2004-07-20	26.20	26.24	25.94	26.18	1140200
2004-07-21	26.24	26.33	25.68	25.68	958500
2004-07-22	25.55	25.69	25.26	25.57	1723700
2004-07-23	25.50	25.52	25.24	25.44	1617500
2004-07-26	25.45	25.55	25.07	25.22	1046600
2004-07-27	25.10	25.69	25.08	25.65	1353300
2004-07-28	25.53	25.92	25.46	25.88	454600
2004-07-29	25.92	26.29	25.90	26.22	265600
2004-07-30	26.22	26.24	26.09	26.17	413300
2004-08-02	26.03	26.35	25.97	26.33	860600
2004-08-03	26.30	26.30	25.96	26.07	617100
2004-08-04	26.00	26.22	25.81	26.11	795600
2004-08-05	26.10	26.20	25.54	25.55	2039800
2004-08-06	25.33	25.54	25.00	25.09	1615200
2004-08-09	25.00	25.30	25.00	25.25	1236700
2004-08-10	25.35	25.66	25.32	25.66	1942100
2004-08-11	25.57	25.63	25.24	25.57	1346400
2004-08-12	25.52	25.52	25.17	25.22	1700600
2004-08-13	25.22	25.30	24.99	25.13	415500
2004-08-16	25.20	25.84	25.20	25.83	1949100
2004-08-17	25.78	26.11	25.78	25.97	1103000
2004-08-18	25.95	26.20	25.76	26.20	248500
2004-08-19	26.19	26.30	26.10	26.24	284000
2004-08-20	26.23	26.55	26.23	26.45	1063800
2004-08-23	26.52	26.52	26.20	26.23	632100
2004-08-24	26.25	26.43	26.16	26.30	594800
2004-08-25	26.30	26.61	26.08	26.59	584200
2004-08-26	26.47	26.77	26.47	26.73	769800
2004-08-27	26.68	26.83	26.64	26.76	123000
2004-08-30	26.79	26.91	26.53	26.53	391100
2004-08-31	26.53	26.70	26.43	26.61	277800
2004-09-01	26.55	26.85	26.55	26.72	361300
2004-09-02	26.71	27.13	26.71	27.09	408400
2004-09-03	27.00	27.10	27.00	27.03	1422000
2004-09-07	27.06	27.31	27.06	27.27	826000
2004-09-08	27.20	27.20	26.91	26.96	449000
2004-09-09	27.02	27.11	26.96	27.01	417900
2004-09-10	27.00	27.00	26.63	26.79	525600
2004-09-13	26.82	26.92	26.71	26.76	211100
2004-09-14	26.70	26.75	26.48	26.73	1766200
2004-09-15	26.65	26.74	26.52	26.62	330700
2004-09-16	26.62	26.81	26.62	26.73	395700
2004-09-17	26.60	26.75	26.46	26.49	1545700
2004-09-20	26.40	26.72	26.40	26.52	1206700
2004-09-21	26.73	26.73	26.50	26.64	843900
2004-09-22	26.65	26.65	26.41	26.41	484700
2004-09-23	26.45	26.45	26.17	26.18	3864300
2004-09-24	26.15	26.51	26.15	26.41	1642000
2004-09-27	26.39	26.53	26.26	26.38	185800
2004-09-28	26.60	27.05	26.53	27.03	1726000
2004-09-29	27.10	27.18	26.97	27.16	830300
2004-09-30	27.23	27.58	27.15	27.55	1091800
2004-10-01	27.49	27.73	27.49	27.70	1237000
2004-10-04	27.76	27.90	27.65	27.76	1044100
2004-10-05	27.68	27.75	27.56	27.72	1309900
2004-10-06	27.70	28.17	27.70	28.17	1066100
2004-10-07	28.15	28.18	27.80	27.81	1866300
2004-10-08	27.80	27.95	27.55	27.65	677300
2004-10-11	27.70	27.81	27.59	27.65	773300
2004-10-12	27.43	27.50	27.19	27.35	398100
2004-10-13	27.23	27.35	26.49	26.73	2631200
2004-10-14	26.69	26.85	26.65	26.68	502800
2004-10-15	26.85	27.08	26.78	26.93	219000
2004-10-18	26.80	27.01	26.72	26.86	498300
2004-10-19	26.94	26.96	26.22	26.22	1767200
2004-10-20	26.25	26.49	26.22	26.40	1079000
2004-10-21	26.32	26.69	26.26	26.59	1200700
2004-10-22	26.60	26.90	26.41	26.42	1308500
2004-10-25	26.40	26.75	26.40	26.68	1226800
2004-10-26	26.72	26.95	26.56	26.94	855400
2004-10-27	27.02	27.26	26.79	27.25	4149400
2004-10-28	26.90	27.04	26.60	26.90	2916300
2004-10-29	27.00	27.30	27.00	27.29	685900
2004-11-01	27.40	27.40	27.16	27.32	360800
2004-11-02	27.47	27.53	27.18	27.19	1255200
2004-11-03	27.27	27.71	27.27	27.59	970000
2004-11-04	27.75	28.25	27.59	28.25	1071800
2004-11-05	28.38	28.53	28.21	28.37	2369400
2004-11-08	28.35	28.43	28.34	28.38	548200
2004-11-09	28.36	28.72	28.36	28.67	531200
2004-11-10	28.70	28.75	28.57	28.66	416200
2004-11-11	28.72	28.91	28.63	28.88	1069200
2004-11-12	29.00	29.19	28.88	29.18	761700
2004-11-15	29.25	29.25	28.93	29.00	490500
2004-11-16	28.88	29.03	28.83	28.83	293400
2004-11-17	29.19	29.44	28.98	29.05	1120800
2004-11-18	29.05	29.31	29.05	29.14	552700
2004-11-19	29.00	29.19	28.84	28.94	283800
2004-11-22	28.89	29.28	28.86	29.28	664300
2004-11-23	29.36	29.36	29.02	29.14	316000
2004-11-24	29.15	29.42	29.15	29.42	690300
2004-11-26	29.39	29.80	29.39	29.71	547500
2004-11-29	29.78	29.78	29.40	29.63	825400
2004-11-30	29.83	29.83	29.48	29.51	406400
2004-12-01	29.56	29.87	29.50	29.78	486300
2004-12-02	29.80	29.80	29.26	29.41	2147400
2004-12-03	29.18	29.42	29.15	29.39	1118400
2004-12-06	29.40	29.40	29.13	29.31	392800
2004-12-07	29.35	29.35	28.68	28.69	2673600
2004-12-08	28.58	28.82	28.31	28.81	1232800
2004-12-09	28.55	29.06	28.44	29.00	2020600
2004-12-10	28.92	29.16	28.92	28.99	1081100
2004-12-13	29.19	29.44	29.05	29.41	1257200
2004-12-14	29.10	29.45	29.10	29.38	707300
2004-12-15	29.45	29.70	29.40	29.69	860900
2004-12-16	29.67	29.67	29.33	29.46	1213200
2004-12-17	29.10	29.37	29.10	29.25	620900
2004-12-20	29.36	29.55	29.25	29.37	338000
2004-12-21	29.50	29.77	29.40	29.74	303000
2004-12-22	29.76	29.94	29.61	29.75	1682600
2004-12-23	29.80	29.87	29.71	29.82	272700
2004-12-27	29.90	29.98	29.72	29.75	122500
2004-12-28	29.75	29.92	29.75	29.92	116100
2004-12-29	29.99	29.99	29.81	29.93	389700
2004-12-30	29.96	29.96	29.77	29.79	533600
2004-12-31	29.85	29.89	29.72	29.73	676900
2005-01-03	29.79	29.90	29.25	29.43	908300
2005-01-04	29.40	29.40	28.64	28.90	1688200
2005-01-05	28.63	29.06	28.45	28.50	1742500
2005-01-06	28.53	28.76	28.48	28.69	333000
2005-01-07	28.85	28.92	28.60	28.74	1195700
2005-01-10	28.85	29.00	28.72	28.87	792400
2005-01-11	28.83	28.83	28.50	28.57	1602500
2005-01-12	28.62	28.77	28.32	28.76	1005100
2005-01-13	28.80	28.84	28.55	28.65	566100
2005-01-14	28.60	28.96	28.60	28.92	532400
2005-01-18	28.83	29.05	28.62	29.03	357800
2005-01-19	29.02	29.08	28.80	28.83	481600
2005-01-20	28.85	28.85	28.62	28.67	664900
2005-01-21	28.64	28.75	28.51	28.55	981800
2005-01-24	28.50	28.70	28.15	28.15	893400
2005-01-25	28.30	28.61	28.24	28.30	1882100
2005-01-26	28.40	28.49	28.23	28.35	608200
2005-01-27	28.58	28.58	28.31	28.50	536200
2005-01-28	28.46	28.60	28.34	28.47	185400
2005-01-31	28.57	28.89	28.57	28.82	519000
2005-02-01	28.75	29.10	28.75	29.06	1084300
2005-02-02	29.09	29.38	29.09	29.36	584600
2005-02-03	29.20	29.30	29.06	29.21	1183200
2005-02-04	29.14	29.54	29.11	29.52	786800
2005-02-07	29.58	29.72	29.49	29.51	955900
2005-02-08	29.41	29.51	29.38	29.51	325100
2005-02-09	29.48	29.51	29.06	29.10	823000
2005-02-10	29.11	29.54	29.11	29.49	2506800
2005-02-11	29.58	29.88	29.42	29.78	1183300
2005-02-14	29.68	29.89	29.67	29.81	661700
2005-02-15	29.85	30.12	29.79	29.97	2535200
2005-02-16	29.94	30.41	29.86	30.35	1137000
2005-02-17	30.45	30.47	30.24	30.24	718800
2005-02-18	30.35	30.64	30.31	30.58	927900
2005-02-22	30.60	30.69	30.12	30.12	2129700
2005-02-23	30.28	30.58	30.20	30.58	647600
2005-02-24	30.40	30.93	30.40	30.91	1179400
2005-02-25	30.95	31.40	30.86	31.39	984100
2005-02-28	31.38	31.38	30.89	31.09	2165300
2005-03-01	31.30	31.38	31.03	31.13	1709000
2005-03-02	31.05	31.16	30.79	31.04	812200
2005-03-03	31.02	31.22	30.87	31.01	469700
2005-03-04	31.25	31.99	31.19	31.98	1280200
2005-03-07	32.00	32.00	31.63	31.63	1176000
2005-03-08	31.63	31.71	31.50	31.55	873100
2005-03-09	31.70	31.92	31.58	31.62	1978000
2005-03-10	31.73	31.75	31.00	31.22	3670400
2005-03-11	31.15	31.66	31.15	31.41	3094800
2005-03-14	31.30	31.49	31.14	31.40	1257400
2005-03-15	31.60	31.60	31.24	31.25	1180300
2005-03-16	31.00	31.13	30.53	30.58	4914300
2005-03-17	30.65	31.03	30.57	30.94	2575800
2005-03-18	30.94	30.96	30.64	30.83	2400700
2005-03-21	31.00	31.00	30.54	30.65	1279400
2005-03-22	30.76	31.09	30.52	30.55	1386200
2005-03-23	30.53	30.61	30.22	30.25	2119500
2005-03-24	30.50	30.54	30.24	30.25	1675600
2005-03-28	30.40	30.40	30.08	30.08	1163500
2005-03-29	30.01	30.34	29.40	29.41	2257800
2005-03-30	29.51	29.91	29.51	29.91	2084000
2005-03-31	30.05	30.28	30.00	30.16	1523600
2005-04-01	30.01	30.52	29.96	30.07	1958400
2005-04-04	29.91	29.91	29.67	29.89	838200
2005-04-05	29.80	30.03	29.77	29.95	456200
2005-04-06	30.06	30.24	30.06	30.10	1021100
2005-04-07	30.23	30.44	30.17	30.43	1370500
2005-04-08	30.44	30.48	29.97	29.99	942000
2005-04-11	30.09	30.09	29.75	29.89	276700
2005-04-12	29.82	29.96	29.38	29.86	1485000
2005-04-13	29.85	29.85	28.94	29.03	2851000
2005-04-14	29.00	29.03	28.06	28.22	7866900
2005-04-15	27.97	28.24	27.47	27.52	3167400
2005-04-18	27.65	28.05	27.52	27.96	4350300
2005-04-19	28.46	28.91	28.05	28.30	1724200
2005-04-20	28.70	28.70	27.76	27.83	2289900
2005-04-21	28.13	28.37	27.82	28.35	2179300
2005-04-22	28.45	28.45	27.79	28.08	1492100
2005-04-25	28.10	28.43	28.10	28.36	956200
2005-04-26	28.19	28.38	27.81	27.82	1983100
2005-04-27	27.39	27.67	27.19	27.55	5989300
2005-04-28	27.70	27.80	27.24	27.33	5820100
2005-04-29	27.53	28.16	27.46	28.01	3796100
2005-05-02	28.02	28.29	28.01	28.24	2863400
2005-05-03	28.19	28.56	28.13	28.42	1730300
2005-05-04	28.55	28.86	28.42	28.86	1268700
2005-05-05	28.75	28.99	28.49	28.69	3103400
2005-05-06	28.71	28.96	28.68	28.76	1065400
2005-05-09	28.66	28.81	28.50	28.72	924400
2005-05-10	28.50	28.57	28.22	28.29	1147900
2005-05-11	28.30	28.41	28.00	28.32	2752000
2005-05-12	28.30	28.37	27.46	27.55	3160600
2005-05-13	27.60	28.81	26.70	27.01	4615800
2005-05-16	26.74	27.16	26.74	27.13	1973400
2005-05-17	27.06	27.59	27.01	27.51	2358600
2005-05-18	27.60	28.32	27.60	28.21	4650200
2005-05-19	28.22	28.28	27.90	28.07	2236100
2005-05-20	28.01	28.01	27.74	27.89	3835700
2005-05-23	27.83	28.22	27.80	28.11	1937400
2005-05-24	28.04	28.12	27.91	28.02	1912500
2005-05-25	27.85	28.00	27.55	27.73	2853000
2005-05-26	27.75	27.99	27.75	27.94	1224500
2005-05-27	28.03	28.06	27.88	28.03	1272800
2005-05-31	27.86	27.97	27.60	27.83	1934300
2005-06-01	27.83	28.35	27.80	28.25	4452800
2005-06-02	28.25	28.25	28.01	28.16	1834900
2005-06-03	28.19	28.37	28.01	28.10	2283800
2005-06-06	28.06	28.10	27.94	28.02	2768800
2005-06-07	28.12	28.49	28.12	28.19	3913300
2005-06-08	28.35	28.35	27.98	28.00	2490300
2005-06-09	27.90	27.93	27.61	27.88	2422700
2005-06-10	27.95	28.30	27.95	28.13	2117100
2005-06-13	28.17	28.50	27.98	28.31	2960500
2005-06-14	28.26	28.42	28.26	28.36	2023700
2005-06-15	28.43	28.63	28.20	28.63	3246900
2005-06-16	28.65	29.10	28.65	28.93	3618900
2005-06-17	29.06	29.06	28.79	28.80	2315300
2005-06-20	28.80	28.80	28.42	28.50	1949900
2005-06-21	28.48	28.48	28.25	28.35	1484300
2005-06-22	27.95	28.51	27.95	28.32	1339800
2005-06-23	28.28	28.37	27.65	27.65	2692200
2005-06-24	27.64	27.71	27.20	27.34	2179100
2005-06-27	27.31	27.41	27.19	27.27	3181600
2005-06-28	27.37	27.70	27.36	27.70	1967000
2005-06-29	27.55	27.70	27.52	27.58	1099800
2005-06-30	27.55	27.59	27.00	27.14	2036500
2005-07-01	27.20	27.28	27.00	27.12	1840300
2005-07-05	27.02	27.24	26.97	27.19	927100
2005-07-06	27.16	27.28	27.06	27.10	1853900
2005-07-07	26.76	27.17	26.70	27.16	2428700
2005-07-08	27.20	27.73	27.20	27.69	3949300
2005-07-11	27.65	28.07	27.65	28.07	2867300
2005-07-12	28.09	28.11	27.76	28.00	4228400
2005-07-13	27.98	28.07	27.77	27.91	3086200
2005-07-14	28.12	28.25	27.91	27.95	2127000
2005-07-15	27.93	27.99	27.84	27.90	872100
2005-07-18	27.86	28.00	27.82	27.84	1889200
2005-07-19	27.97	28.40	27.97	28.29	3756600
2005-07-20	28.29	28.81	28.29	28.73	3030400
2005-07-21	28.73	28.90	28.59	28.59	3255400
2005-07-22	28.65	28.85	28.45	28.77	2058800
2005-07-25	28.88	28.97	28.53	28.53	1874500
2005-07-26	28.36	28.36	28.01	28.13	3591000
2005-07-27	28.30	28.47	28.20	28.43	2401600
2005-07-28	28.60	28.80	28.52	28.75	1544500
2005-07-29	28.85	28.96	28.62	28.64	1991300
2005-08-01	28.60	28.74	28.41	28.50	2656400
2005-08-02	28.53	29.06	28.53	28.93	4027800
2005-08-03	28.91	29.06	28.82	29.05	2160200
2005-08-04	29.55	29.55	28.72	28.74	2508700
2005-08-05	28.77	29.00	28.54	28.59	3648200
2005-08-08	28.68	28.99	28.59	28.59	1283700
2005-08-09	28.63	28.82	28.63	28.77	1440600
2005-08-10	29.00	29.18	28.74	28.86	4337200
2005-08-11	28.99	29.23	28.90	29.10	1996200
2005-08-12	29.00	29.11	28.70	28.89	2960500
2005-08-15	28.80	28.95	28.63	28.87	1182800
2005-08-16	28.86	28.86	28.31	28.31	4075600
2005-08-17	28.15	28.41	28.15	28.28	2104100
2005-08-18	28.20	28.23	28.03	28.04	2571300
2005-08-19	28.25	28.33	28.05	28.10	3100600
2005-08-22	28.28	28.44	28.02	28.11	1533200
2005-08-23	28.08	28.10	27.65	27.65	3553400
2005-08-24	27.65	27.72	27.37	27.39	2324400
2005-08-25	27.40	27.50	27.32	27.41	982900
2005-08-26	27.43	27.44	27.15	27.27	1058300
2005-08-29	27.04	27.49	27.02	27.44	2971200
2005-08-30	27.40	27.40	27.05	27.18	3986300
2005-08-31	27.13	27.49	27.10	27.44	1340800
2005-09-01	27.50	27.74	27.50	27.52	1757100
2005-09-02	27.52	27.65	27.43	27.50	1379000
2005-09-06	27.46	27.69	27.46	27.69	1833300
2005-09-07	27.74	27.92	27.67	27.86	3054300
2005-09-08	27.94	27.95	27.70	27.71	1875900
2005-09-09	27.75	28.01	27.75	28.00	1664200
2005-09-12	27.96	28.11	27.94	28.07	1688500
2005-09-13	28.06	28.06	27.76	27.77	1908900
2005-09-14	27.76	27.98	27.74	27.87	2047400
2005-09-15	27.37	27.95	27.08	27.79	1840600
2005-09-16	27.65	27.95	27.65	27.83	2879200
2005-09-19	27.97	27.97	27.57	27.63	2299500
2005-09-20	27.79	27.85	27.21	27.21	3232400
2005-09-21	27.07	27.17	26.82	26.90	4017200
2005-09-22	27.00	27.08	26.77	27.06	3520700
2005-09-23	26.89	27.17	26.75	27.08	2244300
2005-09-26	27.25	27.33	26.94	27.05	1908100
2005-09-27	27.02	27.21	26.91	27.05	2289600
2005-09-28	27.10	27.24	27.01	27.13	6117000
2005-09-29	27.08	27.31	26.93	27.29	2476600
2005-09-30	27.29	27.58	27.25	27.50	1608400
2005-10-03	27.53	27.54	27.27	27.39	1119800
2005-10-04	27.89	27.89	27.09	27.09	1203400
2005-10-05	27.01	27.08	26.47	26.47	4792100
2005-10-06	26.53	26.66	26.12	26.33	4827500
2005-10-07	26.43	26.73	26.43	26.59	1821700
2005-10-10	26.59	26.70	26.43	26.45	2222600
2005-10-11	26.64	26.74	26.46	26.48	2018400
2005-10-12	26.52	26.61	26.13	26.27	1666500
2005-10-13	26.24	26.34	25.98	26.23	1542000
2005-10-14	26.27	26.38	26.06	26.32	1647900
2005-10-17	26.30	26.53	26.30	26.52	1777000
2005-10-18	26.50	26.55	26.21	26.24	1067400
2005-10-19	26.08	26.49	25.93	26.46	2393200
2005-10-20	26.49	26.81	26.18	26.28	5773700
2005-10-21	26.25	26.66	26.20	26.52	2150800
2005-10-24	26.67	27.13	26.56	27.13	2823400
2005-10-25	27.13	27.38	26.96	27.11	2186600
2005-10-26	27.05	27.68	27.05	27.33	5978200
2005-10-27	27.32	27.50	26.70	27.05	2795700
2005-10-28	27.15	27.55	27.09	27.48	1832800
2005-10-31	27.70	29.42	27.54	27.56	2604600
2005-11-01	27.70	27.77	27.50	27.65	2162600
2005-11-02	27.66	28.06	27.59	27.98	1625400
2005-11-03	28.08	28.19	27.80	27.89	5225800
2005-11-04	27.91	27.98	27.62	27.85	1864200
2005-11-07	27.88	28.05	27.10	28.00	2274500
2005-11-08	27.95	28.00	27.78	27.86	1657100
2005-11-09	27.80	28.09	27.80	27.83	2059100
2005-11-10	27.85	28.28	27.73	28.22	2678400
2005-11-11	28.28	28.62	28.20	28.61	1224700
2005-11-14	28.91	29.24	28.79	28.89	6159200
2005-11-15	28.90	29.06	28.77	28.81	1503200
2005-11-16	28.81	28.96	28.72	28.86	2005200
2005-11-17	28.93	29.26	28.92	29.22	1956400
2005-11-18	29.27	29.46	29.15	29.30	2182500
2005-11-21	29.39	29.55	29.32	29.49	2475500
2005-11-22	29.32	29.64	29.32	29.58	2062800
2005-11-23	29.50	29.67	29.47	29.53	985200
2005-11-25	29.48	29.71	29.48	29.70	194000
2005-11-28	29.78	29.78	29.59	29.62	1967400
2005-11-29	29.68	30.03	29.63	29.89	2304400
2005-11-30	29.70	29.99	29.62	29.67	1565000
2005-12-01	29.76	30.25	29.76	30.25	2832100
2005-12-02	30.21	30.23	30.07	30.12	881800
2005-12-05	30.19	30.20	30.02	30.20	4327400
2005-12-06	30.33	30.61	30.23	30.42	2026400
2005-12-07	30.49	30.57	30.22	30.34	2422900
2005-12-08	30.25	30.52	30.17	30.29	1613900
2005-12-09	30.40	30.40	30.14	30.21	1161900
2005-12-12	30.23	30.40	30.08	30.21	2054900
2005-12-13	30.16	30.58	30.11	30.48	1416900
2005-12-14	30.41	30.50	30.28	30.31	1373600
2005-12-15	30.40	30.46	30.13	30.15	1266400
2005-12-16	29.90	30.10	29.77	29.80	2014000
2005-12-19	29.80	29.98	29.64	29.66	1066300
2005-12-20	29.63	29.87	29.53	29.55	1298700
2005-12-21	29.70	30.13	29.70	30.12	1492800
2005-12-22	30.20	30.44	30.18	30.43	1538300
2005-12-23	30.42	30.55	30.38	30.52	1667900
2005-12-27	30.66	30.76	30.29	30.33	2803200
2005-12-28	30.38	30.61	30.38	30.59	816600
2005-12-29	30.52	30.72	30.45	30.54	923000
2005-12-30	30.42	30.42	30.25	30.28	718200
2006-01-03	30.11	31.01	30.11	30.92	5604600
2006-01-04	30.81	31.11	30.81	31.11	3107500
2006-01-05	31.12	31.12	30.88	31.06	1685500
2006-01-06	31.28	31.51	31.20	31.39	835300
2006-01-09	31.41	31.49	31.31	31.38	883800
2006-01-10	31.17	31.25	30.67	31.18	2888400
2006-01-11	31.00	31.16	30.92	30.94	2789900
2006-01-12	30.93	30.93	30.51	30.51	2036800
2006-01-13	30.21	30.71	30.21	30.58	1273900
2006-01-17	30.40	30.71	30.35	30.61	1233300
2006-01-18	30.50	30.56	30.21	30.31	1807600
2006-01-19	30.45	30.78	30.41	30.63	2888000
2006-01-20	30.60	30.75	30.09	30.11	3347900
2006-01-23	30.10	30.61	30.10	30.52	1729000
2006-01-24	30.51	30.90	30.51	30.86	3577500
2006-01-25	31.15	31.26	30.91	31.01	1871600
2006-01-26	31.60	31.60	31.06	31.38	2344600
2006-01-27	31.49	31.66	31.33	31.60	2080100
2006-01-30	31.57	31.75	31.53	31.69	4935900
2006-01-31	31.73	31.93	31.55	31.74	2249300
2006-02-01	31.85	31.89	31.60	31.83	1606000
2006-02-02	31.80	32.00	31.33	31.36	3592500
2006-02-03	31.32	31.38	31.03	31.08	2796100
2006-02-06	31.31	31.67	31.27	31.64	2903700
2006-02-07	31.46	31.57	30.50	30.81	6102900
2006-02-08	30.80	30.92	30.57	30.86	2417400
2006-02-09	30.98	31.38	30.89	30.96	2118900
2006-02-10	30.92	31.06	30.46	30.90	2910800
2006-02-13	30.75	30.99	30.53	30.59	4411900
2006-02-14	30.63	31.45	30.63	31.41	3357400
2006-02-15	31.45	31.94	31.00	31.27	2673800
2006-02-16	31.20	31.68	31.20	31.68	2644700
2006-02-17	31.74	31.78	31.56	31.65	1801500
2006-02-21	31.85	31.90	31.53	31.66	2180900
2006-02-22	31.77	31.98	31.68	31.79	1952900
2006-02-23	31.80	31.94	31.57	31.63	2486400
2006-02-24	31.76	31.82	31.53	31.72	1948500
2006-02-27	31.60	31.79	31.46	31.46	1971300
2006-02-28	31.43	31.45	31.06	31.06	5528700
2006-03-01	31.03	31.59	31.03	31.54	1064700
2006-03-02	31.45	31.77	31.27	31.73	2889500
2006-03-03	31.58	31.89	31.55	31.74	1550500
2006-03-06	31.78	31.78	31.20	31.31	2601000
2006-03-07	31.28	31.30	30.89	31.01	6244000
2006-03-08	31.06	31.06	30.50	30.82	6385800
2006-03-09	30.95	31.26	30.74	30.76	2868400
2006-03-10	30.84	31.40	30.78	31.31	4213900
2006-03-13	31.36	31.51	31.28	31.38	1485600
2006-03-14	31.39	31.96	31.35	31.96	5210800
2006-03-15	32.15	32.36	31.77	32.34	10341800
2006-03-16	32.41	32.60	32.30	32.39	2996500
2006-03-17	32.40	32.40	32.19	32.19	1843200
2006-03-20	32.26	32.36	31.98	32.12	2560600
2006-03-21	32.10	32.27	31.65	31.65	5221600
2006-03-22	31.66	32.03	31.66	31.98	3988500
2006-03-23	31.97	32.15	31.79	32.07	3207300
2006-03-24	32.06	32.19	31.90	32.05	1546600
2006-03-27	32.04	32.30	32.04	32.27	2502600
2006-03-28	32.20	32.52	31.99	32.00	3068100
2006-03-29	32.07	32.59	32.07	32.54	2978200
2006-03-30	32.70	33.02	32.51	32.66	2951000
2006-03-31	32.48	32.52	32.26	32.35	2745700
2006-04-03	32.71	33.11	32.57	32.75	2427400
2006-04-04	32.80	32.88	32.62	32.80	3689100
2006-04-05	33.00	33.25	32.69	33.25	3648500
2006-04-06	33.32	33.41	33.05	33.32	2603300
2006-04-07	33.30	33.43	32.81	32.81	3173500
2006-04-10	33.00	33.08	32.74	32.80	2653200
2006-04-11	33.26	33.39	32.56	32.56	2247800
2006-04-12	32.75	32.85	32.60	32.78	1329400
2006-04-13	33.28	33.28	32.56	32.95	4044900
2006-04-17	33.10	33.32	33.07	33.24	2214900
2006-04-18	33.30	34.18	33.30	34.15	4110600
2006-04-19	34.15	34.41	33.86	34.38	1625700
2006-04-20	34.40	34.41	33.83	34.06	4531500
2006-04-21	34.06	34.51	34.06	34.40	2327900
2006-04-24	34.25	34.32	34.01	34.28	1689700
2006-04-25	34.50	34.52	33.90	34.04	3398600
2006-04-26	33.95	34.31	33.92	34.03	2213600
2006-04-27	33.40	33.94	33.25	33.35	8383000
2006-04-28	33.60	33.64	33.38	33.50	6580200
2006-05-01	33.65	34.03	33.58	33.72	2119100
2006-05-02	33.75	34.07	33.75	34.05	3352200
2006-05-03	34.09	34.12	33.82	34.06	2889300
2006-05-04	34.32	34.56	34.06	34.40	2025700
2006-05-05	34.59	34.67	34.41	34.64	2784300
2006-05-08	34.70	34.88	34.69	34.77	2169100
2006-05-09	34.91	35.05	34.71	35.00	2640300
2006-05-10	35.01	35.03	34.71	35.01	4704700
2006-05-11	35.34	35.35	34.45	34.53	4856200
2006-05-12	34.37	34.45	33.73	33.79	9833500
2006-05-15	33.24	33.61	32.94	33.35	7872200
2006-05-16	33.69	33.69	32.87	33.36	5350200
2006-05-17	33.14	33.34	32.30	32.46	6302700
2006-05-18	32.67	32.74	32.08	32.12	3457900
2006-05-19	31.90	32.38	31.73	32.25	8487500
2006-05-22	31.50	31.91	31.04	31.55	9012200
2006-05-23	32.00	32.30	31.62	31.62	6295300
2006-05-24	31.40	31.87	30.95	31.48	4620000
2006-05-25	31.78	32.14	31.68	32.02	4313800
2006-05-26	32.42	32.61	32.12	32.56	4473000
2006-05-30	32.54	32.54	31.79	31.79	2988800
2006-05-31	31.99	32.40	31.93	32.15	3880400
2006-06-01	31.95	32.56	31.81	32.50	4100800
2006-06-02	32.85	32.87	32.56	32.80	3707900
2006-06-05	32.58	32.77	31.82	31.83	3639800
2006-06-06	31.75	31.75	31.28	31.56	5348800
2006-06-07	31.65	31.65	30.84	30.84	5564200
2006-06-08	30.92	30.95	29.68	30.74	13610800
2006-06-09	30.80	31.19	30.51	30.58	4087300
2006-06-12	30.79	30.90	30.08	30.10	4422700
2006-06-13	29.90	30.23	29.39	29.59	9180300
2006-06-14	29.73	30.07	29.42	29.98	5136200
2006-06-15	30.32	31.08	30.31	30.98	7140900
2006-06-16	30.83	30.83	30.41	30.59	4813600
2006-06-19	30.45	30.67	29.83	29.98	12047400
2006-06-20	30.20	30.40	29.94	30.11	3511700
2006-06-21	30.17	31.04	30.14	30.84	13065100
2006-06-22	30.84	30.90	30.51	30.68	3054900
2006-06-23	30.59	31.15	30.57	30.94	2577600
2006-06-26	30.95	31.05	30.80	31.03	3083700
2006-06-27	31.01	31.12	30.59	30.64	4295400
2006-06-28	30.72	30.78	30.47	30.72	1844200
2006-06-29	30.94	31.95	30.94	31.95	6226500
2006-06-30	32.10	32.21	31.93	32.10	2099700
2006-07-03	32.24	32.52	32.20	32.48	2236200
2006-07-05	32.30	32.30	31.90	32.09	5716000
2006-07-06	32.09	32.33	31.97	32.06	3841000
2006-07-07	31.90	32.14	31.66	31.81	2569000
2006-07-10	31.90	32.07	31.69	31.89	1786700
2006-07-11	31.66	31.90	31.48	31.85	2136200
2006-07-12	31.97	32.04	31.52	31.62	2775500
2006-07-13	31.48	31.48	30.68	30.73	6215400
2006-07-14	30.67	30.86	30.32	30.78	3293600
2006-07-17	30.57	30.73	30.30	30.37	3492900
2006-07-18	30.51	30.67	30.13	30.50	3680100
2006-07-19	30.69	31.50	30.65	31.32	5532400
2006-07-20	31.64	31.68	30.45	30.45	4686900
2006-07-21	30.58	30.58	29.97	30.05	4597500
2006-07-24	30.25	30.59	29.92	30.50	6811400
2006-07-25	30.75	31.08	30.39	30.97	4112500
2006-07-26	30.99	31.00	30.68	30.90	5218600
2006-07-27	30.97	31.04	30.18	30.22	3117400
2006-07-28	30.39	30.80	30.22	30.77	5327400
2006-07-31	30.63	31.06	30.63	30.90	3163200
2006-08-01	30.90	30.90	30.51	30.65	2858000
2006-08-02	30.78	31.36	30.78	31.14	3762100
2006-08-03	31.00	31.46	30.90	31.33	4304500
2006-08-04	31.65	31.81	31.03	31.18	2211100
2006-08-07	31.24	31.43	31.11	31.33	2108300
2006-08-08	31.25	31.48	30.91	31.00	6915200
2006-08-09	31.22	31.36	30.93	31.03	3813600
2006-08-10	31.19	31.31	30.84	31.11	3798000
2006-08-11	30.97	31.22	30.72	30.76	5106900
2006-08-14	30.78	31.05	30.66	30.68	3346000
2006-08-15	30.86	31.33	30.84	31.33	3275900
2006-08-16	31.47	31.88	31.47	31.88	5822600
2006-08-17	31.80	31.90	31.57	31.68	4029500
2006-08-18	31.65	31.79	31.44	31.68	1210000
2006-08-21	31.70	31.79	31.55	31.68	995400
2006-08-22	31.66	31.88	31.66	31.77	1920700
2006-08-23	31.85	31.96	31.60	31.72	2622000
2006-08-24	31.73	31.83	31.43	31.47	1901500
2006-08-25	31.46	31.67	31.45	31.57	1624300
2006-08-28	31.45	31.63	31.38	31.54	2057700
2006-08-29	31.62	31.74	31.30	31.67	3755700
2006-08-30	31.80	31.82	31.64	31.68	1743300
2006-08-31	31.80	31.96	31.73	31.83	974300
2006-09-01	31.86	32.34	31.81	32.19	2947400
2006-09-05	32.20	32.49	32.20	32.38	3501700
2006-09-06	32.16	32.24	31.95	31.98	3840900
2006-09-07	31.75	31.85	31.52	31.63	2999100
2006-09-08	31.50	31.86	31.50	31.75	2810700
2006-09-11	31.55	31.55	30.76	30.90	7744100
2006-09-12	30.90	31.28	30.89	31.26	5245600
2006-09-13	31.25	31.61	31.18	31.48	1971200
2006-09-14	31.42	31.47	31.26	31.38	2671900
2006-09-15	31.27	31.38	31.17	31.17	4258800
2006-09-18	31.30	31.78	31.22	31.55	3340200
2006-09-19	31.51	31.54	31.06	31.15	5340600
2006-09-20	31.10	31.56	31.10	31.42	7781000
2006-09-21	31.20	31.54	31.10	31.14	2955300
2006-09-22	31.00	31.29	30.98	31.11	2492900
2006-09-25	31.10	31.32	30.67	31.28	3230700
2006-09-26	31.25	31.94	31.25	31.90	3348800
2006-09-27	32.05	32.07	31.62	31.83	4785400
2006-09-28	31.89	31.99	31.76	31.92	1853100
2006-09-29	31.80	31.89	31.64	31.64	2764300
2006-10-02	31.50	31.86	31.45	31.70	1882200
2006-10-03	31.48	31.48	31.23	31.28	4682500
2006-10-04	31.15	31.40	30.97	31.33	5462200
2006-10-05	31.35	31.88	31.35	31.83	1997200
2006-10-06	30.93	32.00	30.93	31.98	2340100
2006-10-09	32.05	32.44	32.02	32.24	2531900
2006-10-10	32.17	32.40	32.00	32.39	1862400
2006-10-11	32.14	32.26	31.83	32.10	4651900
2006-10-12	32.22	32.48	32.15	32.43	2523600
2006-10-13	32.48	32.89	32.45	32.75	2762600
2006-10-16	32.85	33.05	32.84	32.99	1602800
2006-10-17	33.03	33.03	32.50	32.76	2855600
2006-10-18	33.05	33.06	32.58	32.64	2079800
2006-10-19	32.66	32.93	32.59	32.86	2808400
2006-10-20	32.81	32.88	32.67	32.68	2558300
2006-10-23	32.58	32.90	32.58	32.89	3224000
2006-10-24	32.90	33.31	32.84	33.27	4015000
2006-10-25	33.26	33.44	33.04	33.24	2792100
2006-10-26	33.39	33.43	33.07	33.31	2828200
2006-10-27	33.25	33.69	33.16	33.39	3352200
2006-10-30	33.45	33.58	33.24	33.48	3828500
2006-10-31	33.51	33.57	33.33	33.54	849600
2006-11-01	33.54	33.83	33.21	33.28	2856700
2006-11-02	33.20	33.49	33.12	33.39	2268000
2006-11-03	33.51	33.67	33.25	33.28	4326800
2006-11-06	33.48	33.77	33.41	33.69	2715600
2006-11-07	33.88	33.93	33.58	33.58	2189200
2006-11-08	33.65	33.73	33.36	33.66	1680400
2006-11-09	33.68	34.21	33.68	34.03	1521000
2006-11-10	33.95	33.95	33.51	33.70	2358500
2006-11-13	33.58	34.03	33.50	34.03	1270500
2006-11-14	34.10	34.11	33.72	34.02	2023700
2006-11-15	33.93	34.24	33.82	34.16	4898600
2006-11-16	34.54	34.54	33.96	33.98	1567300
2006-11-17	33.80	34.02	33.69	33.83	6759700
2006-11-20	34.52	34.69	34.34	34.48	4663000
2006-11-21	34.34	34.60	34.31	34.57	2907200
2006-11-22	34.74	35.05	34.68	35.05	2261400
2006-11-24	34.95	35.08	34.88	35.08	655900
2006-11-27	34.94	35.00	34.44	34.50	3437000
2006-11-28	34.41	34.67	34.38	34.64	3642700
2006-11-29	34.61	34.94	34.60	34.93	1419300
2006-11-30	34.93	35.08	34.76	35.00	1658000
2006-12-01	34.91	35.00	34.45	34.72	4243700
2006-12-04	34.84	35.28	34.83	35.23	3507600
2006-12-05	35.22	35.49	35.18	35.38	3290800
2006-12-06	35.33	35.48	35.20	35.24	879100
2006-12-07	35.45	35.62	35.33	35.46	1985800
2006-12-08	35.43	35.57	35.37	35.55	587000
2006-12-11	35.63	35.64	35.42	35.42	7031900
2006-12-12	35.20	35.25	34.83	35.02	3347100
2006-12-13	35.12	35.23	35.02	35.23	2757500
2006-12-14	35.16	35.52	35.08	35.49	2761300
2006-12-15	35.15	35.49	35.15	35.37	5539300
2006-12-18	35.36	35.37	35.00	35.01	3451300
2006-12-19	34.80	35.30	34.80	35.27	3546700
2006-12-20	35.18	35.34	35.10	35.10	953900
2006-12-21	35.15	35.34	34.50	34.68	6316700
2006-12-22	34.76	34.77	34.39	34.49	2116400
2006-12-26	34.64	34.81	34.59	34.79	379600
2006-12-27	35.03	35.19	34.88	35.13	1130000
2006-12-28	35.25	35.25	35.00	35.08	1383300
2006-12-29	35.05	35.05	34.78	34.81	524700
2007-01-03	34.85	35.06	34.44	34.61	3817800
2007-01-04	34.58	34.58	34.23	34.45	4474400
2007-01-05	34.37	34.46	33.98	34.22	6999600
2007-01-08	34.24	34.29	34.04	34.22	3339500
2007-01-09	34.30	34.41	33.97	34.23	3853900
2007-01-10	34.10	34.49	33.98	34.47	4336900
2007-01-11	34.51	34.95	34.45	34.84	3684100
2007-01-12	34.79	35.36	34.79	35.23	3189600
2007-01-16	35.33	35.42	35.20	35.32	2064900
2007-01-17	35.33	35.48	35.18	35.44	3217000
2007-01-18	35.49	35.59	35.18	35.23	1822300
2007-01-19	35.36	35.81	35.25	35.77	10905400
2007-01-22	35.85	35.85	35.30	35.40	3344400
2007-01-23	35.50	35.87	35.36	35.85	2421300
2007-01-24	35.83	36.28	35.81	36.22	4037900
2007-01-25	36.48	36.48	35.94	36.13	3971000
2007-01-26	36.16	36.16	35.75	36.07	3435400
2007-01-29	36.11	36.17	35.86	35.89	2830000
2007-01-30	35.97	36.06	35.83	35.99	3034300
2007-01-31	35.99	36.65	35.93	36.25	3951300
2007-02-01	36.63	36.78	36.59	36.68	1730300
2007-02-02	36.62	36.69	36.37	36.62	6801000
2007-02-05	36.70	36.76	36.45	36.48	3033600
2007-02-06	36.61	36.78	36.54	36.71	4313300
2007-02-07	36.73	36.91	36.66	36.73	12246800
2007-02-08	36.65	36.84	36.57	36.75	12896100
2007-02-09	36.85	36.97	36.58	36.63	4001600
2007-02-12	36.67	36.88	36.60	36.71	2758116
2007-02-13	37.05	37.53	36.99	37.49	15392941
2007-02-14	37.57	37.75	37.47	37.66	5228770
2007-02-15	37.75	37.92	37.67	37.90	3643100
2007-02-16	37.84	38.00	37.71	37.99	2432300
2007-02-20	37.79	38.06	37.66	38.01	3335900
2007-02-21	37.90	38.54	37.81	38.26	3827000
2007-02-22	38.55	38.70	38.14	38.30	2926800
2007-02-23	38.28	38.51	38.04	38.40	4731900
2007-02-26	38.95	39.16	38.59	38.75	4041369
2007-02-27	37.98	38.04	36.42	37.18	9243100
2007-02-28	37.25	37.45	36.72	37.45	8475500
2007-03-01	36.50	37.40	34.48	36.38	7733052
2007-03-02	37.05	37.05	36.32	36.45	5944600
2007-03-05	36.10	36.45	35.83	35.97	6024900
2007-03-06	36.20	36.83	36.20	36.70	6362300
2007-03-07	36.54	36.87	36.51	36.52	10999500
2007-03-08	36.76	37.26	36.36	36.88	10040300
2007-03-09	37.10	37.41	37.07	37.31	2021200
2007-03-12	37.10	37.59	37.10	37.43	2625600
2007-03-13	37.25	37.47	36.44	36.52	7498400
2007-03-14	36.55	36.93	35.93	36.75	7030600
2007-03-15	37.07	37.67	37.00	37.45	6131400
2007-03-16	37.40	37.42	36.85	37.10	6839900
2007-03-19	37.50	37.65	37.15	37.65	4770000
2007-03-20	37.55	37.93	37.51	37.81	2734587
2007-03-21	37.80	38.30	37.66	38.24	5003563
2007-03-22	38.21	38.26	37.98	38.06	1261900
2007-03-23	38.00	38.22	37.90	38.22	3590162
2007-03-26	38.30	38.59	37.82	38.49	3698400
2007-03-27	38.40	38.51	38.00	38.07	3086100
2007-03-28	38.15	38.15	37.60	37.69	7326100
2007-03-29	38.95	38.95	37.60	37.98	4877900
2007-03-30	38.10	38.34	37.66	38.05	5779400
2007-04-02	38.02	38.12	37.77	38.04	2124100
2007-04-03	38.13	38.59	38.13	38.45	3265000
2007-04-04	38.45	38.61	38.44	38.51	2351200
2007-04-05	38.47	38.51	38.34	38.46	1577400
2007-04-09	38.70	39.05	38.70	39.05	4340802
2007-04-10	38.89	38.93	38.62	38.62	1846895
2007-04-11	38.90	38.90	38.31	38.45	4944083
2007-04-12	38.48	38.80	38.38	38.79	4214900
2007-04-13	38.79	38.90	38.52	38.88	1797026
2007-04-16	38.97	39.40	38.94	39.40	2016019
2007-04-17	39.20	39.26	38.97	39.03	2863483
2007-04-18	38.92	39.03	38.72	38.82	2726100
2007-04-19	38.45	38.78	38.27	38.68	3678000
2007-04-20	39.00	39.14	38.90	39.08	3154467
2007-04-23	39.20	39.32	38.99	39.07	2511307
2007-04-24	39.10	39.15	38.64	38.91	5698748
2007-04-25	39.09	39.60	39.09	39.53	2086300
2007-04-26	39.39	39.52	39.10	39.37	2284942
2007-04-27	39.19	39.37	38.97	39.34	2936189
2007-04-30	39.30	39.42	38.62	38.62	3150165
2007-05-01	38.59	38.69	38.13	38.46	4076099
2007-05-02	38.47	39.03	38.45	38.92	2376064
2007-05-03	39.15	39.23	38.88	39.05	1638260
2007-05-04	39.33	39.54	39.18	39.40	1987700
2007-05-07	39.27	40.01	39.27	39.92	3598101
2007-05-08	39.95	39.95	39.55	39.95	5473460
2007-05-09	39.75	40.13	39.75	40.12	5973300
2007-05-10	39.91	39.98	39.29	39.35	7005174
2007-05-11	39.51	39.89	39.43	39.81	3993350
2007-05-14	39.85	39.99	39.45	39.76	2571100
2007-05-15	39.74	40.20	39.67	40.01	3584300
2007-05-16	40.01	40.15	39.71	40.15	2857900
2007-05-17	39.85	40.30	39.84	40.13	3271732
2007-05-18	40.15	40.42	40.15	40.28	3194200
2007-05-21	40.27	40.52	40.26	40.34	4074383
2007-05-22	40.34	40.42	40.10	40.10	2082381
2007-05-23	40.25	40.61	40.18	40.28	7222651
2007-05-24	40.25	40.58	39.69	39.85	5966296
2007-05-25	39.85	40.32	39.85	40.32	2935925
2007-05-29	40.33	40.40	40.01	40.19	3058898
2007-05-30	39.98	40.72	39.83	40.70	5442767
2007-05-31	40.83	41.09	40.77	40.90	3526700
2007-06-01	41.00	41.47	41.00	41.30	2217500
2007-06-04	41.26	41.26	41.03	41.22	1995635
2007-06-05	41.16	41.21	40.86	41.08	4230121
2007-06-06	40.94	40.95	40.41	40.55	5365800
2007-06-07	40.35	40.58	39.46	39.64	8333429
2007-06-08	39.79	40.40	39.30	40.40	6421862
2007-06-11	40.18	40.26	39.67	40.05	3859302
2007-06-12	39.72	40.14	39.55	39.56	5236700
2007-06-13	39.82	40.60	39.76	40.49	4476350
2007-06-14	40.49	40.99	40.49	40.80	2733200
2007-06-15	40.97	41.25	40.83	41.10	3515700
2007-06-18	41.92	41.92	40.97	41.10	1943500
2007-06-19	40.85	41.32	40.81	41.30	2359915
2007-06-20	41.34	41.38	40.65	40.78	3225000
2007-06-21	40.66	41.15	40.25	41.01	6647547
2007-06-22	40.90	41.10	40.68	40.89	4414350
2007-06-25	40.76	40.94	40.25	40.25	3911400
2007-06-26	40.35	40.64	39.70	39.75	9543425
2007-06-27	39.71	40.15	39.25	40.10	8664798
2007-06-28	40.24	40.44	40.11	40.25	5007362
2007-06-29	40.41	40.82	40.19	40.50	7680377
2007-07-02	40.83	41.22	40.59	41.15	4669684
2007-07-03	41.21	41.26	41.07	41.16	2008694
2007-07-05	41.16	41.26	41.02	41.25	2273610
2007-07-06	41.33	41.60	41.11	41.60	3036478
2007-07-09	41.44	41.75	41.38	41.70	2504807
2007-07-10	41.45	41.45	40.78	41.10	4722342
2007-07-11	41.14	41.51	41.00	41.40	2840360
2007-07-12	42.05	42.64	41.75	42.45	7018860
2007-07-13	42.56	43.04	42.50	42.90	3709249
2007-07-16	42.90	43.03	42.48	42.67	5841463
2007-07-17	42.82	43.13	42.81	43.05	4135816
2007-07-18	42.63	43.12	42.55	43.12	6527898
2007-07-19	43.13	43.26	42.95	43.22	5034295
2007-07-20	43.09	43.09	42.41	42.80	11448792
2007-07-23	42.60	42.94	42.56	42.75	5119082
2007-07-24	42.37	42.48	41.60	41.90	6783843
2007-07-25	42.05	42.50	40.63	41.20	14607395
2007-07-26	40.64	40.74	39.10	39.83	19391841
2007-07-27	39.60	40.04	38.84	38.92	14801211
2007-07-30	39.14	40.01	39.01	39.90	7402066
2007-07-31	40.37	40.63	39.40	39.42	11363916
2007-08-01	39.38	39.65	38.64	39.65	15560176
2007-08-02	39.67	39.78	39.14	39.75	7545488
2007-08-03	39.48	39.53	38.42	38.42	9367481
2007-08-06	38.67	38.87	37.83	38.87	11319390
2007-08-07	38.45	39.41	38.45	39.15	10386694
2007-08-08	39.34	40.30	39.27	40.16	9106588
2007-08-09	39.48	39.75	38.79	39.15	8229041
2007-08-10	38.75	39.28	38.16	38.68	12427432
2007-08-13	39.29	39.31	38.66	38.85	5835900
2007-08-14	38.86	39.07	37.71	37.85	7003571
2007-08-15	37.81	37.96	36.54	36.90	15960948
2007-08-16	36.22	36.55	34.63	36.40	16849120
2007-08-17	37.69	38.35	36.35	36.90	13890252
2007-08-20	37.31	37.80	36.92	37.59	11216745
2007-08-21	37.45	38.06	37.37	37.82	7779704
2007-08-22	38.18	39.25	38.18	39.25	16704600
2007-08-23	39.36	39.39	38.33	38.50	6581900
2007-08-24	38.63	39.40	38.62	39.40	5533700
2007-08-27	39.40	39.51	38.98	39.05	5113400
2007-08-28	38.70	38.81	37.84	38.15	9541200
2007-08-29	38.22	38.98	38.13	38.90	7988900
2007-08-30	38.47	39.08	38.30	38.80	5809600
2007-08-31	39.28	39.65	39.07	39.15	6349900
2007-09-04	39.27	39.87	38.99	39.70	5009500
2007-09-05	39.25	39.56	39.00	39.35	7116000
2007-09-06	39.43	39.75	39.18	39.55	5522000
2007-09-07	39.11	39.21	38.57	38.62	11163500
2007-09-10	38.96	38.96	37.97	38.38	10154500
2007-09-11	38.60	38.93	38.45	38.88	7284900
2007-09-12	38.63	39.10	38.50	39.10	3939100
2007-09-13	39.28	39.54	39.03	39.23	4776000
2007-09-14	39.15	39.74	39.14	39.50	4481300
2007-09-17	39.68	40.10	39.46	39.46	9080000
2007-09-18	39.94	41.35	39.64	41.30	13579800
2007-09-19	41.60	42.47	41.59	41.77	14488200
2007-09-20	41.95	41.96	41.53	41.64	14116380
2007-09-21	42.12	42.12	41.55	41.57	5395800
2007-09-24	41.60	42.06	41.46	41.62	10873000
2007-09-25	41.32	41.63	41.17	41.48	5929800
2007-09-26	41.77	42.18	41.63	42.00	7027528
2007-09-27	42.14	42.50	42.10	42.49	5244400
2007-09-28	42.22	42.99	41.98	42.11	5385621
2007-10-01	42.15	42.90	42.15	42.90	5913900
2007-10-02	42.81	42.81	42.23	42.60	6478500
2007-10-03	42.21	42.46	41.94	42.05	5692783
2007-10-04	42.10	42.27	41.73	42.23	4288100
2007-10-05	42.58	43.50	42.50	42.95	4756612
2007-10-08	42.92	42.92	42.45	42.70	1939800
2007-10-09	42.91	43.80	42.83	43.50	4813400
2007-10-10	43.24	43.43	42.82	43.24	5559096
2007-10-11	43.45	43.87	42.58	43.00	9325200
2007-10-12	43.06	43.43	42.77	43.35	5566408
2007-10-15	43.54	43.81	42.76	43.10	5493400
2007-10-16	42.78	42.78	42.22	42.34	6840300
2007-10-17	42.64	42.82	41.93	42.32	8492100
2007-10-18	42.14	42.94	42.14	42.65	5733200
2007-10-19	43.11	43.11	41.69	41.72	13548659
2007-10-22	41.23	41.57	40.79	41.41	13371478
2007-10-23	41.67	42.18	41.40	42.07	8198200
2007-10-24	41.77	42.41	41.47	42.15	12526396
2007-10-25	42.31	42.64	41.96	42.48	7624800
2007-10-26	42.70	43.42	42.64	43.28	7529200
2007-10-29	44.14	44.14	43.48	43.76	4391301
2007-10-30	43.09	43.55	42.68	42.73	14756646
2007-10-31	43.30	43.98	42.96	43.86	9645243
2007-11-01	43.74	43.74	42.23	42.34	11278038
2007-11-02	43.10	43.10	41.74	42.72	10723736
2007-11-05	42.23	42.48	41.81	42.22	9228176
2007-11-06	42.50	43.26	42.39	43.21	9535078
2007-11-07	42.36	43.03	41.87	42.00	9619075
2007-11-08	42.50	42.77	41.52	42.40	18878590
2007-11-09	41.95	42.31	41.34	41.53	14597295
2007-11-12	41.33	41.47	39.87	39.87	16541550
2007-11-13	40.70	41.01	40.32	40.93	14034817
2007-11-14	41.28	41.72	41.05	41.14	9046832
2007-11-15	41.33	41.33	39.87	40.25	18303374
2007-11-16	40.67	40.67	39.76	40.17	12261876
2007-11-19	40.25	40.25	38.94	39.12	19124945
2007-11-20	39.59	40.05	38.98	39.72	10815875
2007-11-21	39.07	39.45	38.66	38.94	11011357
2007-11-23	38.95	39.92	38.95	39.52	2323409
2007-11-26	39.61	40.22	38.69	38.69	18036407
2007-11-27	38.63	39.44	38.00	39.00	10899870
2007-11-28	39.58	41.42	39.14	40.85	16412499
2007-11-29	41.02	41.68	40.75	41.26	11894690
2007-11-30	41.90	42.40	41.24	41.65	8808284
2007-12-03	41.90	41.90	41.11	41.44	6544426
2007-12-04	41.20	41.44	41.11	41.19	7139047
2007-12-05	41.55	41.95	41.50	41.95	5803844
2007-12-06	42.24	42.77	41.85	42.62	5462620
2007-12-07	42.86	43.22	42.70	43.02	7082950
2007-12-10	43.47	43.72	43.17	43.63	5413383
2007-12-11	43.66	43.66	41.82	41.82	9096340
2007-12-12	43.18	43.25	41.78	42.38	10875071
2007-12-13	42.35	42.75	42.02	42.71	7228497
2007-12-14	42.55	42.55	41.72	41.96	6515419
2007-12-17	41.75	41.75	40.44	40.47	8555199
2007-12-18	41.30	41.30	40.07	40.92	8879936
2007-12-19	40.82	41.23	40.56	40.86	5628304
2007-12-20	41.50	41.61	40.66	41.61	5563031
2007-12-21	41.87	42.27	41.60	42.11	6028690
2007-12-24	42.40	42.59	42.26	42.50	1318270
2007-12-26	42.61	42.75	42.22	42.72	2006731
2007-12-27	42.58	42.61	41.92	41.92	5096734
2007-12-28	42.32	42.51	41.87	41.95	2136894
2007-12-31	42.16	42.16	41.60	41.70	2064275
2008-01-02	41.70	41.95	40.98	41.30	9539235
2008-01-03	41.52	42.17	41.45	42.05	8798108
2008-01-04	41.57	41.57	40.70	40.78	14374913
2008-01-07	40.81	41.06	39.67	40.22	19606207
2008-01-08	40.40	41.07	39.47	39.60	22922877
2008-01-09	39.47	40.08	38.75	39.85	25711759
2008-01-10	39.61	40.81	39.18	40.39	14763508
2008-01-11	39.94	40.51	39.79	39.98	10909500
2008-01-14	40.35	41.44	40.20	41.32	13800058
2008-01-15	40.71	41.29	39.94	40.19	16597979
2008-01-16	39.60	40.12	38.29	38.85	19177699
2008-01-17	38.37	38.84	36.65	36.93	23172087
2008-01-18	37.08	37.95	36.47	37.35	18311186
2008-01-22	35.38	37.45	34.83	37.01	22056001
2008-01-23	36.08	37.69	34.65	37.65	28003518
2008-01-24	38.09	38.80	37.86	38.25	19114494
2008-01-25	39.46	39.54	38.17	38.44	17651067
2008-01-28	38.55	39.24	38.12	39.20	13922142
2008-01-29	39.59	40.03	39.22	39.40	13991308
2008-01-30	39.20	40.65	39.01	39.40	13589825
2008-01-31	39.24	40.33	38.62	39.95	13310323
2008-02-01	40.76	41.06	40.14	40.92	13193191
2008-02-04	40.76	41.09	40.22	40.28	8166330
2008-02-05	39.55	39.75	38.81	39.12	10189147
2008-02-06	39.15	39.72	38.53	38.85	12145233
2008-02-07	38.50	39.42	38.04	39.00	10788932
2008-02-08	38.65	39.87	38.65	39.83	16088426
2008-02-11	39.88	40.37	39.35	39.97	10378035
2008-02-12	40.21	41.20	40.02	40.69	22395265
2008-02-13	41.99	42.87	39.97	40.52	11137313
2008-02-14	40.85	41.23	40.00	40.00	16066991
2008-02-15	40.10	40.51	39.75	40.25	10859624
2008-02-19	40.48	41.67	40.48	41.25	15282371
2008-02-20	40.65	41.70	40.65	41.49	8953930
2008-02-21	41.95	42.03	40.83	40.93	14741019
2008-02-22	41.51	41.51	40.40	41.32	12645939
2008-02-25	41.50	42.37	40.96	42.27	14668930
2008-02-26	42.28	42.75	41.79	42.47	19620531
2008-02-27	42.26	42.88	41.86	42.46	12548073
2008-02-28	42.25	42.52	41.93	42.23	10960166
2008-02-29	42.10	42.10	40.66	40.87	10201480
2008-03-03	40.99	41.55	40.84	41.55	12861642
2008-03-04	40.97	41.55	39.80	40.55	26244217
2008-03-05	40.41	41.95	40.41	41.69	12355333
2008-03-06	41.02	41.81	41.00	41.32	14301695
2008-03-07	40.50	41.00	39.30	39.59	26670442
2008-03-10	39.31	39.40	38.11	38.74	33544464
2008-03-11	39.81	41.10	39.07	41.10	29883738
2008-03-12	40.99	41.17	40.20	40.51	11746757
2008-03-13	40.20	41.50	39.61	41.50	19586415
2008-03-14	41.75	41.93	40.09	40.77	25349229
2008-03-17	39.15	40.78	39.15	39.95	17679570
2008-03-18	40.83	41.38	40.19	41.35	15617346
2008-03-19	41.00	41.60	38.55	38.55	25600134
2008-03-20	38.18	38.85	37.10	38.30	31078160
2008-03-24	39.08	40.39	38.88	39.66	22942245
2008-03-25	40.22	41.08	40.22	40.85	16423956
2008-03-26	41.00	41.15	40.47	40.67	13400017
2008-03-27	40.72	41.11	40.30	40.56	15185622
2008-03-28	40.69	40.71	40.06	40.22	9017793
2008-03-31	40.59	40.69	39.82	40.17	12261997
2008-04-01	40.53	41.75	39.72	41.45	15229601
2008-04-02	41.29	41.83	40.88	41.73	12019658
2008-04-03	41.15	42.84	41.15	42.49	16905067
2008-04-04	42.66	43.21	42.05	42.91	14388369
2008-04-07	43.24	43.80	42.47	42.68	21601032
2008-04-08	42.48	43.08	42.25	43.08	13575106
2008-04-09	42.72	43.26	42.34	42.62	9768545
2008-04-10	42.59	42.79	41.96	42.73	6294542
2008-04-11	42.30	42.66	41.98	42.18	12305508
2008-04-14	42.01	42.37	41.78	41.97	4805567
2008-04-15	42.10	42.59	41.70	42.20	11167150
2008-04-16	42.56	44.22	42.56	44.22	17189501
2008-04-17	43.93	44.54	43.33	44.00	15530662
2008-04-18	43.95	44.62	43.80	44.24	10487324
2008-04-21	44.10	44.51	43.84	44.35	9763278
2008-04-22	44.46	44.46	43.40	44.00	11269264
2008-04-23	43.89	44.04	43.15	43.31	7736879
2008-04-24	43.44	43.44	42.35	42.68	13195164
2008-04-25	43.00	44.04	42.77	43.90	8766836
2008-04-28	43.95	44.06	43.29	43.65	8076433
2008-04-29	43.16	43.16	42.06	42.21	10703511
2008-04-30	42.23	42.95	42.19	42.31	9060419
2008-05-01	42.19	42.34	41.34	42.01	15522825
2008-05-02	42.20	42.86	42.20	42.44	7165186
2008-05-05	42.66	43.40	42.66	43.40	6552940
2008-05-06	43.07	43.85	43.07	43.75	9672623
2008-05-07	43.82	44.05	43.03	43.26	10515826
2008-05-08	43.43	44.20	43.26	44.00	13220179
2008-05-09	43.89	43.89	43.15	43.45	12075989
2008-05-12	43.74	44.36	43.23	44.34	9498317
2008-05-13	44.42	44.60	43.96	44.59	10411507
2008-05-14	44.63	45.43	44.47	44.84	10426240
2008-05-15	45.04	45.56	44.96	45.35	8954607
2008-05-16	45.66	46.00	45.30	45.91	11230387
2008-05-19	46.07	46.54	45.70	45.79	12701701
2008-05-20	45.47	46.03	45.17	46.03	8863499
2008-05-21	46.05	46.07	44.44	44.68	11077978
2008-05-22	44.52	45.13	44.21	44.48	10172587
2008-05-23	44.07	44.38	43.35	43.87	13409316
2008-05-27	44.02	44.02	43.04	43.67	9543784
2008-05-28	43.38	44.89	43.38	44.76	10131546
2008-05-29	44.67	44.67	43.94	44.46	12773047
2008-05-30	44.64	44.75	44.33	44.51	8302984
2008-06-02	44.33	44.59	43.85	44.17	8872847
2008-06-03	44.36	44.78	43.61	44.22	14638491
2008-06-04	44.09	44.76	43.82	44.03	13008223
2008-06-05	44.13	45.51	44.13	45.51	13166383
2008-06-06	45.12	45.48	44.17	44.17	10723628
2008-06-09	44.50	45.06	44.18	44.84	9185860
2008-06-10	44.38	44.51	43.99	44.27	17576610
2008-06-11	44.27	44.62	43.39	43.48	11183463
2008-06-12	43.62	44.01	43.07	43.46	9424638
2008-06-13	43.66	44.70	43.65	44.54	9746965
2008-06-16	44.62	44.93	44.34	44.50	5869392
2008-06-17	44.93	45.21	44.60	44.74	5456552
2008-06-18	44.60	44.83	44.16	44.44	8663460
2008-06-19	44.49	44.93	44.36	44.52	6675920
2008-06-20	44.20	44.27	43.21	43.42	10822934
2008-06-23	43.50	43.90	43.18	43.70	5669679
2008-06-24	44.00	44.00	42.56	42.75	14636712
2008-06-25	42.81	43.41	42.25	42.91	10519711
2008-06-26	42.98	42.98	41.57	41.57	9319643
2008-06-27	41.65	42.15	41.28	41.82	8066389
2008-06-30	42.07	42.14	41.56	41.90	12152606
2008-07-01	41.12	41.45	40.23	41.17	14847891
2008-07-02	41.23	41.52	39.14	39.22	16892639
2008-07-03	39.11	39.88	38.35	39.38	13904464
2008-07-07	40.19	40.19	38.87	39.80	11275948
2008-07-08	39.35	39.35	37.98	39.22	14347337
2008-07-09	39.58	40.24	38.66	39.00	18214273
2008-07-10	39.64	40.15	38.68	39.19	13753060
2008-07-11	39.32	40.02	38.99	39.70	10344629
2008-07-14	39.98	40.32	39.25	39.75	9769428
2008-07-15	39.59	39.89	38.62	39.19	15286841
2008-07-16	39.09	40.18	38.39	40.18	15578174
2008-07-17	39.57	40.11	39.30	39.40	18899355
2008-07-18	40.04	40.38	39.29	39.58	21099434
2008-07-21	39.80	40.45	39.69	40.45	11015448
2008-07-22	40.23	40.48	39.61	40.40	11902873
2008-07-23	40.78	40.78	39.59	39.77	11200098
2008-07-24	39.68	40.16	38.84	38.85	11935793
2008-07-25	38.91	39.49	38.67	39.16	9401647
2008-07-28	39.04	39.42	38.84	38.92	6131277
2008-07-29	39.08	39.94	39.08	39.87	8485991
2008-07-30	40.10	41.02	39.93	40.65	9871772
2008-07-31	40.98	41.06	40.22	40.30	15752271
2008-08-01	40.38	40.45	39.33	39.36	9061904
2008-08-04	39.25	39.29	37.60	37.87	18181474
2008-08-05	37.93	38.60	37.56	38.37	13619090
2008-08-06	38.44	39.28	38.44	38.75	8194242
2008-08-07	38.63	39.19	38.32	38.63	11978729
2008-08-08	38.11	38.98	37.76	38.47	11668163
2008-08-11	38.60	38.82	38.14	38.52	9812709
2008-08-12	39.04	39.21	38.60	38.84	10937909
2008-08-13	38.90	39.88	38.75	39.68	24241849
2008-08-14	39.64	39.81	39.06	39.60	10545331
2008-08-15	39.55	39.55	38.94	39.35	8701589
2008-08-18	39.68	39.82	38.79	38.99	6010113
2008-08-19	38.58	39.15	38.58	38.75	9172127
2008-08-20	39.00	39.65	38.90	39.43	9197823
2008-08-21	39.55	40.02	39.50	39.77	7358145
2008-08-22	39.75	40.08	39.52	39.75	7178732
2008-08-25	39.80	39.80	38.62	38.89	9723692
2008-08-26	38.62	39.16	38.61	39.10	5805373
2008-08-27	39.10	39.69	39.10	39.46	4085212
2008-08-28	39.70	40.15	39.61	40.02	5173482
2008-08-29	40.15	40.15	39.55	39.75	3952712
2008-09-02	39.22	39.56	38.58	38.75	8809894
2008-09-03	38.55	39.20	38.00	38.55	10353540
2008-09-04	38.22	38.48	36.69	37.18	15272669
2008-09-05	37.07	37.57	36.13	37.22	18445377
2008-09-08	38.00	38.44	36.80	37.15	15491603
2008-09-09	37.25	37.25	35.71	35.97	15861365
2008-09-10	36.05	36.84	35.55	36.28	16429747
2008-09-11	35.66	37.23	35.63	36.90	15374735
2008-09-12	36.94	38.32	36.72	38.08	13210008
2008-09-15	36.59	38.01	36.28	36.50	13306655
2008-09-16	35.92	37.31	35.29	36.90	20740348
2008-09-17	36.19	37.14	35.40	36.21	18763170
2008-09-18	35.94	37.33	34.85	36.20	25874484
2008-09-19	38.69	38.77	37.00	38.28	16148333
2008-09-22	38.99	39.00	37.29	37.79	10632830
2008-09-23	37.24	37.52	36.22	36.91	8762530
2008-09-24	36.76	36.81	35.80	36.18	6640322
2008-09-25	36.13	36.42	35.62	36.08	7455616
2008-09-26	35.15	35.43	34.58	35.24	8788637
2008-09-29	34.38	34.44	31.69	32.70	17620501
2008-09-30	32.50	33.40	32.17	33.40	8561787
2008-10-01	32.76	33.19	32.13	32.85	14639442
2008-10-02	31.54	31.86	29.93	30.49	12581233
2008-10-03	30.19	31.69	29.78	30.19	16770550
2008-10-06	29.51	29.51	26.89	28.70	22512684
2008-10-07	29.16	29.53	27.05	27.22	16004994
2008-10-08	26.29	29.54	26.10	28.10	30171103
2008-10-09	28.89	29.35	26.10	26.30	25460710
2008-10-10	24.92	27.11	24.05	25.68	28436984
2008-10-13	26.90	29.29	26.44	29.29	13280256
2008-10-14	30.09	30.09	27.39	28.44	33050382
2008-10-15	27.21	27.49	24.65	24.91	21872510
2008-10-16	25.00	25.90	23.54	25.08	29863421
2008-10-17	24.93	26.85	24.60	25.75	22301916
2008-10-20	25.91	27.53	25.91	27.05	13916578
2008-10-21	26.70	27.34	25.91	25.91	13245814
2008-10-22	25.48	25.48	23.37	24.49	16674262
2008-10-23	24.14	24.79	22.61	23.93	20298023
2008-10-24	21.55	23.53	21.55	22.90	17140774
2008-10-27	22.39	23.48	21.20	21.20	12421278
2008-10-28	22.41	24.49	21.70	23.87	13243480
2008-10-29	24.58	26.09	24.10	24.85	16424579
2008-10-30	25.85	26.08	24.56	25.63	15886991
2008-10-31	25.37	26.49	25.02	25.92	10041693
2008-11-03	25.97	26.33	25.40	25.80	8696314
2008-11-04	26.52	27.30	26.45	27.01	11348843
2008-11-05	26.78	27.06	25.42	25.88	13857915
2008-11-06	25.13	25.57	24.00	24.47	11325571
2008-11-07	24.50	25.03	24.08	24.87	8976850
2008-11-10	25.61	25.87	24.44	24.88	8129284
2008-11-11	24.50	24.50	23.36	23.89	12893424
2008-11-12	23.46	23.46	22.37	22.37	7923641
2008-11-13	22.47	24.24	21.71	24.19	12854376
2008-11-14	23.70	24.10	22.67	22.72	11602166
2008-11-17	22.49	23.07	22.04	22.25	9930883
2008-11-18	22.40	22.54	21.49	22.00	11154524
2008-11-19	21.97	22.40	20.52	20.68	12586695
2008-11-20	20.16	20.95	18.81	19.88	11783414
2008-11-21	19.40	20.23	18.93	20.10	15550743
2008-11-24	20.50	22.02	20.42	21.26	19468999
2008-11-25	21.82	22.37	21.27	22.04	17020944
2008-11-26	22.14	23.17	21.52	23.05	10324680
2008-11-28	22.78	23.21	22.63	23.15	2409699
2008-12-01	22.77	22.88	21.01	21.19	8073889
2008-12-02	21.46	22.03	21.14	22.01	8013490
2008-12-03	21.50	22.14	21.04	21.97	10257775
2008-12-04	21.53	22.23	21.15	21.53	9914377
2008-12-05	21.14	22.09	20.47	21.93	12992254
2008-12-08	22.69	23.92	22.63	23.58	11461685
2008-12-09	23.46	24.40	23.13	23.33	10266763
2008-12-10	24.07	24.38	23.64	24.05	8630245
2008-12-11	24.02	24.39	22.74	23.01	10442118
2008-12-12	22.53	23.46	22.18	23.10	15586854
2008-12-15	23.59	23.67	22.74	23.05	10877955
2008-12-16	23.46	24.56	23.32	24.46	11640375
2008-12-17	24.46	24.87	24.08	24.48	12411072
2008-12-18	24.71	24.72	23.24	23.54	11567519
2008-12-19	23.30	23.42	22.69	22.78	7805853
2008-12-22	22.90	22.90	21.59	21.65	7064584
2008-12-23	22.15	22.41	21.81	21.87	6975665
2008-12-24	22.07	22.07	21.77	21.89	4375189
2008-12-26	22.08	22.31	21.84	22.16	2462192
2008-12-29	22.00	22.02	21.40	21.76	6553952
2008-12-30	22.00	22.40	21.87	22.35	3533802
2008-12-31	22.24	22.92	22.24	22.74	3050541
2009-01-02	22.90	23.71	22.69	23.57	7110069
2009-01-05	23.44	24.01	23.11	23.62	10553795
2009-01-06	23.97	24.40	23.57	24.15	13355223
2009-01-07	23.93	24.31	23.58	23.59	11351361
2009-01-08	23.59	24.03	23.40	23.92	9109272
2009-01-09	23.94	23.98	23.30	23.34	9760744
2009-01-12	23.24	23.28	22.35	22.37	7739335
2009-01-13	22.37	22.78	22.20	22.49	7943882
2009-01-14	22.19	22.19	21.48	21.65	9776662
2009-01-15	21.70	22.48	21.09	22.29	14954745
2009-01-16	22.77	22.84	21.91	22.54	15905826
2009-01-20	22.53	22.53	21.22	21.27	13430191
2009-01-21	21.65	22.09	21.06	22.02	12055358
2009-01-22	21.57	22.00	21.38	21.68	9366340
2009-01-23	21.25	22.41	21.17	22.01	11772715
2009-01-26	22.25	22.74	21.65	21.75	15345925
2009-01-27	21.93	22.22	21.60	21.91	9244127
2009-01-28	22.26	22.79	22.25	22.53	8683223
2009-01-29	22.29	22.29	21.82	21.92	8368123
2009-01-30	21.98	22.02	20.93	21.06	9741727
2009-02-02	20.84	21.14	20.52	20.76	5659678
2009-02-03	20.94	21.30	20.84	21.16	7860477
2009-02-04	21.44	22.05	21.42	21.42	11113784
2009-02-05	21.56	22.28	21.22	21.99	17496001
2009-02-06	22.19	22.77	22.13	22.65	12418770
2009-02-09	22.70	23.03	22.34	22.57	9413314
2009-02-10	22.54	22.96	21.39	21.56	16694225
2009-02-11	21.82	22.06	21.34	21.56	10198000
2009-02-12	21.29	21.92	21.07	21.92	15739847
2009-02-13	21.95	21.97	21.52	21.59	8600985
2009-02-17	20.89	21.00	20.58	20.65	11854189
2009-02-18	20.80	20.82	20.21	20.53	6926133
2009-02-19	20.79	21.08	20.30	20.32	6847647
2009-02-20	20.07	20.68	20.00	20.48	9982639
2009-02-23	20.72	20.72	19.14	19.24	10080874
2009-02-24	19.37	19.97	19.02	19.85	7749498
2009-02-25	19.96	20.08	19.39	19.55	10614062
2009-02-26	19.89	20.32	19.48	19.57	5971620
2009-02-27	19.20	19.83	19.00	19.37	8327852
2009-03-02	19.00	19.08	17.95	18.08	9852455
2009-03-03	18.32	18.52	17.93	18.15	9882829
2009-03-04	18.61	19.09	18.59	18.78	9118574
2009-03-05	18.77	18.77	17.95	18.17	5288765
2009-03-06	18.46	18.74	17.83	18.40	8464909
2009-03-09	18.17	18.67	18.06	18.18	7281574
2009-03-10	18.65	19.38	18.54	19.19	16396967
2009-03-11	19.63	19.97	19.34	19.77	5738437
2009-03-12	19.83	20.35	19.40	20.26	5047824
2009-03-13	20.46	20.61	20.07	20.35	4251510
2009-03-16	20.58	21.23	20.58	20.67	5711877
2009-03-17	20.59	20.85	20.27	20.85	4068782
2009-03-18	20.60	21.51	20.41	21.46	8603758
2009-03-19	21.90	22.12	21.65	21.66	8407616
2009-03-20	21.49	21.78	20.98	21.15	6808504
2009-03-23	21.63	22.43	21.43	22.40	7574742
2009-03-24	22.11	22.67	22.02	22.31	5501029
2009-03-25	22.47	23.09	21.91	22.51	7954929
2009-03-26	22.95	23.54	22.83	23.41	9158885
2009-03-27	23.21	23.21	22.77	22.90	9974082
2009-03-30	22.27	22.34	21.75	22.11	9605830
2009-03-31	22.34	22.51	21.87	22.21	6229355
2009-04-01	21.86	23.02	21.65	22.66	10418415
2009-04-02	23.54	23.88	23.19	23.51	7879600
2009-04-03	23.56	23.85	23.06	23.81	5495422
2009-04-06	23.46	23.55	22.88	23.39	4473725
2009-04-07	23.08	23.08	22.53	22.59	5542919
2009-04-08	22.77	23.02	22.44	22.85	6525278
2009-04-09	23.50	23.98	23.43	23.84	5740473
2009-04-13	23.80	24.42	23.55	24.15	5886491
2009-04-14	23.91	24.31	23.64	23.70	5643390
2009-04-15	23.62	24.26	23.54	24.26	5840497
2009-04-16	24.51	24.63	23.83	24.27	7174376
2009-04-17	24.33	24.59	24.15	24.45	6377114
2009-04-20	23.94	24.14	23.15	23.32	8164308
2009-04-21	22.90	23.85	22.85	23.79	8085457
2009-04-22	23.61	24.70	23.41	23.90	11302097
2009-04-23	23.99	24.21	23.69	23.96	9899348
2009-04-24	24.34	25.28	24.20	25.10	10194035
2009-04-27	24.70	24.92	24.31	24.55	7542153
2009-04-28	24.11	24.69	24.05	24.42	9953007
2009-04-29	24.64	25.20	24.64	24.97	6312175
2009-04-30	25.52	25.93	25.50	25.67	10041146
2009-05-01	25.70	26.11	25.39	25.73	13420480
2009-05-04	26.07	27.24	26.05	27.18	13348886
2009-05-05	27.24	27.30	26.68	27.02	6250424
2009-05-06	27.41	27.49	26.87	27.13	15471021
2009-05-07	27.56	27.62	25.93	26.24	10946112
2009-05-08	26.48	26.99	26.41	26.80	7174545
2009-05-11	26.31	26.62	26.11	26.41	5866579
2009-05-12	26.52	26.83	26.19	26.67	6756439
2009-05-13	26.18	26.20	25.26	25.52	10295614
2009-05-14	25.40	26.07	25.28	25.74	11563658
2009-05-15	26.00	26.30	25.47	25.83	15662007
2009-05-18	26.12	26.63	25.93	26.57	12059474
2009-05-19	26.64	27.13	26.60	26.88	6042960
2009-05-20	27.35	28.02	26.89	27.00	15409648
2009-05-21	26.61	26.65	26.05	26.40	13215480
2009-05-22	26.53	26.66	26.11	26.30	8422038
2009-05-26	26.17	26.97	25.83	26.93	7886834
2009-05-27	26.79	26.85	25.86	25.92	7216549
2009-05-28	26.19	26.44	25.76	26.38	8773321
2009-05-29	26.67	27.20	26.50	27.17	7792139
2009-06-01	27.62	28.17	27.52	28.00	9267619
2009-06-02	27.85	28.38	27.80	28.28	9859432
2009-06-03	27.95	27.96	26.94	27.31	9871743
2009-06-04	27.51	28.03	27.27	27.94	10409282
2009-06-05	28.29	28.30	27.26	27.54	9358558
2009-06-08	27.39	27.54	26.83	27.40	8986519
2009-06-09	27.55	28.11	27.39	27.89	8012000
2009-06-10	28.31	28.36	27.38	27.92	14989120
2009-06-11	28.00	28.66	27.99	28.31	12869373
2009-06-12	28.08	28.12	27.70	28.02	11822683
2009-06-15	27.70	27.70	26.89	27.08	11306937
2009-06-16	27.29	27.35	26.31	26.35	17737393
2009-06-17	26.20	26.43	25.68	26.05	19228747
2009-06-18	26.09	26.65	25.92	26.27	11394624
2009-06-19	26.42	26.51	25.87	26.07	12793900
2009-06-22	25.65	25.71	24.72	24.75	15027834
2009-06-23	24.84	25.30	24.59	25.07	13384448
2009-06-24	25.48	25.92	25.18	25.32	11639367
2009-06-25	25.29	25.91	25.00	25.86	10998535
2009-06-26	25.87	26.03	25.67	25.82	6945287
2009-06-29	26.01	26.24	25.70	26.05	5011331
2009-06-30	26.13	26.28	25.64	25.80	7835529
2009-07-01	26.08	26.42	25.80	25.86	7568868
2009-07-02	25.49	25.49	25.11	25.15	8963819
2009-07-06	24.73	24.96	24.48	24.95	10207807
2009-07-07	24.92	25.00	24.24	24.24	10496282
2009-07-08	24.45	24.76	23.85	24.26	12882419
2009-07-09	24.57	24.71	24.37	24.45	9698115
2009-07-10	24.23	24.60	23.91	24.31	10302518
2009-07-13	24.36	25.05	23.94	25.05	7472010
2009-07-14	25.22	25.37	24.85	25.24	5818253
2009-07-15	25.69	26.23	25.65	26.23	8886953
2009-07-16	26.21	26.65	26.10	26.48	7129801
2009-07-17	26.50	26.83	26.34	26.61	5027855
2009-07-20	26.95	27.25	26.73	27.18	10786938
2009-07-21	27.75	27.94	26.92	27.50	17301566
2009-07-22	27.27	27.81	27.18	27.58	12103165
2009-07-23	27.55	28.69	27.54	28.52	11952893
2009-07-24	28.37	28.75	28.20	28.75	7983851
2009-07-27	28.84	28.99	28.52	28.81	7229680
2009-07-28	28.45	28.71	28.09	28.57	11127194
2009-07-29	28.10	28.17	27.78	27.97	14646166
2009-07-30	28.48	29.09	28.46	28.82	11880091
2009-07-31	28.85	29.39	28.67	29.12	8883204
2009-08-03	29.63	30.15	29.50	30.15	10059788
2009-08-04	29.93	30.27	29.67	30.04	6669744
2009-08-05	30.12	30.38	29.67	30.28	8559717
2009-08-06	30.44	30.60	29.80	30.03	8518187
2009-08-07	30.40	30.53	29.79	30.21	20546227
2009-08-10	29.96	30.11	29.55	29.81	15310923
2009-08-11	29.57	29.85	29.36	29.74	14740241
2009-08-12	29.59	30.26	29.51	30.01	11806739
2009-08-13	30.33	30.68	30.13	30.56	12884145
2009-08-14	30.61	30.61	29.50	29.79	14843741
2009-08-17	28.96	29.13	28.52	28.66	13819280
2009-08-18	28.84	29.18	28.72	29.09	8498380
2009-08-19	28.66	29.65	28.51	29.47	12775949
2009-08-20	29.52	29.69	29.36	29.53	9856915
2009-08-21	29.98	30.32	29.83	30.31	10784808
2009-08-24	30.59	30.67	29.93	30.07	8380031
2009-08-25	30.21	30.54	29.85	29.92	6733583
2009-08-26	29.85	30.19	29.57	29.81	7998246
2009-08-27	29.87	30.17	29.26	30.02	10624281
2009-08-28	30.35	30.38	29.84	30.21	9034309
2009-08-31	29.74	29.81	29.48	29.81	7207707
2009-09-01	29.60	30.11	28.90	28.93	13650208
2009-09-02	28.92	29.27	28.67	29.20	9122073
2009-09-03	29.39	29.65	29.10	29.62	6893681
2009-09-04	29.66	30.05	29.33	30.03	5532786
2009-09-08	30.58	30.66	30.29	30.44	7849386
2009-09-09	30.51	30.74	30.27	30.58	9607593
2009-09-10	30.35	30.82	29.96	30.75	9817227
2009-09-11	30.99	31.12	30.54	30.79	10128799
2009-09-14	30.46	31.21	30.32	31.18	9321539
2009-09-15	31.24	32.02	31.15	31.87	12373706
2009-09-16	32.31	32.49	31.94	32.31	8049800
2009-09-17	32.29	32.78	31.99	32.16	11541233
2009-09-18	32.23	32.26	31.78	32.01	9958561
2009-09-21	31.59	31.82	31.22	31.69	10406673
2009-09-22	32.05	32.26	31.92	32.04	6854536
2009-09-23	32.08	32.19	31.42	31.53	8420590
2009-09-24	31.58	31.65	30.63	30.84	12743210
2009-09-25	30.60	31.00	30.34	30.54	10299448
2009-09-28	30.61	31.30	30.55	31.12	6657759
2009-09-29	31.18	31.56	31.04	31.15	10292548
2009-09-30	31.36	31.42	30.62	30.94	10057840
2009-10-01	30.83	30.92	29.73	29.73	18966258
2009-10-02	29.28	29.98	29.17	29.61	11905353
2009-10-05	29.82	30.32	29.64	30.11	9971055
2009-10-06	30.61	31.01	30.32	30.74	12052327
2009-10-07	30.69	30.99	30.53	30.75	6155681
2009-10-08	31.34	31.60	31.06	31.47	7527543
2009-10-09	31.50	31.62	31.21	31.50	6688132
2009-10-12	31.62	31.98	31.46	31.58	7109757
2009-10-13	31.56	31.84	31.25	31.75	9286203
2009-10-14	32.16	32.47	32.03	32.43	10159335
2009-10-15	32.28	32.61	32.13	32.49	7482306
2009-10-16	32.30	32.39	32.00	32.04	8991827
2009-10-19	32.16	32.64	32.09	32.53	7290725
2009-10-20	32.67	32.67	31.86	32.19	8190322
2009-10-21	32.05	32.49	31.71	31.81	9583503
2009-10-22	31.71	32.32	31.33	32.19	7977960
2009-10-23	32.36	32.36	31.41	31.55	9051629
2009-10-26	31.60	32.02	30.71	30.74	11912230
2009-10-27	30.70	30.98	30.44	30.49	14539641
2009-10-28	30.42	30.53	29.48	29.55	14243336
2009-10-29	30.06	30.56	29.86	30.43	10953727
2009-10-30	30.34	30.41	29.07	29.34	18591450
2009-11-02	29.45	30.13	28.95	29.60	16294170
2009-11-03	29.30	30.02	29.12	29.90	12381207
2009-11-04	30.29	30.52	29.80	29.90	12757389
2009-11-05	30.10	30.63	30.03	30.43	10062150
2009-11-06	30.26	31.00	30.23	30.69	9714711
2009-11-09	31.07	31.70	31.07	31.69	9994224
2009-11-10	31.62	31.92	31.23	31.73	9860411
2009-11-11	32.10	32.35	31.93	32.04	12410905
2009-11-12	31.98	32.38	31.74	31.89	17706987
2009-11-13	32.01	32.30	31.80	32.01	12776197
2009-11-16	32.25	32.92	32.25	32.67	11921395
2009-11-17	32.57	33.10	32.44	33.05	8493478
2009-11-18	33.10	33.28	32.81	33.05	9099672
2009-11-19	32.74	32.77	32.03	32.55	9600433
2009-11-20	32.20	32.57	32.11	32.44	8768647
2009-11-23	32.95	33.24	32.65	32.77	10630475
2009-11-24	32.82	32.82	32.41	32.73	7025256
2009-11-25	32.80	33.26	32.73	33.26	7817926
2009-11-27	32.13	32.71	31.96	32.35	7449682
2009-11-30	32.44	32.70	32.16	32.50	9186740
2009-12-01	33.03	33.31	32.94	33.13	11356125
2009-12-02	33.15	33.60	33.12	33.45	9158677
2009-12-03	33.46	33.61	32.88	32.91	14467654
2009-12-04	33.41	33.55	32.09	32.55	23463192
2009-12-07	32.43	32.93	32.40	32.59	9843648
2009-12-08	32.35	32.43	31.99	32.07	10568760
2009-12-09	32.10	32.49	31.83	32.47	9048495
2009-12-10	32.67	32.81	32.24	32.35	7830098
2009-12-11	32.57	32.66	32.14	32.44	7931906
2009-12-14	32.68	32.94	32.47	32.91	7573293
2009-12-15	32.82	33.13	32.44	32.59	12594769
2009-12-16	32.76	33.13	32.70	32.92	7612241
2009-12-17	32.61	32.67	32.11	32.19	6899801
2009-12-18	32.12	32.25	31.67	31.99	9708332
2009-12-21	32.20	32.58	32.16	32.46	5099435
2009-12-22	32.52	32.67	32.37	32.65	4723798
2009-12-23	32.76	33.16	32.61	33.15	5254624
2009-12-24	33.30	33.49	33.20	33.41	2721486
2009-12-28	33.53	33.65	33.29	33.44	4014001
2009-12-29	33.44	33.72	33.36	33.49	3717523
2009-12-30	33.26	33.54	33.18	33.45	2974152
2009-12-31	33.53	33.62	32.99	32.99	2582295
2010-01-04	33.58	34.02	33.45	34.02	7567498
2010-01-05	34.08	34.18	33.81	34.13	8839154
2010-01-06	34.14	34.83	34.08	34.71	8091942
2010-01-07	34.54	34.58	34.16	34.44	5757206
2010-01-08	34.36	34.92	34.28	34.92	4642352
2010-01-11	35.36	35.38	34.58	34.73	9108816
2010-01-12	34.23	34.41	33.73	34.07	13162149
2010-01-13	34.16	34.50	33.75	34.47	11943090
2010-01-14	34.45	34.52	34.00	34.05	9615492
2010-01-15	34.01	34.14	33.63	33.80	7605245
2010-01-19	33.85	34.35	33.70	34.34	6801639
2010-01-20	33.90	34.00	33.42	33.73	11503747
2010-01-21	33.77	33.77	32.26	32.27	19816357
2010-01-22	32.18	32.57	31.55	31.63	20047724
2010-01-25	31.96	32.24	31.80	31.91	10305084
2010-01-26	31.56	31.99	31.36	31.46	16784393
2010-01-27	31.31	31.54	30.65	31.19	19709205
2010-01-28	31.39	31.48	30.48	30.63	16372921
2010-01-29	30.87	31.32	30.12	30.14	16120614
2010-02-01	30.46	31.34	30.46	31.34	17280630
2010-02-02	31.48	31.60	31.02	31.44	16039663
2010-02-03	31.32	31.62	30.98	31.08	18106746
2010-02-04	30.66	30.75	29.90	29.92	22808951
2010-02-05	30.01	30.49	29.48	30.48	32251638
2010-02-08	30.54	30.72	29.96	29.99	20472282
2010-02-09	30.45	31.04	30.25	30.72	28743961
2010-02-10	30.76	30.82	30.13	30.51	21552526
2010-02-11	30.49	31.07	30.34	31.03	19472058
2010-02-12	30.48	31.14	30.34	30.97	19623207
2010-02-16	31.36	31.80	31.34	31.75	10514197
2010-02-17	31.95	32.09	31.55	31.77	29396679
2010-02-18	31.63	32.22	31.60	32.11	19628571
2010-02-19	31.87	32.46	31.85	32.29	15213413
2010-02-22	32.41	32.58	32.03	32.15	11496865
2010-02-23	32.05	32.22	31.45	31.64	20080360
2010-02-24	31.69	31.96	31.39	31.56	15965303
2010-02-25	31.09	31.54	30.79	31.49	20458985
2010-02-26	31.65	31.65	31.21	31.50	15333462
2010-03-01	31.67	32.01	31.50	31.98	19751314
2010-03-02	32.23	32.51	32.16	32.25	19429453
2010-03-03	32.45	33.01	32.41	32.53	14108129
2010-03-04	32.63	32.87	32.49	32.75	13373976
2010-03-05	33.05	33.38	32.93	33.17	11670273
2010-03-08	33.30	33.41	32.99	33.17	14462896
2010-03-09	32.97	33.29	32.84	32.96	15458387
2010-03-10	32.97	33.25	32.73	32.97	20825092
2010-03-11	32.85	33.16	32.58	33.16	14517245
2010-03-12	33.33	33.53	33.22	33.29	11531782
2010-03-15	33.27	33.32	33.00	33.28	9495393
2010-03-16	33.39	33.77	33.38	33.77	13585725
2010-03-17	33.88	34.19	33.85	33.96	8827280
2010-03-18	33.97	34.19	33.67	33.72	12124020
2010-03-19	33.70	33.92	33.24	33.28	10626316
2010-03-22	33.01	33.81	32.85	33.77	11267124
2010-03-23	33.80	34.21	33.61	34.21	14731270
2010-03-24	33.99	34.33	33.89	34.11	8452400
2010-03-25	34.42	34.42	33.40	33.43	19040222
2010-03-26	33.58	33.99	33.45	33.68	15472359
2010-03-29	34.00	34.20	33.87	34.04	8591659
2010-03-30	34.02	34.33	33.85	34.09	8463176
2010-03-31	34.01	34.21	33.82	33.92	7774516
2010-04-01	34.26	34.56	34.22	34.51	7970843
2010-04-05	34.61	34.94	34.49	34.93	6589244
2010-04-06	34.76	35.10	34.75	34.99	8607494
2010-04-07	34.87	35.16	34.59	34.77	10378105
2010-04-08	34.55	34.88	34.40	34.85	8287577
2010-04-09	35.00	35.00	34.71	34.91	8375977
2010-04-12	34.93	35.03	34.70	34.80	5752343
2010-04-13	34.68	34.77	34.44	34.67	7053696
2010-04-14	34.83	34.94	34.68	34.93	7314021
2010-04-15	34.88	35.02	34.74	34.93	7527493
2010-04-16	34.75	34.92	34.05	34.33	16872747
2010-04-19	34.07	34.39	33.74	34.34	11292893
2010-04-20	34.61	34.72	34.30	34.45	5805247
2010-04-21	34.52	34.52	34.02	34.36	11031958
2010-04-22	34.11	34.70	33.80	34.70	12190196
2010-04-23	34.66	35.14	34.63	35.01	9845960
2010-04-26	35.24	35.47	35.05	35.16	7025092
2010-04-27	35.01	35.06	33.88	33.88	16039101
2010-04-28	34.20	34.45	33.91	34.29	16037697
2010-04-29	34.49	34.72	34.34	34.60	10018914
2010-04-30	34.70	34.80	33.98	33.99	10940887
2010-05-03	34.08	34.24	33.64	33.97	11190173
2010-05-04	33.49	33.52	32.56	32.79	26986921
2010-05-05	32.28	33.01	32.13	32.55	17603130
2010-05-06	32.29	32.92	29.48	31.48	27430524
2010-05-07	31.52	32.04	30.66	31.13	27338347
2010-05-10	32.39	32.70	32.22	32.61	18037383
2010-05-11	32.25	32.66	32.14	32.20	14382640
2010-05-12	32.40	32.89	32.34	32.87	12932986
2010-05-13	32.79	33.06	32.36	32.38	13343661
2010-05-14	32.17	32.17	31.32	31.59	20233479
2010-05-17	31.72	31.91	30.83	31.59	18783437
2010-05-18	31.87	32.35	31.05	31.05	23404459
2010-05-19	30.84	31.15	30.35	31.05	23751002
2010-05-20	30.08	30.42	29.61	29.64	27631486
2010-05-21	29.15	30.49	29.10	30.37	19505145
2010-05-24	30.24	30.48	29.85	29.85	13566788
2010-05-25	29.04	30.40	28.87	30.35	18824573
2010-05-26	30.65	30.88	30.01	30.11	13437264
2010-05-27	30.75	31.33	30.35	31.30	14691325
2010-05-28	31.22	31.27	30.53	30.75	14741370
2010-06-01	30.44	30.81	29.71	29.75	15771050
2010-06-02	30.00	30.68	29.90	30.68	8751706
2010-06-03	30.95	30.95	29.95	30.31	12639625
2010-06-04	29.73	29.97	29.04	29.11	15357314
2010-06-07	29.13	29.37	28.57	28.59	12511499
2010-06-08	28.74	29.35	28.55	29.24	21834908
2010-06-09	29.63	29.97	29.08	29.28	13832974
2010-06-10	29.83	30.33	29.78	30.33	10801324
2010-06-11	30.01	30.67	29.98	30.67	7978402
2010-06-14	30.95	31.06	30.32	30.37	9101057
2010-06-15	30.64	31.15	30.53	31.12	7054736
2010-06-16	30.89	31.26	30.79	31.08	6365111
2010-06-17	31.15	31.21	30.52	30.91	13689908
2010-06-18	30.84	31.11	30.83	30.95	9447875
2010-06-21	31.50	31.80	30.92	31.14	12072106
2010-06-22	31.10	31.30	30.37	30.37	11843290
2010-06-23	30.41	30.63	29.92	30.43	10839188
2010-06-24	30.20	30.49	29.65	29.66	15760775
2010-06-25	29.78	30.24	29.49	30.10	11308014
2010-06-28	30.07	30.18	29.68	29.76	12885988
2010-06-29	29.18	29.26	28.54	28.66	17029418
2010-06-30	28.63	29.06	28.25	28.37	10513567
2010-07-01	28.34	28.62	27.67	28.21	16454912
2010-07-02	28.32	28.44	27.83	28.05	9666917
2010-07-06	28.63	28.70	27.80	28.08	10072471
2010-07-07	28.10	29.24	28.07	29.20	11851500
2010-07-08	29.44	29.68	29.19	29.68	8930769
2010-07-09	29.59	30.39	29.59	30.39	9444679
2010-07-12	30.41	30.41	29.84	29.99	9439113
2010-07-13	30.50	30.89	30.45	30.80	10704981
2010-07-14	30.54	30.91	30.37	30.70	8638780
2010-07-15	30.73	30.78	30.27	30.67	8285642
2010-07-16	30.45	30.60	29.75	29.83	12429011
2010-07-19	30.00	30.02	29.55	29.86	7614997
2010-07-20	29.43	30.79	29.43	30.76	10507563
2010-07-21	31.07	31.23	30.39	30.66	9379801
2010-07-22	31.01	31.59	30.95	31.32	16256123
2010-07-23	31.37	32.05	31.33	32.01	14681112
2010-07-26	32.08	32.20	31.88	32.20	7497112
2010-07-27	32.40	32.50	31.80	31.94	9174812
2010-07-28	31.78	32.07	31.70	31.84	10534976
2010-07-29	32.05	32.33	31.53	31.81	8462751
2010-07-30	31.52	32.13	31.42	32.01	8759272
2010-08-02	32.52	32.93	32.44	32.87	16477250
2010-08-03	32.55	32.56	32.20	32.27	9558479
2010-08-04	32.46	32.60	32.26	32.57	5637799
2010-08-05	32.43	32.67	32.37	32.64	7035261
2010-08-06	32.42	32.84	32.18	32.49	8688096
2010-08-09	32.75	32.76	32.48	32.69	6080965
2010-08-10	32.33	32.53	32.01	32.34	12725661
2010-08-11	31.71	31.74	31.23	31.25	17573544
2010-08-12	30.87	31.56	30.86	31.45	11524620
2010-08-13	31.33	31.47	31.19	31.30	6186015
2010-08-16	31.16	31.64	31.10	31.44	6534619
2010-08-17	31.88	32.42	31.88	32.18	11975748
2010-08-18	32.15	32.46	31.90	32.30	9785282
2010-08-19	32.14	32.27	31.40	31.56	12747867
2010-08-20	31.37	31.52	31.19	31.49	13961734
2010-08-23	31.63	32.05	31.12	31.14	9450527
2010-08-24	30.59	30.83	30.40	30.42	14872828
2010-08-25	30.18	30.60	29.88	30.51	12782398
2010-08-26	30.80	30.97	30.42	30.47	7480441
2010-08-27	30.67	31.40	30.36	31.38	10366322
2010-08-30	31.31	31.46	30.91	30.91	5066786
2010-08-31	30.72	31.20	30.71	31.04	9565299
2010-09-01	31.44	32.04	31.42	31.97	12036946
2010-09-02	32.07	32.35	31.88	32.35	6157822
2010-09-03	32.60	32.75	32.45	32.73	7812801
2010-09-07	32.60	32.70	32.36	32.41	6096686
2010-09-08	32.51	32.87	32.47	32.66	5021946
2010-09-09	32.97	33.07	32.47	32.55	4726781
2010-09-10	32.58	32.90	32.58	32.82	5632956
2010-09-13	33.08	33.47	33.05	33.35	12066614
2010-09-14	33.19	33.52	33.08	33.29	8552679
2010-09-15	33.10	33.29	32.97	33.23	6444244
2010-09-16	33.13	33.48	33.10	33.39	12863673
2010-09-17	32.83	32.90	32.51	32.73	8169616
2010-09-20	32.76	33.00	32.53	32.94	8300340
2010-09-21	32.94	32.95	32.48	32.79	16897543
2010-09-22	32.78	33.12	32.76	32.87	10198244
2010-09-23	32.58	32.96	32.43	32.56	7173088
2010-09-24	32.97	33.41	32.95	33.36	8602967
2010-09-27	33.37	33.42	33.13	33.17	5773163
2010-09-28	33.13	33.23	32.57	33.17	8701592
2010-09-29	33.07	33.13	32.80	32.91	9874845
2010-09-30	33.13	33.28	32.54	32.78	10236473
2010-10-01	32.98	33.24	32.96	33.21	7769176
2010-10-04	32.95	33.08	32.56	32.68	13055536
2010-10-05	33.06	33.72	33.06	33.60	13122693
2010-10-06	33.68	34.01	33.64	33.92	6818249
2010-10-07	34.02	34.04	33.27	33.58	9139822
2010-10-08	33.70	34.34	33.70	34.24	7965040
2010-10-11	34.40	34.41	34.05	34.18	5867966
2010-10-12	34.10	34.33	33.74	34.27	7302589
2010-10-13	34.68	34.95	34.49	34.82	7310878
2010-10-14	34.81	34.88	34.29	34.49	8266529
2010-10-15	34.76	34.77	34.13	34.59	12297545
2010-10-18	34.47	34.75	34.27	34.74	6836587
2010-10-19	34.14	34.33	33.70	33.85	15125063
2010-10-20	33.99	34.78	33.91	34.55	10184781
2010-10-21	34.70	34.85	34.18	34.54	11128519
2010-10-22	34.56	34.61	34.18	34.34	8306801
2010-10-25	34.82	35.17	34.74	35.03	11364168
2010-10-26	34.55	34.90	34.31	34.82	9339057
2010-10-27	34.56	34.56	34.13	34.50	12326311
2010-10-28	34.79	34.91	34.29	34.52	10028781
2010-10-29	34.45	34.87	34.36	34.80	6784829
2010-11-01	34.98	35.22	34.59	34.78	8097960
2010-11-02	35.09	35.36	34.99	35.14	11729497
2010-11-03	35.25	35.30	34.50	35.04	17155913
2010-11-04	35.57	36.19	35.56	36.19	10038154
2010-11-05	36.24	36.54	36.11	36.32	10102995
2010-11-08	36.09	36.46	36.05	36.41	7940895
2010-11-09	36.59	36.71	35.56	35.77	11364338
2010-11-10	35.77	36.04	35.35	35.95	9327747
2010-11-11	35.77	36.34	35.76	36.32	9388605
2010-11-12	35.91	36.05	35.21	35.51	17476652
2010-11-15	35.61	35.72	35.20	35.23	9725073
2010-11-16	34.82	34.89	34.20	34.47	19878291
2010-11-17	34.48	34.82	34.30	34.46	13330861
2010-11-18	34.92	35.41	34.92	35.11	14432806
2010-11-19	35.12	35.39	34.93	35.39	9048857
2010-11-22	35.24	35.51	34.94	35.48	11731046
2010-11-23	34.93	35.02	34.63	34.80	13237265
2010-11-24	35.08	35.47	35.04	35.47	8013251
2010-11-26	35.10	35.16	34.87	34.87	4655689
2010-11-29	34.79	35.28	34.37	35.17	12834797
2010-11-30	34.88	35.48	34.75	35.19	15605325
2010-12-01	35.78	36.17	35.70	36.15	12299846
2010-12-02	36.32	36.78	36.22	36.70	9373755
2010-12-03	36.55	37.09	36.53	37.01	7872050
2010-12-06	36.96	37.14	36.91	37.07	4957237
2010-12-07	37.53	37.61	37.05	37.12	10542404
2010-12-08	37.14	37.27	36.54	36.73	11792032
2010-12-09	37.05	37.08	36.68	36.93	11514054
2010-12-10	36.99	37.29	36.80	37.25	5218603
2010-12-13	37.64	37.72	37.40	37.45	6423238
2010-12-14	37.44	37.67	37.30	37.42	7113722
2010-12-15	37.30	37.55	37.17	37.22	6694107
2010-12-16	37.28	37.58	36.99	37.57	9246184
2010-12-17	37.22	37.59	37.17	37.56	7199668
2010-12-20	37.80	37.86	37.48	37.68	5347305
2010-12-21	37.83	38.12	37.82	38.06	4813120
2010-12-22	38.20	38.20	37.89	38.04	3163089
2010-12-23	37.84	38.25	37.84	38.14	3872365
2010-12-27	38.11	38.23	37.88	38.20	2408779
2010-12-28	38.36	38.36	38.17	38.28	3437764
2010-12-29	38.44	38.50	38.34	38.44	2575149
2010-12-30	38.43	38.59	38.36	38.44	3577535
2010-12-31	38.39	38.54	38.31	38.41	2424684
2011-01-03	38.82	39.08	38.67	38.72	6056682
2011-01-04	38.78	38.85	37.97	38.46	9489243
2011-01-05	38.26	38.57	38.09	38.55	7798871
2011-01-06	38.57	38.75	38.24	38.35	7772423
2011-01-07	38.47	38.58	37.98	38.32	11564107
2011-01-10	38.17	38.43	37.72	38.36	10492676
2011-01-11	38.55	38.70	38.42	38.67	6610319
2011-01-12	38.97	39.11	38.83	39.05	6979583
2011-01-13	39.01	39.08	38.62	38.71	7299708
2011-01-14	38.64	38.80	38.40	38.77	7921742
2011-01-18	38.85	39.05	38.81	39.01	8238747
2011-01-19	39.08	39.10	38.05	38.11	16018511
2011-01-20	37.71	37.82	37.24	37.57	21857660
2011-01-21	37.78	37.96	37.43	37.48	11453121
2011-01-24	37.61	38.09	37.47	37.88	10497747
2011-01-25	37.75	37.93	37.48	37.93	13190781
2011-01-26	38.06	38.80	38.05	38.73	11199288
2011-01-27	38.70	38.75	38.13	38.41	11238695
2011-01-28	38.40	38.69	37.78	37.81	14292276
2011-01-31	38.06	38.48	37.93	38.44	9979868
2011-02-01	38.80	39.55	38.73	39.47	16039001
2011-02-02	39.45	39.60	39.21	39.41	6180875
2011-02-03	39.42	39.65	38.96	39.57	10827236
2011-02-04	39.68	39.73	39.25	39.58	8106889
2011-02-07	39.70	40.07	39.70	39.79	9181891
2011-02-08	39.97	39.99	39.65	39.92	7710110
2011-02-09	39.82	39.87	39.30	39.56	9668792
2011-02-10	39.17	39.89	39.17	39.63	9011811
2011-02-11	39.52	40.00	39.40	39.85	10078823
2011-02-14	39.95	40.34	39.87	40.28	8574268
2011-02-15	40.30	40.31	39.75	39.82	7201499
2011-02-16	40.05	40.44	40.02	40.34	9793257
2011-02-17	40.26	40.72	40.13	40.70	8253275
2011-02-18	40.76	40.83	40.10	40.25	7334270
2011-02-22	39.73	40.00	38.89	38.96	18530025
2011-02-23	38.84	39.12	38.03	38.67	18820671
2011-02-24	38.65	39.01	37.94	38.47	14233556
2011-02-25	38.81	39.09	38.76	39.04	8357114
2011-02-28	39.19	39.46	39.01	39.44	7958053
2011-03-01	39.55	39.64	38.47	38.49	18092533
2011-03-02	38.44	38.88	38.38	38.63	11219893
2011-03-03	39.08	39.41	39.01	39.41	8716861
2011-03-04	39.45	39.46	38.75	39.05	11563828
2011-03-07	39.35	39.44	38.19	38.38	18317729
2011-03-08	38.47	38.96	38.07	38.82	10489381
2011-03-09	38.63	38.63	38.00	38.19	17671171
2011-03-10	37.64	37.83	37.18	37.36	31037045
2011-03-11	37.21	38.03	37.06	37.91	14695158
2011-03-14	37.76	38.10	37.38	37.77	17616427
2011-03-15	36.60	37.96	36.44	37.77	22889355
2011-03-16	37.73	37.83	36.56	37.01	23415807
2011-03-17	37.74	38.01	37.45	37.67	22441106
2011-03-18	38.09	38.19	37.64	37.73	14929059
2011-03-21	38.31	38.46	38.06	38.39	8467918
2011-03-22	38.35	38.46	38.07	38.30	7588235
2011-03-23	38.31	38.96	38.08	38.85	13165173
2011-03-24	39.12	39.18	38.63	39.02	11557506
2011-03-25	39.21	39.55	39.05	39.23	10545244
2011-03-28	39.22	39.52	39.01	39.05	11918329
2011-03-29	39.06	39.46	38.79	39.46	9726487
2011-03-30	39.86	39.96	39.33	39.87	15074050
2011-03-31	39.83	40.23	39.80	40.02	10527860
2011-04-01	40.25	40.37	40.00	40.17	9269682
2011-04-04	40.37	40.56	40.31	40.43	7014686
2011-04-05	40.40	41.07	40.24	40.91	9386619
2011-04-06	41.24	41.28	40.45	40.57	15107414
2011-04-07	40.69	40.95	40.30	40.49	13078843
2011-04-08	40.80	40.92	40.03	40.20	8652423
2011-04-11	40.31	40.50	39.57	39.75	10379820
2011-04-12	39.30	39.52	39.06	39.21	13367586
2011-04-13	39.49	39.53	38.68	38.98	16093436
2011-04-14	38.72	39.23	38.72	39.10	15791483
2011-04-15	39.28	39.43	38.98	39.36	11342901
2011-04-18	38.90	39.01	38.44	38.81	11250188
2011-04-19	38.97	39.54	38.93	39.50	16135522
2011-04-20	40.14	40.30	39.89	40.02	13241781
2011-04-21	40.24	40.45	40.11	40.45	7676888
2011-04-25	40.34	40.49	39.95	40.14	6058818
2011-04-26	40.37	40.74	40.14	40.59	8722035
2011-04-27	40.65	40.72	39.89	40.72	13122615
2011-04-28	40.67	41.02	40.52	40.71	13802857
2011-04-29	40.89	41.00	40.59	40.87	13400039
2011-05-02	41.02	41.17	40.50	40.58	10242426
2011-05-03	40.55	40.60	39.89	40.21	15248843
2011-05-04	40.17	40.22	39.23	39.50	21349282
2011-05-05	39.22	39.75	38.83	39.03	24912152
2011-05-06	39.73	39.92	39.12	39.35	19618060
2011-05-09	39.43	40.04	39.39	39.92	13376645
2011-05-10	40.08	40.34	39.82	40.26	12194840
2011-05-11	40.15	40.18	39.02	39.19	18086564
2011-05-12	39.07	39.39	38.67	39.15	18068564
2011-05-13	39.17	39.37	38.53	38.65	19660546
2011-05-16	38.51	39.25	38.38	38.51	19577013
2011-05-17	38.29	38.46	37.83	38.06	23337476
2011-05-18	38.24	38.95	38.04	38.91	17609179
2011-05-19	38.95	39.31	38.73	38.90	12817861
2011-05-20	38.80	38.91	38.21	38.51	17790951
2011-05-23	37.89	38.24	37.73	38.11	13287236
2011-05-24	38.38	38.75	38.09	38.30	16593183
2011-05-25	38.23	39.06	38.15	38.84	16084968
2011-05-26	38.73	39.06	38.52	38.93	10170765
2011-05-27	39.24	39.51	39.15	39.35	10602128
2011-05-31	39.71	39.87	39.16	39.75	16058654
2011-06-01	39.57	39.64	38.46	38.51	17749482
2011-06-02	38.58	38.99	38.11	38.57	20052172
2011-06-03	37.96	38.35	37.88	38.08	16478915
2011-06-06	38.08	38.33	37.63	37.70	14293033
2011-06-07	37.98	38.23	37.73	37.84	11518079
2011-06-08	37.73	37.75	37.33	37.45	17467169
2011-06-09	37.62	38.28	37.55	38.07	17570359
2011-06-10	37.84	38.10	37.50	37.59	15463126
2011-06-13	37.74	37.89	37.10	37.37	13351930
2011-06-14	37.87	38.26	37.71	38.09	18577762
2011-06-15	37.70	37.92	37.05	37.21	23599677
2011-06-16	37.18	37.35	36.37	36.85	26344205
2011-06-17	36.99	37.09	36.48	36.64	19353360
2011-06-20	36.44	37.10	36.44	36.95	15561594
2011-06-21	37.24	37.96	37.24	37.90	14753027
2011-06-22	37.70	38.18	37.66	37.75	13443752
2011-06-23	37.11	37.76	36.74	37.71	17766045
2011-06-24	37.87	37.96	37.34	37.47	12763443
2011-06-27	37.28	37.69	37.00	37.55	10117532
2011-06-28	37.77	38.28	37.62	38.28	10366238
2011-06-29	38.54	39.05	38.40	38.89	14442757
2011-06-30	38.96	39.52	38.83	39.37	12379573
2011-07-01	39.38	39.79	39.11	39.73	13441386
2011-07-05	39.70	39.91	39.56	39.78	10540463
2011-07-06	39.64	40.09	39.50	39.94	14641930
2011-07-07	40.40	40.72	40.25	40.54	11570527
2011-07-08	39.92	40.26	39.80	40.23	11371577
2011-07-11	39.64	39.82	39.20	39.42	11561813
2011-07-12	39.14	39.66	39.14	39.26	8535028
2011-07-13	39.52	40.02	39.44	39.60	10295430
2011-07-14	39.69	39.92	39.12	39.22	10807311
2011-07-15	39.41	39.62	39.23	39.57	13431345
2011-07-18	39.47	39.60	38.92	39.10	16140198
2011-07-19	39.42	39.72	39.42	39.69	9541505
2011-07-20	39.79	39.80	39.48	39.66	6823370
2011-07-21	39.86	40.20	39.67	40.14	9748950
2011-07-22	40.12	40.13	39.82	39.95	7226332
2011-07-25	39.55	40.12	39.48	39.85	5525199
2011-07-26	39.84	39.85	39.35	39.42	7172039
2011-07-27	39.29	39.45	38.46	38.52	15964151
2011-07-28	38.64	39.04	38.39	38.44	10046053
2011-07-29	37.87	38.41	37.63	38.01	13326469
2011-08-01	38.71	38.74	37.52	37.88	14542479
2011-08-02	37.58	37.98	36.71	36.71	20799059
2011-08-03	36.76	37.01	35.95	36.90	19480787
2011-08-04	36.30	36.34	34.40	34.40	39007813
2011-08-05	34.96	35.28	33.36	34.32	33004935
2011-08-08	33.33	33.79	31.62	31.81	37772346
2011-08-09	32.32	33.79	31.61	33.77	31470909
2011-08-10	33.02	33.89	32.51	32.61	32877260
2011-08-11	32.99	34.68	32.81	34.22	27549284
2011-08-12	34.43	34.80	34.16	34.44	14884632
2011-08-15	34.65	35.00	34.44	34.97	27846719
2011-08-16	34.69	34.90	34.14	34.43	16357929
2011-08-17	34.63	35.10	34.37	34.53	13762529
2011-08-18	33.63	33.65	32.23	32.52	26537640
2011-08-19	32.08	33.10	31.98	32.00	19462365
2011-08-22	32.89	32.91	31.89	32.00	12408018
2011-08-23	32.25	33.14	32.02	33.13	15683394
2011-08-24	33.01	33.61	32.82	33.58	9513609
2011-08-25	33.63	33.89	33.06	33.23	11355885
2011-08-26	32.99	34.01	32.37	33.93	14517799
2011-08-29	34.31	34.98	34.22	34.96	12789336
2011-08-30	34.81	35.47	34.71	35.25	13199059
2011-08-31	35.54	35.92	35.03	35.34	12371791
2011-09-01	35.31	35.71	34.83	34.86	12620396
2011-09-02	34.10	34.39	33.83	33.97	13176526
2011-09-06	33.01	33.85	32.96	33.79	13606505
2011-09-07	34.36	34.76	34.17	34.76	12763072
2011-09-08	34.52	34.85	34.16	34.30	11595291
2011-09-09	33.89	33.89	32.98	33.17	18917527
2011-09-12	32.79	33.32	32.26	32.95	13764571
2011-09-13	33.04	33.62	32.76	33.47	13515207
2011-09-14	33.60	34.42	33.05	34.01	18003994
2011-09-15	34.46	34.63	34.03	34.59	12980874
2011-09-16	34.52	34.80	34.18	34.52	12406628
2011-09-19	33.80	34.16	33.41	34.01	11096757
2011-09-20	34.06	34.38	33.59	33.61	14175698
2011-09-21	33.52	33.56	32.04	32.09	27017161
2011-09-22	30.93	30.96	29.83	30.29	30879349
2011-09-23	30.11	30.69	29.95	30.24	23723178
2011-09-26	30.52	31.21	29.81	31.21	18990538
2011-09-27	32.24	32.57	31.64	31.86	20175502
2011-09-28	32.01	32.01	30.40	30.45	22467559
2011-09-29	31.13	31.17	29.90	30.48	20068817
2011-09-30	29.99	30.19	29.32	29.36	18118343
2011-10-03	29.03	29.85	28.53	28.53	19323566
2011-10-04	28.11	29.67	27.77	29.64	25091737
2011-10-05	29.70	30.92	29.48	30.82	21033765
2011-10-06	30.91	31.65	30.71	31.60	20876668
2011-10-07	31.85	31.87	30.72	31.12	17670638
2011-10-10	31.67	32.43	31.66	32.43	10698548
2011-10-11	32.04	32.73	31.98	32.47	10102800
2011-10-12	32.70	33.21	32.57	32.79	12448025
2011-10-13	32.48	32.74	32.00	32.62	9244613
2011-10-14	33.19	33.48	32.86	33.48	9448916
2011-10-17	33.31	33.33	32.32	32.34	9616083
2011-10-18	32.25	33.35	31.76	33.17	17306372
2011-10-19	33.11	33.11	32.07	32.21	11207901
2011-10-20	32.18	32.66	31.84	32.51	15064112
2011-10-21	32.97	33.37	32.88	33.37	12783231
2011-10-24	33.71	34.18	33.56	34.17	9960789
2011-10-25	34.02	34.11	33.24	33.30	13042040
2011-10-26	33.83	34.14	33.05	33.90	12855974
2011-10-27	35.10	36.08	34.86	35.74	20813289
2011-10-28	35.39	36.14	35.31	35.99	9937049
2011-10-31	35.32	35.34	34.41	34.45	14029304
2011-11-01	33.10	34.22	32.80	33.53	23038834
2011-11-02	34.18	34.58	33.80	34.36	13058509
2011-11-03	34.88	35.10	34.11	35.06	15001737
2011-11-04	34.75	35.11	34.29	34.98	10140917
2011-11-07	35.00	35.31	34.58	35.28	9366639
2011-11-08	35.35	35.73	34.99	35.70	15181131
2011-11-09	34.76	34.95	33.88	33.96	22996743
2011-11-10	34.49	34.65	33.80	34.37	12748300
2011-11-11	34.80	35.29	34.77	35.17	10544892
2011-11-14	34.84	35.19	34.57	34.80	9578328
2011-11-15	34.65	35.11	34.42	34.87	9116680
2011-11-16	34.42	34.75	34.02	34.05	11941572
2011-11-17	34.01	34.11	32.85	33.08	20005478
2011-11-18	33.39	33.64	33.03	33.26	13980711
2011-11-21	32.57	32.90	32.33	32.68	15830646
2011-11-22	32.70	32.93	32.31	32.43	15024823
2011-11-23	32.07	32.16	31.54	31.57	14462590
2011-11-25	31.44	31.88	31.41	31.41	4443477
2011-11-28	32.61	32.82	32.30	32.59	12385200
2011-11-29	32.72	32.95	32.48	32.65	11599622
2011-11-30	33.91	34.55	33.86	34.52	20043590
2011-12-01	34.34	34.80	34.11	34.30	12235909
2011-12-02	34.68	34.76	33.97	34.00	10497966
2011-12-05	34.54	34.77	34.14	34.40	10818487
2011-12-06	34.34	35.01	34.23	34.72	10735196
2011-12-07	34.45	34.87	34.29	34.75	11918846
2011-12-08	34.43	34.49	33.58	33.67	13764436
2011-12-09	33.39	34.28	33.30	34.10	13673401
2011-12-12	33.50	33.55	33.04	33.29	17075497
2011-12-13	33.57	33.90	32.53	32.73	16845586
2011-12-14	32.56	32.83	32.22	32.33	19470304
2011-12-15	32.82	32.89	32.32	32.55	11260677
2011-12-16	32.71	32.97	32.32	32.53	16181156
2011-12-19	32.63	32.77	31.86	31.95	12980624
2011-12-20	32.64	33.27	32.51	33.21	16250338
2011-12-21	33.14	33.36	32.85	33.26	9611276
2011-12-22	33.37	33.68	33.25	33.59	7612263
2011-12-23	33.64	33.91	33.57	33.91	5416269
2011-12-27	33.76	34.03	33.76	33.90	2923466
2011-12-28	33.89	33.92	33.08	33.09	6304257
2011-12-29	33.08	33.54	33.04	33.52	4276731
2011-12-30	33.44	33.67	33.44	33.50	3605091
2012-01-03	34.24	34.59	34.23	34.43	11213717
2012-01-04	34.39	34.75	34.25	34.72	8773460
2012-01-05	34.42	34.95	34.32	34.82	7783693
2012-01-06	34.70	34.89	34.55	34.77	7218655
2012-01-09	34.82	34.97	34.68	34.84	9204592
2012-01-10	35.38	35.64	35.34	35.49	9962511
2012-01-11	35.38	35.89	35.32	35.84	7065257
2012-01-12	36.03	36.35	35.75	36.34	11153588
2012-01-13	36.00	36.15	35.68	36.10	8419382
2012-01-17	36.54	36.64	36.16	36.30	11880570
2012-01-18	36.30	36.71	36.13	36.71	7823248
2012-01-19	36.76	36.77	36.46	36.74	8192552
2012-01-20	36.61	36.78	36.46	36.58	5572578
2012-01-23	36.64	36.83	36.46	36.56	6993270
2012-01-24	36.22	36.59	36.10	36.56	6596384
2012-01-25	36.34	37.25	36.16	37.14	8389734
2012-01-26	37.38	37.73	36.92	37.13	8619727
2012-01-27	37.05	37.30	36.85	37.18	6150422
2012-01-30	36.62	37.28	36.54	37.14	9225642
2012-01-31	37.44	37.53	36.82	37.18	11363750
2012-02-01	37.48	37.79	37.46	37.55	15190166
2012-02-02	37.65	37.77	37.35	37.37	7593119
2012-02-03	37.86	37.97	37.62	37.88	9878778
2012-02-06	37.60	37.72	37.50	37.67	5685149
2012-02-07	37.65	37.81	37.30	37.63	11790521
2012-02-08	37.70	37.88	37.42	37.67	6044820
2012-02-09	37.80	37.85	37.42	37.71	7649685
2012-02-10	37.19	37.21	36.84	37.05	11266538
2012-02-13	37.31	37.41	37.08	37.15	6425145
2012-02-14	37.03	37.04	36.40	36.67	11037749
2012-02-15	36.88	36.96	36.60	36.70	11055464
2012-02-16	36.73	37.39	36.56	37.35	10221922
2012-02-17	37.44	37.51	37.23	37.37	7447401
2012-02-21	37.61	37.86	37.42	37.59	8101731
2012-02-22	37.58	37.71	37.34	37.53	5711981
2012-02-23	37.54	37.64	37.28	37.57	4916797
2012-02-24	37.68	37.78	37.47	37.55	4426543
2012-02-27	37.34	37.70	37.16	37.56	7771540
2012-02-28	37.57	37.81	37.51	37.68	8912981
2012-02-29	37.71	37.81	36.90	36.97	18397928
2012-03-01	37.19	37.52	37.14	37.38	11608578
2012-03-02	37.26	37.58	37.07	37.29	8955993
2012-03-05	37.14	37.15	36.48	36.69	11249023
2012-03-06	36.13	36.13	35.80	35.94	14786592
2012-03-07	36.13	36.17	35.81	36.03	14333414
2012-03-08	36.46	36.70	36.24	36.63	8240582
2012-03-09	36.73	36.99	36.52	36.64	7320130
2012-03-12	36.63	36.83	36.38	36.44	5579956
2012-03-13	36.66	37.08	36.59	37.04	10333890
2012-03-14	37.04	37.09	36.75	36.90	8107195
2012-03-15	36.95	37.17	36.84	37.17	7055414
2012-03-16	37.10	37.31	37.06	37.10	11643071
2012-03-19	37.10	37.54	37.08	37.33	7705994
2012-03-20	36.99	37.17	36.77	37.12	7178939
2012-03-21	37.17	37.27	36.95	37.12	6063919
2012-03-22	36.70	36.79	36.32	36.52	12351271
2012-03-23	36.65	36.99	36.32	36.91	9155610
2012-03-26	37.25	37.39	37.07	37.39	5728459
2012-03-27	37.50	37.65	37.31	37.31	4625950
2012-03-28	37.24	37.30	36.50	36.79	11571297
2012-03-29	36.46	36.87	36.33	36.84	10805859
2012-03-30	37.15	37.17	36.74	36.97	7249559
2012-04-02	36.92	37.63	36.89	37.49	18220144
2012-04-03	37.39	37.44	36.92	37.21	9342293
2012-04-04	36.78	36.90	36.48	36.69	7988875
2012-04-05	36.66	37.08	36.38	36.48	11535194
2012-04-09	36.01	36.17	35.82	35.95	10400438
2012-04-10	35.85	35.94	35.10	35.21	17035726
2012-04-11	35.74	35.82	35.48	35.59	11324799
2012-04-12	35.68	36.65	35.66	36.57	13242742
2012-04-13	36.42	36.52	36.10	36.13	10791776
2012-04-16	36.40	36.48	36.00	36.24	13343274
2012-04-17	36.50	36.97	36.41	36.73	8112822
2012-04-18	36.67	36.82	36.50	36.63	7271599
2012-04-19	36.75	36.84	36.26	36.50	8752219
2012-04-20	36.72	36.78	36.48	36.48	7459407
2012-04-23	36.04	36.05	35.56	36.03	10309335
2012-04-24	36.03	36.16	35.80	36.03	8200526
2012-04-25	36.42	36.82	36.40	36.79	9780291
2012-04-26	36.54	36.88	36.44	36.75	5910315
2012-04-27	36.93	37.05	36.73	36.93	5935017
2012-04-30	36.84	36.87	36.49	36.67	9068286
2012-05-01	36.67	37.10	36.55	36.89	8299730
2012-05-02	36.67	36.74	36.41	36.71	6616485
2012-05-03	36.67	36.74	36.18	36.29	9561874
2012-05-04	36.03	36.12	35.60	35.68	12152183
2012-05-07	35.51	35.87	35.44	35.71	11055226
2012-05-08	35.44	35.57	34.94	35.54	12046113
2012-05-09	34.96	35.65	34.89	35.22	14403125
2012-05-10	35.58	35.65	35.02	35.11	7940026
2012-05-11	34.84	35.34	34.82	35.01	6102443
2012-05-14	34.60	34.84	34.38	34.53	12873104
2012-05-15	34.53	34.69	33.95	34.01	11507527
2012-05-16	34.14	34.47	33.62	33.64	12099473
2012-05-17	33.79	33.80	32.90	32.90	13730729
2012-05-18	33.08	33.34	32.65	32.77	14529039
2012-05-21	32.80	33.79	32.80	33.73	8574149
2012-05-22	33.82	34.10	33.31	33.52	8611657
2012-05-23	33.22	33.98	32.87	33.92	10646251
2012-05-24	34.15	34.21	33.68	34.13	11501521
2012-05-25	34.10	34.25	33.87	33.99	6855719
2012-05-29	34.39	34.70	34.24	34.58	9564162
2012-05-30	34.20	34.34	33.92	33.96	7325620
2012-05-31	33.91	34.05	33.37	33.82	9935907
2012-06-01	33.23	33.51	33.08	33.10	12325548
2012-06-04	33.18	33.21	32.59	33.13	13447723
2012-06-05	33.03	33.49	32.99	33.45	7630630
2012-06-06	33.73	34.29	33.73	34.29	8328437
2012-06-07	34.70	34.94	34.23	34.35	9280960
2012-06-08	34.17	34.60	33.92	34.58	6362692
2012-06-11	34.87	35.00	33.90	33.94	9883541
2012-06-12	34.11	34.57	33.91	34.57	10427753
2012-06-13	34.37	34.55	33.94	34.04	8664393
2012-06-14	34.11	34.37	33.93	34.32	8441563
2012-06-15	34.30	34.56	34.18	34.53	10976676
2012-06-18	34.41	34.80	34.26	34.71	6693076
2012-06-19	34.93	35.53	34.90	35.37	8211633
2012-06-20	35.29	35.54	34.93	35.17	8338621
2012-06-21	35.16	35.18	33.98	34.02	9901452
2012-06-22	34.21	34.33	33.83	34.20	8991437
2012-06-25	33.80	33.98	33.58	33.77	6592543
2012-06-26	33.88	34.07	33.58	33.88	5461818
2012-06-27	34.06	34.31	33.92	34.25	9155813
2012-06-28	33.91	34.30	33.73	34.26	8676972
2012-06-29	35.12	35.29	34.81	35.29	12637002
2012-07-02	35.21	35.29	34.72	35.11	17123989
2012-07-03	35.25	35.71	35.20	35.61	5883663
2012-07-05	35.45	35.77	35.30	35.56	5769867
2012-07-06	35.13	35.21	34.93	35.15	7332185
2012-07-09	35.11	35.17	34.79	34.93	14432667
2012-07-10	35.11	35.24	34.22	34.41	11557072
2012-07-11	34.53	34.53	34.08	34.30	11037101
2012-07-12	33.90	34.34	33.68	34.13	12345958
2012-07-13	34.23	34.83	34.23	34.74	8608387
2012-07-16	34.67	34.74	34.33	34.61	4729517
2012-07-17	34.81	35.12	34.52	35.05	11490714
2012-07-18	34.86	35.32	34.83	35.26	9007606
2012-07-19	35.41	35.72	35.19	35.64	9604679
2012-07-20	35.33	35.52	35.24	35.42	11093301
2012-07-23	34.77	34.94	34.50	34.86	10632563
2012-07-24	34.87	34.93	34.10	34.32	8709986
2012-07-25	34.58	34.59	34.12	34.32	9560510
2012-07-26	34.72	34.83	34.23	34.48	9485250
2012-07-27	34.67	35.21	34.58	35.11	9260493
2012-07-30	35.07	35.31	34.92	35.08	9535502
2012-07-31	34.94	35.08	34.82	34.86	5461967
2012-08-01	35.02	35.30	34.84	34.85	8063154
2012-08-02	34.53	34.80	34.17	34.44	11155995
2012-08-03	34.93	35.26	34.90	35.12	10113095
2012-08-06	35.24	35.63	35.19	35.44	8672857
2012-08-07	35.58	35.96	35.58	35.85	9840760
2012-08-08	35.72	36.04	35.67	35.89	4863089
2012-08-09	35.89	36.27	35.83	36.09	5355517
2012-08-10	35.86	36.10	35.79	36.06	4179116
2012-08-13	35.97	36.11	35.67	35.86	3528726
2012-08-14	35.97	36.07	35.58	35.70	6637219
2012-08-15	35.56	35.84	35.54	35.76	4251679
2012-08-16	35.86	36.36	35.82	36.29	7248389
2012-08-17	36.34	36.41	36.16	36.24	8417722
2012-08-20	36.19	36.22	35.93	36.17	4140250
2012-08-21	36.37	36.63	36.08	36.22	5336833
2012-08-22	36.05	36.52	35.88	36.52	8940329
2012-08-23	36.44	36.44	35.89	35.91	5175807
2012-08-24	35.79	35.93	35.65	35.84	4139781
2012-08-27	35.89	35.94	35.58	35.63	4364971
2012-08-28	35.56	35.70	35.46	35.55	3821411
2012-08-29	35.60	35.74	35.39	35.63	4225259
2012-08-30	35.51	35.54	35.30	35.31	8060071
2012-08-31	35.62	35.77	35.33	35.67	7309331
2012-09-04	35.69	35.69	35.09	35.19	6694969
2012-09-05	35.17	35.41	35.07	35.35	7069149
2012-09-06	35.60	36.29	35.57	36.24	8598626
2012-09-07	36.49	36.98	36.46	36.95	11445027
2012-09-10	36.83	37.24	36.83	36.89	7800185
2012-09-11	37.00	37.25	36.88	37.02	6636750
2012-09-12	37.15	37.20	36.75	36.97	7413098
2012-09-13	36.96	38.07	36.87	37.88	13155292
2012-09-14	38.18	38.57	38.14	38.33	9494885
2012-09-17	38.10	38.11	37.65	37.76	6048717
2012-09-18	37.67	37.74	37.42	37.66	8700009
2012-09-19	37.83	38.02	37.72	37.87	6601347
2012-09-20	37.51	37.85	37.32	37.81	5187798
2012-09-21	37.91	38.00	37.35	37.45	9566447
2012-09-24	37.12	37.47	37.06	37.34	4999382
2012-09-25	37.50	37.50	36.72	36.74	7397328
2012-09-26	36.59	36.76	36.31	36.56	5748316
2012-09-27	36.88	37.08	36.60	37.01	4536981
2012-09-28	36.79	36.87	36.60	36.79	4669653
2012-10-01	37.04	37.33	36.81	36.92	5633688
2012-10-02	36.99	37.04	36.49	36.72	5475487
2012-10-03	36.67	36.73	36.38	36.55	8038421
2012-10-04	36.82	37.15	36.74	37.02	5997639
2012-10-05	37.21	37.52	37.08	37.20	6174484
2012-10-08	36.95	37.25	36.90	37.13	3659324
2012-10-09	37.15	37.33	36.75	36.78	8593331
2012-10-10	36.72	36.76	36.29	36.38	8624279
2012-10-11	36.71	36.90	36.53	36.53	6620344
2012-10-12	36.55	36.76	36.26	36.37	6098464
2012-10-15	36.39	36.71	36.26	36.68	5632357
2012-10-16	36.83	37.59	36.81	37.56	12287864
2012-10-17	37.69	37.90	37.52	37.87	12138753
2012-10-18	37.70	38.05	37.62	37.88	6891766
2012-10-19	37.70	37.70	36.97	37.09	9177431
2012-10-22	37.00	37.32	36.80	37.26	8973081
2012-10-23	36.37	36.47	35.89	36.14	15453749
2012-10-24	36.43	36.48	36.05	36.12	10116277
2012-10-25	36.38	36.40	35.80	36.04	7925385
2012-10-26	35.97	36.20	35.78	36.11	8986885
2012-10-31	36.08	36.34	35.70	36.03	14120267
2012-11-01	36.11	36.76	36.04	36.73	6059832
2012-11-02	36.99	37.00	36.05	36.07	6676060
2012-11-05	35.97	36.40	35.93	36.32	5297887
2012-11-06	36.49	36.92	36.35	36.70	5646723
2012-11-07	36.27	36.39	35.76	36.15	9690601
2012-11-08	36.19	36.24	35.54	35.63	6932355
2012-11-09	35.47	36.04	35.44	35.56	8918002
2012-11-12	35.73	35.79	35.51	35.56	4639220
2012-11-13	35.36	35.83	35.25	35.50	5745256
2012-11-14	35.50	35.59	34.83	34.90	10345430
2012-11-15	34.90	35.07	34.52	34.78	8177761
2012-11-16	34.90	34.99	34.44	34.86	8760036
2012-11-19	35.50	35.89	35.37	35.85	17798274
2012-11-20	35.73	36.08	35.63	35.88	6753449
2012-11-21	35.84	35.98	35.75	35.94	4728813
2012-11-23	36.14	36.42	36.05	36.40	3125215
2012-11-26	36.31	36.43	36.08	36.43	5785642
2012-11-27	36.41	36.59	36.26	36.27	5089593
2012-11-28	35.94	36.44	35.73	36.42	8908014
2012-11-29	36.57	36.79	36.49	36.67	6177666
2012-11-30	36.62	36.81	36.59	36.70	5673365
2012-12-03	36.81	36.93	35.97	36.02	18888044
2012-12-04	36.08	36.39	35.96	36.09	7814471
2012-12-05	35.63	35.94	35.44	35.66	12925588
2012-12-06	35.73	35.78	35.46	35.75	4637472
2012-12-07	35.95	36.06	35.82	36.05	6164964
2012-12-10	36.05	36.36	36.00	36.28	6841579
2012-12-11	36.40	36.66	36.37	36.57	5548963
2012-12-12	36.75	36.81	36.38	36.48	11818880
2012-12-13	36.44	36.69	36.20	36.38	6361711
2012-12-14	36.37	36.81	36.35	36.65	6097210
2012-12-17	36.78	37.03	36.70	37.02	6511697
2012-12-18	37.08	37.50	36.99	37.47	8343430
2012-12-19	37.52	37.56	37.29	37.30	7176842
2012-12-20	37.27	37.68	37.16	37.66	5487388
2012-12-21	36.74	37.14	36.70	37.00	9740319
2012-12-24	37.12	37.30	36.84	37.19	9639420
2012-12-26	37.35	37.58	37.31	37.42	10183583
2012-12-27	37.51	37.54	36.82	37.29	8766168
2012-12-28	37.04	37.19	36.75	36.82	6640786
2012-12-31	36.76	37.59	36.71	37.56	14333423
2013-01-02	38.41	38.60	38.19	38.45	12668965
2013-01-03	38.44	38.59	38.08	38.20	7643372
2013-01-04	38.31	38.72	38.28	38.67	5754344
2013-01-07	38.49	38.63	38.36	38.59	5307184
2013-01-08	38.70	38.74	38.36	38.65	6000280
2013-01-09	38.76	38.94	38.70	38.90	7171713
2013-01-10	39.12	39.18	38.71	39.07	7384007
2013-01-11	39.06	39.06	38.75	39.01	4860951
2013-01-14	39.08	39.15	38.95	39.02	7239710
2013-01-15	38.84	39.11	38.83	39.06	9264360
2013-01-16	38.82	39.06	38.72	38.78	7485058
2013-01-17	39.10	39.23	38.98	39.08	6709603
2013-01-18	39.01	39.35	39.01	39.34	8608293
2013-01-22	39.34	39.75	39.34	39.72	8111863
2013-01-23	39.62	39.65	39.37	39.50	7254522
2013-01-24	39.50	39.84	39.47	39.62	11590757
2013-01-25	39.84	39.87	39.50	39.76	7254709
2013-01-28	39.76	39.79	39.25	39.38	12437549
2013-01-29	39.37	39.66	39.34	39.60	7978796
2013-01-30	39.58	39.77	39.31	39.38	6313838
2013-01-31	39.03	39.32	38.95	39.05	6964238
2013-02-01	39.23	39.56	39.14	39.50	6604436
2013-02-04	39.23	39.35	39.09	39.11	5360913
2013-02-05	39.28	39.51	39.26	39.32	4756547
2013-02-06	39.24	39.40	39.18	39.36	6475717
2013-02-07	39.32	39.38	38.86	39.15	7886268
2013-02-08	39.25	39.41	39.16	39.38	5725446
2013-02-11	39.42	39.42	39.19	39.33	3590791
2013-02-12	39.23	39.41	39.15	39.35	7031244
2013-02-13	39.48	39.60	39.36	39.49	6149147
2013-02-14	39.38	39.43	39.23	39.36	6745481
2013-02-15	39.45	39.50	39.19	39.35	13362103
2013-02-19	39.33	39.48	39.16	39.18	6001805
2013-02-20	39.10	39.12	38.07	38.08	11537792
2013-02-21	37.98	38.01	37.50	37.73	13515674
2013-02-22	37.92	38.23	37.86	38.23	7234627
2013-02-25	38.42	38.44	37.35	37.36	13320175
2013-02-26	37.66	37.82	37.39	37.75	12023535
2013-02-27	37.65	38.56	37.64	38.42	12913200
2013-02-28	38.40	38.71	38.35	38.49	9707554
2013-03-01	38.24	38.65	38.01	38.51	10553766
2013-03-04	38.35	38.57	38.20	38.56	9029823
2013-03-05	38.86	39.11	38.73	38.82	8955389
2013-03-06	39.07	39.28	39.00	39.16	8258470
2013-03-07	39.25	39.37	39.21	39.27	4464785
2013-03-08	39.42	39.65	39.36	39.59	5921231
2013-03-11	39.52	39.85	39.42	39.81	8000410
2013-03-12	39.82	40.04	39.72	39.84	5988139
2013-03-13	39.80	39.87	39.64	39.74	5602047
2013-03-14	39.86	40.02	39.77	39.98	6192457
2013-03-15	39.71	39.96	39.71	39.85	8059585
2013-03-18	39.46	39.70	39.37	39.57	5047974
2013-03-19	39.64	39.64	39.05	39.40	7608733
2013-03-20	39.62	39.77	39.54	39.70	4347244
2013-03-21	39.34	39.45	39.02	39.02	6592717
2013-03-22	39.11	39.23	38.95	39.07	4816248
2013-03-25	39.16	39.21	38.58	38.77	6093192
2013-03-26	38.88	39.07	38.83	39.04	5492529
2013-03-27	38.81	39.06	38.63	39.03	4126582
2013-03-28	38.96	39.28	38.96	39.18	7510541
2013-04-01	39.15	39.22	38.75	38.84	6335637
2013-04-02	38.91	38.99	38.38	38.46	9508516
2013-04-03	38.46	38.64	37.96	38.14	14870702
2013-04-04	38.20	38.64	38.19	38.47	9158126
2013-04-05	37.95	38.34	37.95	38.31	7646300
2013-04-08	38.40	38.45	38.13	38.43	4117372
2013-04-09	38.49	39.02	38.49	38.88	9114878
2013-04-10	38.99	39.17	38.84	39.15	6206415
2013-04-11	39.11	39.50	39.09	39.32	7442446
2013-04-12	39.09	39.23	38.56	38.74	12492166
2013-04-15	38.35	38.44	37.26	37.31	20628552
2013-04-16	37.63	38.01	37.63	37.99	9606688
2013-04-17	37.65	37.73	37.23	37.43	9843786
2013-04-18	37.57	37.67	37.10	37.32	17338012
2013-04-19	37.54	37.77	37.45	37.76	10762432
2013-04-22	37.95	38.26	37.56	38.12	7175587
2013-04-23	38.22	38.50	38.06	38.45	9095585
2013-04-24	38.60	39.11	38.55	39.03	7065114
2013-04-25	39.37	39.77	39.25	39.46	6358930
2013-04-26	39.43	39.43	38.76	38.90	7768898
2013-04-29	39.01	39.53	38.88	39.49	6944157
2013-04-30	39.42	39.57	39.13	39.55	10680960
2013-05-01	39.34	39.43	38.82	38.85	10340785
2013-05-02	39.04	39.22	38.67	39.13	6173472
2013-05-03	39.69	40.01	39.53	39.82	5830355
2013-05-06	39.93	39.99	39.73	39.93	4656199
2013-05-07	40.04	40.37	39.90	40.31	6082445
2013-05-08	40.27	40.67	40.21	40.66	5135991
2013-05-09	40.69	40.81	40.49	40.61	5959339
2013-05-10	40.58	40.66	40.27	40.57	4879155
2013-05-13	40.53	40.56	40.17	40.28	4455965
2013-05-14	40.20	40.79	40.20	40.78	5063995
2013-05-15	40.63	41.15	40.59	41.01	5300223
2013-05-16	40.83	41.16	40.73	40.82	4587213
2013-05-17	40.90	41.32	40.90	41.26	7047207
2013-05-20	41.19	41.50	41.10	41.30	5254025
2013-05-21	41.41	41.48	41.18	41.25	4543772
2013-05-22	41.26	41.61	40.54	40.69	12295636
2013-05-23	40.25	40.80	40.06	40.71	6901136
2013-05-24	40.53	40.62	40.27	40.57	5782526
2013-05-28	41.05	41.10	40.80	40.94	5603268
2013-05-29	40.75	40.90	40.42	40.81	6207610
2013-05-30	40.89	41.10	40.73	40.94	4929879
2013-05-31	40.67	40.98	40.28	40.30	7776734
2013-06-03	40.41	40.52	40.03	40.50	6264396
2013-06-04	40.50	40.73	40.22	40.45	6326838
2013-06-05	40.34	40.34	39.55	39.55	8710200
2013-06-06	39.54	39.83	39.36	39.81	7222502
2013-06-07	39.92	40.23	39.77	40.18	9937617
2013-06-10	40.32	40.48	40.21	40.37	4633501
2013-06-11	39.91	40.22	39.69	39.81	6061466
2013-06-12	40.11	40.23	39.58	39.61	7729510
2013-06-13	39.51	40.41	39.46	40.34	9385553
2013-06-14	40.21	40.53	39.95	40.05	5028942
2013-06-17	40.39	40.47	40.14	40.39	4488543
2013-06-18	40.36	40.63	40.30	40.57	4159662
2013-06-19	40.49	40.74	40.26	40.26	8422747
2013-06-20	39.65	39.85	39.08	39.22	13191977
2013-06-21	39.27	39.29	38.38	38.79	11069307
2013-06-24	38.22	38.46	37.78	38.17	12424494
2013-06-25	38.61	38.61	38.16	38.40	5336169
2013-06-26	38.56	38.68	38.21	38.58	5108333
2013-06-27	38.83	38.83	38.53	38.56	4673911
2013-06-28	38.41	38.66	38.25	38.35	8137807
2013-07-01	38.77	38.97	38.50	38.57	11203521
2013-07-02	38.42	38.76	38.24	38.45	4235492
2013-07-03	38.22	38.54	38.19	38.46	3311106
2013-07-05	38.72	38.74	38.38	38.72	3525473
2013-07-08	38.89	39.04	38.78	38.94	3922859
2013-07-09	39.21	39.63	39.21	39.54	4798905
2013-07-10	39.50	39.68	39.31	39.53	3786720
2013-07-11	40.04	40.25	39.97	40.17	5320414
2013-07-12	40.24	40.25	39.86	40.03	3787858
2013-07-15	40.03	40.20	39.97	40.13	7371937
2013-07-16	40.16	40.22	39.66	39.83	5863027
2013-07-17	40.04	40.31	39.94	40.20	6976602
2013-07-18	40.14	40.44	40.13	40.22	3759411
2013-07-19	40.18	40.48	40.12	40.48	6055417
2013-07-22	40.46	40.70	40.46	40.52	4927032
2013-07-23	40.88	41.08	40.56	40.64	4846979
2013-07-24	40.81	40.81	40.09	40.26	5741086
2013-07-25	40.10	40.69	39.96	40.64	4030562
2013-07-26	40.40	40.54	40.15	40.49	4201234
2013-07-29	40.33	40.77	40.27	40.72	7354847
2013-07-30	40.33	40.70	40.16	40.62	4822525
2013-07-31	40.65	40.86	40.42	40.48	5837644
2013-08-01	40.75	40.99	40.68	40.78	4596981
2013-08-02	40.72	41.04	40.60	41.01	2841463
2013-08-05	40.90	41.05	40.83	40.90	2538978
2013-08-06	40.90	40.93	40.42	40.52	3371302
2013-08-07	40.38	40.67	40.38	40.54	2944628
2013-08-08	40.89	41.29	40.80	41.14	4199299
2013-08-09	41.03	41.51	41.03	41.38	7383208
2013-08-12	41.30	41.44	41.21	41.32	4046600
2013-08-13	41.43	41.59	41.20	41.47	3971693
2013-08-14	41.49	41.68	41.36	41.38	3957573
2013-08-15	41.00	41.15	40.73	41.08	5601045
2013-08-16	41.02	41.03	40.65	40.76	7070453
2013-08-19	40.72	40.84	40.41	40.44	4644459
2013-08-20	40.44	40.79	40.36	40.67	3271052
2013-08-21	40.55	40.75	40.29	40.36	4850661
2013-08-22	40.52	40.90	40.46	40.84	4617258
2013-08-23	40.91	41.25	40.73	41.17	4462839
2013-08-26	41.28	41.57	41.13	41.17	5689044
2013-08-27	40.84	40.96	40.36	40.45	5896808
2013-08-28	40.40	40.58	40.30	40.37	3494956
2013-08-29	40.23	40.74	40.18	40.50	4085558
2013-08-30	40.53	40.62	40.34	40.43	5600347
2013-09-03	41.03	41.14	40.51	40.67	4361297
2013-09-04	40.58	41.10	40.48	41.05	4319135
2013-09-05	41.07	41.25	41.01	41.12	5504524
2013-09-06	41.43	41.46	40.90	41.07	4987397
2013-09-09	41.20	41.74	41.19	41.69	5438198
2013-09-10	41.99	42.21	41.83	42.07	7251640
2013-09-11	42.08	42.35	41.89	42.32	6173856
2013-09-12	42.13	42.25	41.82	41.88	5960816
2013-09-13	42.00	42.23	41.87	42.16	7414421
2013-09-16	42.77	42.83	42.49	42.63	8439368
2013-09-17	42.57	42.70	42.43	42.51	4650378
2013-09-18	42.57	43.55	42.41	43.49	10134482
2013-09-19	43.66	43.78	43.24	43.34	6204086
2013-09-20	43.23	43.23	42.57	42.62	10990421
2013-09-23	42.50	42.63	42.28	42.30	6556341
2013-09-24	42.29	42.60	42.18	42.28	3488392
2013-09-25	42.39	42.67	42.23	42.39	4258959
2013-09-26	42.57	42.85	42.45	42.67	5845163
2013-09-27	42.36	42.49	42.12	42.16	3796334
2013-09-30	41.75	42.16	41.63	42.01	5672645
2013-10-01	42.01	42.22	41.79	42.19	5019908
2013-10-02	41.95	42.31	41.81	42.30	4278255
2013-10-03	42.24	42.24	41.64	41.94	7084337
2013-10-04	41.95	42.57	41.86	42.55	5167038
2013-10-07	42.06	42.42	42.00	42.03	5994571
2013-10-08	42.05	42.05	41.33	41.36	8603178
2013-10-09	41.48	41.65	41.08	41.42	6203533
2013-10-10	41.99	42.37	41.89	42.30	5424735
2013-10-11	42.31	42.56	42.16	42.55	5060308
2013-10-14	42.21	42.75	42.21	42.70	6160278
2013-10-15	42.56	42.76	42.34	42.44	5367539
2013-10-16	42.70	43.00	42.54	42.87	4270810
2013-10-17	42.73	43.47	42.73	43.43	4640965
2013-10-18	43.71	43.71	43.36	43.56	7404849
2013-10-21	43.59	43.64	43.39	43.55	3899206
2013-10-22	43.78	44.28	43.75	44.18	5519117
2013-10-23	44.00	44.03	43.83	43.89	5391071
2013-10-24	43.94	44.14	43.70	44.11	3241332
2013-10-25	44.20	44.24	43.82	44.24	5771405
2013-10-28	44.21	44.29	43.89	44.02	6316869
2013-10-29	44.02	44.12	43.83	44.11	4283206
2013-10-30	44.08	44.36	43.57	43.84	5499568
2013-10-31	43.83	44.07	43.74	43.77	5575738
2013-11-01	43.82	43.91	43.43	43.67	5167501
2013-11-04	43.86	43.87	43.63	43.85	5569678
2013-11-05	43.68	43.76	43.49	43.66	2970705
2013-11-06	43.93	44.06	43.76	43.96	3972984
2013-11-07	44.04	44.06	43.34	43.38	5934512
2013-11-08	43.27	44.19	43.27	44.19	5310798
2013-11-11	44.18	44.20	44.02	44.17	2495780
2013-11-12	43.95	44.15	43.91	44.03	4284779
2013-11-13	43.87	44.28	43.81	44.27	4691174
2013-11-14	44.40	44.66	44.26	44.64	5179686
2013-11-15	44.67	44.96	44.67	44.93	4564023
2013-11-18	45.03	45.07	44.51	44.65	5689854
2013-11-19	44.54	44.70	44.37	44.51	3584055
2013-11-20	44.46	44.59	44.05	44.15	4709718
2013-11-21	44.48	44.54	44.24	44.51	3326895
2013-11-22	44.57	44.76	44.37	44.74	2381732
2013-11-25	44.60	44.79	44.36	44.46	5652282
2013-11-26	44.51	44.51	44.21	44.35	2073501
2013-11-27	44.37	44.52	44.32	44.38	2833134
2013-11-29	44.44	44.60	44.25	44.34	3672141
2013-12-02	44.48	44.59	44.20	44.23	5190496
2013-12-03	44.08	44.10	43.51	43.71	5822344
2013-12-04	43.62	44.11	43.58	43.92	9835278
2013-12-05	43.81	43.88	43.58	43.67	4696602
2013-12-06	44.15	44.36	44.00	44.27	4903869
2013-12-09	44.39	44.54	44.30	44.50	3685641
2013-12-10	44.50	44.77	44.50	44.63	3618855
2013-12-11	44.66	44.69	43.80	43.87	5545358
2013-12-12	43.80	43.93	43.64	43.78	3742321
2013-12-13	43.94	44.10	43.85	43.99	2982745
2013-12-16	44.26	44.39	44.07	44.17	4387791
2013-12-17	43.98	44.49	43.96	44.46	8588635
2013-12-18	44.57	45.00	44.02	45.00	13636611
2013-12-19	45.08	45.14	44.70	45.07	7573088
2013-12-20	44.91	45.09	44.79	44.93	7839195
2013-12-23	45.15	45.21	44.98	45.15	4111467
2013-12-24	45.18	45.64	45.12	45.64	1887105
2013-12-26	45.70	45.93	45.66	45.89	1996337
2013-12-27	46.10	46.10	45.89	46.03	1838905
2013-12-30	46.04	46.13	45.95	46.06	2100500
2013-12-31	46.13	46.22	45.99	46.22	3178541
2014-01-02	45.94	46.13	45.73	45.85	6941858
2014-01-03	45.91	45.95	45.72	45.74	4342658
2014-01-06	45.84	45.85	45.38	45.49	4428099
2014-01-07	45.50	45.78	45.28	45.41	3883089
2014-01-08	45.48	45.74	45.30	45.68	4120325
2014-01-09	45.70	45.85	45.32	45.50	4418963
2014-01-10	45.59	45.69	45.37	45.64	3099813
2014-01-13	45.47	45.61	44.96	45.02	5033914
2014-01-14	45.15	45.70	45.10	45.65	3811988
2014-01-15	45.67	46.02	45.67	45.93	3528072
2014-01-16	45.85	46.05	45.81	46.04	4922911
2014-01-17	46.06	46.13	45.86	45.93	7343038
2014-01-21	46.40	46.57	45.98	46.21	7369857
2014-01-22	46.16	46.25	45.63	45.76	5594651
2014-01-23	45.59	45.64	44.77	45.08	6498731
2014-01-24	44.69	44.72	43.85	43.87	10100218
2014-01-27	43.93	44.08	43.37	43.69	5952156
2014-01-28	43.96	44.04	43.78	43.94	4846543
2014-01-29	43.60	44.56	43.60	44.12	10316086
2014-01-30	44.35	44.51	43.98	44.33	8043621
2014-01-31	43.77	44.40	43.67	44.04	6237680
2014-02-03	43.97	44.23	42.96	43.01	19839772
2014-02-04	43.25	43.67	43.04	43.39	7413369
2014-02-05	43.23	43.55	42.78	43.44	7898453
2014-02-06	43.53	44.15	43.50	44.09	8890709
2014-02-07	44.25	44.77	44.12	44.70	5181572
2014-02-10	44.70	44.99	44.57	44.92	15249931
2014-02-11	45.03	45.59	44.96	45.44	6980697
2014-02-12	45.39	45.65	45.26	45.36	3772108
2014-02-13	45.06	45.90	45.01	45.75	6714115
2014-02-14	45.83	46.17	45.67	46.12	5121687
2014-02-18	46.10	46.26	45.91	46.15	5690050
2014-02-19	46.12	46.52	45.79	45.83	7892253
2014-02-20	45.96	46.37	45.69	46.31	6716249
2014-02-21	46.39	46.52	46.19	46.19	3986853
2014-02-24	46.03	46.45	46.01	46.03	14709720
2014-02-25	46.06	46.41	45.91	46.20	6392789
2014-02-26	46.28	46.69	46.20	46.55	6753007
2014-02-27	46.47	46.92	46.44	46.92	4848835
2014-02-28	46.89	47.25	46.81	47.08	5892533
2014-03-03	46.70	47.18	46.60	46.97	10187765
2014-03-04	47.68	47.79	47.36	47.71	7665518
2014-03-05	47.73	47.88	47.55	47.82	4077798
2014-03-06	47.98	48.26	47.97	48.00	6285171
2014-03-07	48.11	48.12	47.64	47.79	9034575
2014-03-10	47.65	47.78	47.33	47.75	4857918
2014-03-11	47.87	47.87	47.24	47.26	6647382
2014-03-12	47.17	47.35	47.03	47.24	5345241
2014-03-13	47.42	47.59	46.74	46.90	7924212
2014-03-14	46.90	47.17	46.82	46.90	6277251
2014-03-17	47.19	47.57	47.07	47.28	5263807
2014-03-18	47.36	47.59	47.27	47.55	4799291
2014-03-19	47.46	47.63	46.86	47.13	7890548
2014-03-20	46.90	47.76	46.90	47.76	5805681
2014-03-21	47.60	47.68	47.28	47.37	8769994
2014-03-24	47.55	47.65	46.83	47.00	4825589
2014-03-25	47.26	47.50	47.08	47.26	5382257
2014-03-26	47.50	47.51	46.57	46.57	6048360
2014-03-27	46.70	46.71	46.26	46.45	4988635
2014-03-28	46.60	47.00	46.47	46.77	6682113
2014-03-31	47.15	47.34	46.94	47.28	4857327
2014-04-01	47.50	47.59	47.24	47.54	5783207
2014-04-02	47.65	48.00	47.43	47.89	4332322
2014-04-03	48.07	48.26	47.77	47.95	4642272
2014-04-04	48.27	48.34	47.22	47.34	9381344
2014-04-07	47.19	47.38	46.48	46.65	7403037
2014-04-08	46.71	47.02	46.50	46.83	4811094
2014-04-09	47.05	47.65	46.76	47.54	4112924
2014-04-10	47.53	47.57	46.50	46.59	5472209
2014-04-11	46.41	46.63	46.03	46.03	5218299
2014-04-14	46.45	46.58	46.09	46.40	4958629
2014-04-15	46.43	46.71	45.92	46.68	4863194
2014-04-16	46.93	47.41	46.87	47.37	5811160
2014-04-17	47.35	47.60	47.32	47.52	4721583
2014-04-21	47.60	47.75	47.38	47.53	3319001
2014-04-22	47.60	47.87	47.43	47.69	4999131
2014-04-23	47.73	47.85	47.63	47.70	3975951
2014-04-24	47.84	47.95	47.41	47.50	3459961
2014-04-25	47.41	47.45	47.01	47.16	3500663
2014-04-28	47.36	47.37	46.61	46.96	9573532
2014-04-29	47.05	47.42	47.05	47.29	4977314
2014-04-30	47.15	47.70	47.13	47.70	6018263
2014-05-01	47.62	47.62	47.27	47.37	4170357
2014-05-02	47.44	47.82	47.34	47.55	4983168
2014-05-05	47.39	47.84	47.31	47.81	2399034
2014-05-06	47.67	47.83	47.41	47.57	3428317
2014-05-07	47.73	47.98	47.42	47.94	4292474
2014-05-08	47.86	48.22	47.55	47.75	4844587
2014-05-09	47.55	47.81	47.45	47.75	3977414
2014-05-12	48.03	48.40	48.01	48.36	4435740
2014-05-13	48.31	48.59	48.31	48.40	3410785
2014-05-14	48.40	48.67	48.30	48.41	4829538
2014-05-15	48.28	48.31	47.45	47.73	6543982
2014-05-16	47.76	47.92	47.37	47.90	4376408
2014-05-19	47.81	48.35	47.79	48.10	2740725
2014-05-20	48.05	48.20	47.72	47.84	4680583
2014-05-21	47.97	48.18	47.89	48.06	2514023
2014-05-22	48.08	48.32	48.00	48.17	3223630
2014-05-23	48.23	48.60	48.17	48.58	2244514
2014-05-27	48.68	48.78	48.52	48.58	2171804
2014-05-28	48.54	48.77	48.50	48.60	3986506
2014-05-29	48.64	49.12	48.47	49.09	2756938
2014-05-30	48.89	49.10	48.84	49.08	3423773
2014-06-02	49.16	49.39	49.03	49.28	3420520
2014-06-03	49.07	49.31	49.02	49.17	2637717
2014-06-04	49.08	49.40	48.93	49.25	2871127
2014-06-05	49.36	49.57	48.90	49.48	4861636
2014-06-06	49.57	49.75	49.48	49.72	2925899
2014-06-09	49.63	49.79	49.50	49.59	7319763
2014-06-10	49.48	49.67	49.30	49.66	2658451
2014-06-11	49.50	49.60	49.29	49.38	2347535
2014-06-12	49.38	49.47	48.85	48.96	3401267
2014-06-13	48.98	49.21	48.86	49.15	2446924
2014-06-16	49.02	49.14	48.80	49.04	7960917
2014-06-17	48.72	49.24	48.70	49.14	6116136
2014-06-18	49.18	49.70	49.12	49.67	8043825
2014-06-19	49.73	49.75	49.48	49.57	5766388
2014-06-20	49.40	49.67	49.33	49.64	4217946
2014-06-23	49.70	49.86	49.49	49.71	2952681
2014-06-24	49.59	49.87	49.24	49.24	4374850
2014-06-25	49.33	49.87	49.33	49.63	6716798
2014-06-26	49.73	49.83	49.35	49.62	5451884
2014-06-27	49.26	49.49	49.16	49.47	6352572
2014-06-30	49.46	49.72	49.29	49.64	13123531
2014-07-01	49.70	49.96	49.59	49.76	6992863
2014-07-02	49.80	49.95	49.72	49.82	3872493
2014-07-03	49.93	50.19	49.92	50.14	2809706
2014-07-07	50.07	50.11	49.63	49.72	4985587
2014-07-08	49.69	49.72	49.45	49.59	4276627
2014-07-09	49.75	49.83	49.62	49.76	4180922
2014-07-10	49.32	49.75	49.27	49.54	4031260
2014-07-11	49.52	49.68	49.42	49.63	3487903
2014-07-14	49.88	49.88	49.58	49.60	2515314
2014-07-15	49.63	49.95	49.36	49.50	2823963
2014-07-16	49.66	49.88	49.64	49.84	3845118
2014-07-17	49.67	49.92	49.54	49.63	5507153
2014-07-18	49.67	50.03	49.63	49.94	4866161
2014-07-21	49.77	49.88	49.60	49.80	4929571
2014-07-22	49.95	50.02	49.85	49.87	2818684
2014-07-23	49.88	50.18	49.75	50.08	2269940
2014-07-24	50.08	50.19	49.92	50.02	2500449
2014-07-25	49.90	50.28	49.90	50.11	2389177
2014-07-28	50.11	50.37	49.95	50.24	10673659
2014-07-29	50.30	50.34	49.86	49.88	3892526
2014-07-30	50.01	50.13	49.52	49.62	5282593
2014-07-31	49.25	49.40	48.65	48.65	6458782
2014-08-01	48.55	48.86	48.38	48.69	5622042
2014-08-04	48.83	49.32	48.57	49.27	4966328
2014-08-05	48.85	49.18	48.62	48.76	5137635
2014-08-06	48.64	49.19	48.54	49.12	6358717
2014-08-07	49.34	49.49	48.56	48.69	5083681
2014-08-08	48.80	49.23	48.62	49.20	4269097
2014-08-11	49.33	49.52	49.13	49.15	5491698
2014-08-12	49.14	49.37	49.04	49.31	7297181
2014-08-13	49.53	49.63	49.27	49.58	4308844
2014-08-14	49.66	49.69	49.53	49.58	3607294
2014-08-15	49.76	49.95	49.33	49.73	4439497
2014-08-18	49.93	50.22	49.93	50.22	5348105
2014-08-19	50.30	50.45	50.24	50.37	3144591
2014-08-20	50.30	50.50	50.25	50.44	4800426
2014-08-21	50.51	50.53	50.23	50.37	1362867
2014-08-22	50.36	50.36	50.07	50.17	1807199
2014-08-25	50.46	50.46	50.27	50.36	1563104
2014-08-26	50.39	50.53	50.37	50.41	1909215
2014-08-27	50.49	50.53	50.31	50.41	3299558
2014-08-28	50.32	50.51	50.14	50.45	1836557
2014-08-29	50.55	50.60	50.39	50.53	2667143
2014-09-02	50.52	50.61	50.26	50.36	6617805
2014-09-03	50.56	50.66	50.41	50.44	3135606
2014-09-04	50.48	50.76	50.32	50.44	5777028
2014-09-05	50.40	50.67	50.26	50.66	3076804
2014-09-08	50.57	50.74	50.37	50.46	2303773
2014-09-09	50.40	50.41	49.94	50.05	3160475
2014-09-10	49.96	50.08	49.61	50.05	6364045
2014-09-11	49.82	50.09	49.79	49.98	4262712
2014-09-12	49.93	50.07	49.56	49.75	3883011
2014-09-15	49.79	49.95	49.57	49.82	3191047
2014-09-16	49.70	50.26	49.66	50.05	3317535
2014-09-17	50.32	50.62	50.15	50.35	5159894
2014-09-18	50.55	50.77	50.50	50.69	4484899
2014-09-19	50.66	50.83	50.35	50.44	6075521
2014-09-22	50.71	50.86	50.38	50.42	3837224
2014-09-23	50.37	50.46	50.14	50.16	2965467
2014-09-24	50.19	50.73	50.13	50.68	4279073
2014-09-25	50.49	50.51	49.91	49.91	4704977
2014-09-26	49.95	50.45	49.91	50.40	4727476
2014-09-29	50.17	50.33	49.86	50.19	9104047
2014-09-30	50.14	50.23	49.50	49.59	7832937
2014-10-01	49.50	49.50	48.30	48.42	11288135
2014-10-02	48.31	48.43	47.63	48.30	9073452
2014-10-03	48.58	48.69	48.36	48.44	5443115
2014-10-06	48.63	48.75	48.27	48.43	4787381
2014-10-07	48.29	48.29	47.57	47.58	6060716
2014-10-08	47.58	48.27	47.05	48.20	10523393
2014-10-09	48.20	48.22	46.87	47.02	14628192
2014-10-10	47.03	47.20	46.29	46.30	15178702
2014-10-13	46.25	46.64	45.04	45.11	16575259
2014-10-14	45.41	45.90	44.95	45.25	11001255
2014-10-15	44.43	45.75	44.09	45.56	18955406
2014-10-16	44.76	46.27	44.68	46.01	20220499
2014-10-17	46.50	46.97	46.40	46.62	11148683
2014-10-20	46.52	47.36	46.33	47.33	17191335
2014-10-21	47.61	48.42	47.60	48.35	7131807
2014-10-22	48.70	48.80	47.93	47.96	9213151
2014-10-23	48.31	48.45	47.79	47.92	29946809
2014-10-24	48.01	48.33	47.57	48.28	6706803
2014-10-27	47.85	47.95	47.08	47.27	35143392
2014-10-28	47.57	47.78	47.38	47.74	7599604
2014-10-29	47.73	47.80	46.83	47.15	23906901
2014-10-30	46.97	47.76	46.97	47.51	6691400
2014-10-31	47.91	48.42	47.74	48.40	8402636
2014-11-03	48.42	48.60	47.89	48.06	20828242
2014-11-04	47.93	48.04	47.34	47.56	13038132
2014-11-05	47.66	48.11	47.63	48.02	6115876
2014-11-06	47.86	48.51	47.86	48.41	3826528
2014-11-07	48.46	48.72	48.43	48.64	5102519
2014-11-10	48.62	48.80	48.50	48.77	3642964
2014-11-11	48.75	49.05	48.69	49.01	3610219
2014-11-12	48.97	49.25	48.90	49.13	3854020
2014-11-13	49.18	49.53	49.18	49.31	1565738
2014-11-14	49.20	49.39	49.08	49.29	3168742
2014-11-17	49.25	49.34	49.10	49.28	2627052
2014-11-18	49.29	49.91	49.29	49.87	5018118
2014-11-19	49.83	49.96	49.63	49.80	4840909
2014-11-20	49.55	50.06	49.40	50.06	3858498
2014-11-21	50.70	51.01	50.48	50.67	9559167
2014-11-24	50.75	50.75	50.36	50.44	2141861
2014-11-25	50.45	50.60	50.22	50.26	2406421
2014-11-26	50.11	50.33	49.92	50.30	1881019
2014-11-28	49.81	49.86	49.05	49.16	4867728
2014-12-01	49.01	49.23	48.39	48.65	12012309
2014-12-02	48.65	49.05	48.54	48.94	5930479
2014-12-03	49.05	49.73	48.93	49.66	7347152
2014-12-04	49.53	49.93	49.49	49.81	5854027
2014-12-05	49.80	50.11	49.68	49.77	3361077
2014-12-08	49.71	49.72	48.91	48.98	5501851
2014-12-09	48.72	49.14	48.52	49.11	6023388
2014-12-10	48.91	48.96	47.98	48.10	7580578
2014-12-11	48.25	48.66	48.04	48.14	3921756
2014-12-12	47.65	47.92	46.77	46.80	8668860
2014-12-15	46.97	47.11	46.36	46.55	8994964
2014-12-16	46.38	47.34	46.18	46.19	9522036
2014-12-17	46.36	47.58	46.36	47.45	10608031
2014-12-18	48.19	48.56	47.76	48.53	7015149
2014-12-19	48.65	48.99	48.44	48.82	5386255
2014-12-22	48.97	48.97	48.57	48.85	3306661
2014-12-23	49.05	49.37	48.95	49.23	7095634
2014-12-24	49.05	49.24	48.98	49.06	1878830
2014-12-26	49.36	49.39	49.16	49.23	1296969
2014-12-29	49.11	49.37	49.11	49.23	2173227
2014-12-30	49.12	49.28	49.04	49.06	2167575
2014-12-31	49.17	49.17	48.57	48.58	2984435
2015-01-02	48.58	48.87	48.36	48.65	5234797
2015-01-05	48.28	48.42	47.20	47.41	5438843
2015-01-06	47.55	47.70	46.74	46.99	5054469
2015-01-07	47.34	47.66	47.16	47.52	3560313
2015-01-08	48.00	48.78	47.88	48.65	7640540
2015-01-09	48.87	48.98	48.18	48.40	6850771
2015-01-12	48.17	48.49	47.75	48.29	4658117
2015-01-13	48.56	48.70	47.37	47.75	5855035
2015-01-14	46.91	47.26	46.44	47.19	6784255
2015-01-15	47.40	47.83	47.10	47.10	5855375
2015-01-16	47.17	47.93	47.03	47.85	5460192
2015-01-20	48.18	48.24	47.47	47.93	4061644
2015-01-21	47.83	48.45	47.71	48.40	4711580
2015-01-22	48.64	49.09	48.31	49.01	5778313
2015-01-23	48.91	48.91	48.22	48.25	5036670
2015-01-26	48.22	48.52	48.01	48.46	3101057
2015-01-27	47.79	48.48	47.58	48.13	4516406
2015-01-28	48.20	48.29	47.18	47.26	5778455
2015-01-29	47.32	47.96	47.01	47.88	5958365
2015-01-30	47.48	48.26	47.35	47.69	7808673
2015-02-02	47.74	48.25	47.42	48.12	6625456
2015-02-03	48.45	49.21	48.38	49.18	6126111
2015-02-04	48.88	49.23	48.75	48.86	5683608
2015-02-05	49.02	50.09	49.02	50.04	5864473
2015-02-06	50.06	50.14	49.78	49.92	5610138
2015-02-09	49.65	50.15	49.65	49.86	3705561
2015-02-10	50.18	50.28	49.71	50.23	3245460
2015-02-11	50.10	50.33	49.86	50.15	3223932
2015-02-12	50.45	51.16	50.45	51.01	4900597
2015-02-13	51.15	51.53	51.05	51.44	2901355
2015-02-17	51.21	51.70	51.12	51.50	3271206
2015-02-18	51.35	51.64	51.14	51.64	2974246
2015-02-19	51.51	51.90	51.28	51.78	3005719
2015-02-20	51.68	52.01	51.27	51.93	3572946
2015-02-23	51.76	51.97	51.53	51.87	2765060
2015-02-24	52.01	52.16	51.80	52.09	2306822
2015-02-25	52.06	52.22	51.85	51.94	1957615
2015-02-26	51.93	52.04	51.46	51.61	2728013
2015-02-27	51.55	51.76	51.47	51.49	3360629
2015-03-02	51.51	51.85	51.27	51.83	3282289
2015-03-03	51.64	51.82	51.38	51.55	3208255
2015-03-04	51.26	51.49	51.02	51.37	3293144
2015-03-05	51.50	51.50	50.97	51.15	1937438
2015-03-06	50.92	50.93	50.36	50.46	4394986
2015-03-09	50.50	50.69	50.42	50.53	2523686
2015-03-10	50.13	50.13	49.69	49.76	5152614
2015-03-11	49.85	49.94	49.62	49.70	2535234
2015-03-12	49.75	50.36	49.75	50.32	3100598
2015-03-13	50.10	50.14	49.52	49.84	4192217
2015-03-16	50.06	50.06	49.54	49.76	4012642
2015-03-17	49.41	49.53	49.00	49.21	7882985
2015-03-18	48.97	50.26	48.71	49.96	6489176
2015-03-19	49.71	49.78	49.05	49.10	3956799
2015-03-20	49.04	49.55	48.88	49.23	4767513
2015-03-23	49.17	49.43	49.10	49.23	3370629
2015-03-24	49.13	49.30	48.90	49.07	2230064
2015-03-25	49.16	49.35	48.52	48.52	3682123
2015-03-26	48.45	48.81	48.39	48.63	4072368
2015-03-27	48.74	48.90	48.54	48.61	3684551
2015-03-30	48.91	49.43	48.91	49.27	2795103
2015-03-31	49.04	49.15	48.78	48.78	3464016
2015-04-01	48.88	49.00	48.48	48.92	4207951
2015-04-02	48.70	49.11	48.70	48.97	2470374
2015-04-06	48.91	49.50	48.59	49.36	2690866
2015-04-07	49.20	49.69	49.20	49.28	1836772
2015-04-08	49.51	49.61	49.17	49.42	2125636
2015-04-09	49.35	49.68	49.30	49.56	1905283
2015-04-10	49.61	49.71	49.47	49.70	1670040
2015-04-13	49.52	49.74	49.48	49.50	1504586
2015-04-14	49.40	49.79	49.38	49.71	2175318
2015-04-15	49.82	50.38	49.82	50.19	3117195
2015-04-16	50.20	50.35	49.92	50.08	2167456
2015-04-17	49.80	49.96	49.44	49.62	3827872
2015-04-20	49.70	50.05	49.70	49.98	2150722
2015-04-21	50.11	50.11	49.42	49.61	3971908
2015-04-22	49.73	49.76	49.31	49.71	2712380
2015-04-23	49.77	50.05	49.59	49.84	4832823
2015-04-24	50.09	50.28	50.00	50.26	3094579
2015-04-27	50.41	50.92	50.39	50.70	3617946
2015-04-28	50.69	50.84	50.41	50.77	3184489
2015-04-29	50.50	50.92	50.35	50.74	3444258
2015-04-30	50.56	50.80	50.23	50.42	4446665
2015-05-01	50.73	51.38	50.64	51.25	6749902
2015-05-04	51.40	51.49	51.09	51.11	4150209
2015-05-05	51.00	51.39	50.41	50.53	3761331
2015-05-06	50.82	50.92	50.36	50.54	5015558
2015-05-07	50.26	50.81	50.12	50.76	6230445
2015-05-08	51.35	51.78	51.34	51.57	4630967
2015-05-11	51.54	51.62	51.25	51.33	4117226
2015-05-12	51.14	51.14	50.76	50.79	3774840
2015-05-13	50.65	50.95	50.54	50.73	3814005
2015-05-14	50.98	51.30	50.98	51.26	3159475
2015-05-15	51.21	51.51	51.09	51.51	3129890
2015-05-18	51.29	51.45	51.17	51.28	2690510
2015-05-19	51.21	51.30	50.88	51.03	2714466
2015-05-20	51.12	51.17	50.87	51.00	2203738
2015-05-21	51.02	51.29	50.87	51.18	1909403
2015-05-22	51.15	51.22	51.03	51.12	1754534
2015-05-26	50.86	50.87	50.29	50.48	3787583
2015-05-27	50.48	50.89	50.42	50.81	2792950
2015-05-28	50.73	50.97	50.63	50.94	1742063
2015-05-29	50.92	50.93	50.48	50.61	3251153
2015-06-01	50.73	50.77	50.28	50.63	4367948
2015-06-02	50.56	51.02	50.45	50.79	3655845
2015-06-03	50.96	51.15	50.75	50.84	2630240
2015-06-04	50.54	50.54	50.00	50.24	3772663
2015-06-05	50.07	50.25	49.80	50.01	2962205
2015-06-08	50.01	50.11	49.82	49.83	3924501
2015-06-09	49.80	50.13	49.80	49.86	2608783
2015-06-10	50.16	50.56	50.13	50.38	2727218
2015-06-11	50.43	50.60	50.36	50.50	1858238
2015-06-12	50.42	50.44	50.10	50.20	2373480
2015-06-15	49.82	50.08	49.63	49.89	3355902
2015-06-16	49.79	50.18	49.76	50.15	2145197
2015-06-17	50.25	50.47	49.88	50.36	3539583
2015-06-18	50.54	50.91	50.51	50.78	3665612
2015-06-19	50.47	50.64	50.21	50.21	3697537
2015-06-22	50.48	50.48	50.25	50.40	1981282
2015-06-23	50.42	50.48	50.16	50.26	2251578
2015-06-24	50.15	50.18	49.61	49.62	3141321
2015-06-25	49.64	49.82	49.43	49.58	2448051
2015-06-26	49.68	49.77	49.32	49.39	2906020
2015-06-29	49.01	49.17	48.19	48.24	6202663
2015-06-30	48.66	48.80	48.28	48.39	6299199
2015-07-01	48.87	48.89	48.53	48.66	5416286
2015-07-02	48.73	48.84	48.33	48.51	5138327
2015-07-06	48.11	48.57	47.84	48.11	6435337
2015-07-07	48.00	48.11	47.13	47.95	6859147
2015-07-08	47.55	47.69	46.86	46.90	7490816
2015-07-09	47.59	47.65	47.03	47.04	4903810
2015-07-10	47.57	47.80	47.45	47.70	3804160
2015-07-13	48.00	48.27	47.92	48.22	2899932
2015-07-14	48.08	48.59	48.08	48.49	2444527
2015-07-15	48.50	48.52	47.99	48.11	3065938
2015-07-16	47.99	48.14	47.83	47.99	4581718
2015-07-17	47.84	47.97	47.41	47.66	7248481
2015-07-20	47.67	47.67	47.17	47.26	4447721
2015-07-21	47.22	47.60	46.83	46.97	3459342
2015-07-22	46.87	47.01	46.66	46.77	5892544
2015-07-23	46.88	47.00	45.97	46.09	4857571
2015-07-24	46.08	46.10	44.79	45.08	7262228
2015-07-27	44.61	45.12	44.47	44.58	9276929
2015-07-28	44.65	45.63	44.43	45.51	14388236
2015-07-29	45.58	45.98	45.36	45.84	9585414
2015-07-30	45.85	46.14	45.80	46.07	5595813
2015-07-31	46.39	46.39	45.86	45.95	4698040
2015-08-03	45.91	46.12	45.35	45.59	5704167
2015-08-04	45.62	46.05	45.61	45.79	6597844
2015-08-05	46.12	46.51	45.87	46.02	5836737
2015-08-06	46.01	46.18	45.79	45.86	6113368
2015-08-07	45.56	45.85	45.07	45.22	5851493
2015-08-10	45.65	46.36	45.37	46.33	5311542
2015-08-11	45.60	45.83	45.28	45.47	5851927
2015-08-12	45.10	45.70	44.97	45.64	6642250
2015-08-13	45.50	45.71	45.35	45.51	3028035
2015-08-14	45.56	45.76	45.44	45.72	2137764
2015-08-17	45.61	46.00	45.41	45.98	2547882
2015-08-18	45.89	45.97	45.63	45.68	2853958
2015-08-19	45.45	45.47	44.93	45.12	4286604
2015-08-20	44.84	44.97	44.27	44.27	5808673
2015-08-21	44.01	44.09	43.19	43.19	12550160
2015-08-24	40.64	42.86	39.35	41.38	27681098
2015-08-25	42.04	42.94	40.66	40.73	13339511
2015-08-26	41.58	41.92	40.89	41.83	24487891
2015-08-27	42.50	43.56	42.45	43.35	11637653
2015-08-28	43.24	43.76	43.10	43.60	6370261
2015-08-31	43.44	43.68	42.88	43.36	8999365
2015-09-01	42.22	42.76	41.78	42.04	8989213
2015-09-02	42.55	42.69	41.99	42.64	7376502
2015-09-03	42.75	43.38	42.71	42.90	4859450
2015-09-04	42.23	42.44	41.98	42.05	7268024
2015-09-08	42.81	43.14	42.58	43.10	6574802
2015-09-09	43.36	43.73	42.70	42.77	6834377
2015-09-10	42.53	43.16	42.53	42.87	5473672
2015-09-11	42.49	42.83	42.43	42.81	2899502
2015-09-14	42.75	42.76	42.20	42.30	3342914
2015-09-15	42.38	42.73	42.28	42.61	3562004
2015-09-16	42.65	43.26	42.60	43.22	4363540
2015-09-17	43.14	43.74	42.93	43.02	9138014
2015-09-18	42.09	42.35	41.74	41.88	10128610
2015-09-21	42.18	42.35	41.87	42.02	6017342
2015-09-22	41.39	41.43	40.88	41.24	6594791
2015-09-23	41.30	41.32	40.30	40.36	6928079
2015-09-24	40.01	40.38	39.46	40.25	9294513
2015-09-25	40.63	40.63	39.96	40.20	7317050
2015-09-28	40.02	40.03	38.85	38.95	12341760
2015-09-29	39.14	39.45	38.83	39.10	13472105
2015-09-30	39.58	40.00	39.40	39.92	7652233
2015-10-01	40.08	40.37	39.56	40.37	9613097
2015-10-02	39.69	41.36	39.69	41.36	23138028
2015-10-05	41.80	42.45	41.44	42.44	13911977
2015-10-06	42.70	43.32	42.65	42.99	14076648
2015-10-07	43.11	43.69	42.89	43.56	15933032
2015-10-08	43.38	44.30	43.38	44.17	13994886
2015-10-09	44.53	44.56	43.99	44.15	9076572
2015-10-12	44.24	44.24	43.56	43.77	7412814
2015-10-13	43.47	43.92	43.27	43.60	8663546
2015-10-14	43.61	44.18	43.52	43.95	6692997
2015-10-15	43.99	44.29	43.50	44.07	4576519
2015-10-16	44.28	44.39	43.78	44.09	7240531
2015-10-19	43.79	43.96	43.56	43.78	3904967
2015-10-20	43.73	44.23	43.65	43.85	3809202
2015-10-21	43.85	43.99	43.38	43.46	5516505
2015-10-22	43.98	44.69	43.87	44.65	7258997
2015-10-23	45.07	45.20	44.78	45.02	6506542
2015-10-26	44.95	45.08	44.64	44.65	3994551
2015-10-27	44.39	44.67	44.09	44.46	6166721
2015-10-28	44.39	45.22	44.39	45.13	7645518
2015-10-29	44.91	45.32	44.88	45.22	5368124
2015-10-30	45.20	45.66	45.15	45.28	6425067
2015-11-02	45.35	45.78	45.24	45.56	11350745
2015-11-03	45.44	46.09	45.41	45.74	7603936
2015-11-04	45.66	45.98	45.42	45.44	6841179
2015-11-05	45.38	45.38	44.85	45.21	10284953
2015-11-06	44.84	45.40	44.77	45.33	4601403
2015-11-09	45.12	45.32	44.62	45.02	5382090
2015-11-10	44.86	45.00	44.42	44.69	4904596
2015-11-11	44.79	44.88	44.47	44.74	6279413
2015-11-12	44.28	44.34	43.84	43.84	9022226
2015-11-13	43.81	44.63	43.74	44.40	7082381
2015-11-16	44.49	45.00	44.33	44.97	7731495
2015-11-17	45.05	45.37	44.80	44.92	12751124
2015-11-18	45.08	45.76	44.96	45.72	7880256
2015-11-19	45.61	45.93	45.59	45.67	5293053
2015-11-20	45.78	45.99	45.42	45.53	3729735
2015-11-23	45.60	45.94	45.52	45.59	3828129
2015-11-24	45.23	46.09	45.23	45.97	6253367
2015-11-25	45.97	46.05	45.62	45.68	4158988
2015-11-27	45.62	45.71	45.41	45.62	1270771
2015-11-30	45.74	45.94	45.57	45.73	6561316
2015-12-01	45.76	46.06	45.60	46.05	7717036
2015-12-02	45.91	46.02	45.28	45.43	8005887
2015-12-03	45.65	45.73	44.80	45.03	5828780
2015-12-04	45.13	45.94	44.99	45.82	5607746
2015-12-07	45.57	45.79	44.71	45.00	6163064
2015-12-08	44.53	44.91	44.09	44.15	7426193
2015-12-09	45.29	46.06	45.01	45.48	12961441
2015-12-10	45.20	45.57	44.84	45.14	5285799
2015-12-11	43.97	44.47	43.88	43.94	9544225
2015-12-14	43.71	43.86	42.97	43.36	8887168
2015-12-15	43.80	44.06	43.51	43.60	5047003
2015-12-16	43.83	44.09	43.23	44.05	8066414
2015-12-17	44.12	44.12	43.17	43.17	9196504
2015-12-18	42.76	43.05	42.27	42.27	14249249
2015-12-21	42.56	42.77	42.29	42.65	5887095
2015-12-22	42.87	43.39	42.73	43.19	5268201
2015-12-23	43.50	44.28	43.50	44.21	5819613
2015-12-24	44.11	44.29	44.02	44.11	3717012
2015-12-28	43.92	43.92	43.54	43.80	4161561
2015-12-29	44.05	44.37	44.03	44.21	3885382
2015-12-30	44.07	44.21	43.74	43.80	3339072
2015-12-31	43.70	43.93	43.42	43.42	4679514
2016-01-04	42.72	42.86	42.26	42.74	14430190
2016-01-05	42.92	42.92	42.40	42.72	9498958
2016-01-06	42.14	42.18	41.37	41.60	9307382
2016-01-07	40.84	41.25	40.25	40.47	12579674
2016-01-08	40.86	40.90	39.95	40.06	8700176
2016-01-11	40.27	40.28	39.07	39.38	10065653
2016-01-12	39.96	39.96	38.95	39.44	7270259
2016-01-13	39.73	39.81	38.48	38.53	10809584
2016-01-14	38.68	39.34	38.21	39.05	10372593
2016-01-15	38.25	38.51	37.75	38.25	9358896
2016-01-19	38.60	38.73	37.29	37.78	9865573
2016-01-20	36.94	37.82	36.29	37.50	12825387
2016-01-21	37.68	38.11	37.18	37.83	11700652
2016-01-22	38.54	39.08	38.15	38.51	9537605
2016-01-25	38.14	38.22	37.22	37.28	11141731
2016-01-26	37.68	38.02	37.29	37.92	7587807
2016-01-27	37.85	38.50	37.52	37.62	7814346
2016-01-28	37.96	38.02	37.34	37.68	6655502
2016-01-29	37.99	38.80	37.70	38.77	8001009
2016-02-01	38.55	39.03	38.08	38.93	13595400
2016-02-02	38.78	38.87	38.22	38.67	11509388
2016-02-03	39.13	39.97	38.63	39.97	14414225
2016-02-04	40.13	41.35	40.10	41.08	14590407
2016-02-05	40.77	41.19	40.47	40.61	11431867
2016-02-08	40.00	40.32	38.97	39.54	11603720
2016-02-09	39.16	40.23	39.16	40.03	10256796
2016-02-10	40.20	40.61	39.55	39.65	11372359
2016-02-11	38.84	39.35	38.47	38.79	13535045
2016-02-12	39.34	39.94	38.90	39.94	8596391
2016-02-16	40.34	40.60	39.83	40.55	6786824
2016-02-17	40.88	41.58	40.87	41.35	7494220
2016-02-18	41.40	41.41	40.93	41.23	5410158
2016-02-19	41.01	41.04	40.58	40.75	5930473
2016-02-22	41.21	41.67	41.15	41.53	5360470
2016-02-23	41.20	41.22	40.44	40.51	6533736
2016-02-24	40.10	40.98	39.91	40.93	10142443
2016-02-25	41.03	41.49	40.67	41.46	5135660
2016-02-26	41.80	42.29	41.80	42.06	6753080
2016-02-29	42.14	42.56	41.78	41.80	6838992
2016-03-01	41.80	41.80	41.80	42.87	12092542
2016-03-02	42.39	42.79	42.26	42.70	9864349
2016-03-03	42.70	42.70	42.70	42.96	8605688
2016-03-04	43.01	43.74	42.87	43.46	9907754
2016-03-07	43.48	44.06	43.47	43.96	7884393
2016-03-08	43.60	43.61	42.85	43.10	6288850
2016-03-09	43.33	43.58	43.07	43.37	5612808
2016-03-10	43.48	43.86	43.10	43.60	7579079
2016-03-11	43.60	44.00	43.60	44.40	5019959
2016-03-14	44.12	44.34	43.93	44.10	5464873
2016-03-15	43.70	44.20	43.44	44.20	4983827
2016-03-16	43.50	44.57	43.50	44.57	7289733
2016-03-17	44.49	45.53	44.49	45.23	7781119
2016-03-18	45.51	45.74	45.17	45.42	7630194
2016-03-21	45.32	45.63	44.76	45.63	5074746
2016-03-22	44.75	45.28	44.68	45.11	4096125
2016-03-23	44.73	44.87	44.47	44.55	5663612
2016-03-24	44.18	44.57	43.99	44.55	3762072
2016-03-28	44.50	44.90	44.46	44.74	3949338
2016-03-29	44.43	45.00	44.28	44.99	4095555
2016-03-30	45.19	45.38	45.00	45.19	4036329
2016-03-31	45.24	45.30	44.66	44.81	5557764
2016-04-01	44.49	45.24	44.16	45.24	8590546
2016-04-04	44.95	45.21	44.57	44.65	5660555
2016-04-05	44.65	44.65	44.65	44.37	5483161
2016-04-06	44.26	44.88	43.97	44.88	5672738
2016-04-07	44.54	44.61	44.04	44.23	5067081
2016-04-08	44.47	45.02	44.47	44.52	4405767
2016-04-11	44.92	45.19	44.72	44.72	3845688
2016-04-12	44.99	45.42	44.74	45.34	4704884
2016-04-13	45.63	45.94	45.59	45.79	4825903
2016-04-14	45.99	46.07	45.72	45.82	3538305
2016-04-15	45.94	46.06	45.65	46.03	3437427
2016-04-18	45.80	46.25	45.63	46.24	4465687
2016-04-19	46.42	47.26	46.35	47.23	6326080
2016-04-20	47.29	47.32	46.97	47.09	6506675
2016-04-21	47.23	47.41	46.87	46.88	6070639
2016-04-22	47.03	47.36	46.95	47.21	5429761
2016-04-25	47.16	47.16	46.69	47.05	4601892
2016-04-26	47.09	47.49	47.05	47.43	5040021
2016-04-27	47.55	47.88	47.34	47.83	5705787
2016-04-28	47.47	47.91	47.18	47.38	5664100
2016-04-29	47.22	47.54	46.78	47.10	6371915
2016-05-02	47.29	47.30	46.81	47.27	6204001
2016-05-03	46.83	46.86	46.29	46.49	9322214
2016-05-04	46.08	46.37	45.72	46.02	8070638
2016-05-05	46.31	46.38	45.71	45.79	6970993
2016-05-06	45.69	46.20	45.54	46.16	6777265
2016-05-09	45.81	45.88	45.54	45.60	6569086
2016-05-10	45.83	46.40	45.74	46.36	6788160
2016-05-11	46.44	46.60	46.17	46.20	5682506
2016-05-12	47.04	47.19	46.24	46.40	9937625
2016-05-13	46.38	46.62	45.78	45.95	5623949
2016-05-16	46.05	46.79	46.03	46.74	5837143
2016-05-17	46.51	46.97	46.40	46.50	6422449
2016-05-18	46.24	46.58	45.58	45.79	9594756
2016-05-19	45.70	46.01	45.42	45.95	6264884
2016-05-20	46.14	46.47	46.11	46.28	4912622
2016-05-23	46.50	47.03	46.48	46.82	4284726
2016-05-24	46.97	47.24	46.89	47.13	4514671
2016-05-25	48.02	48.02	47.40	47.71	5624039
2016-05-26	47.86	48.18	47.17	47.20	3333631
2016-05-27	47.00	47.35	47.00	47.18	4312805
2016-05-31	47.40	47.40	46.87	46.94	4451886
2016-06-01	46.85	47.09	46.37	47.00	4911813
2016-06-02	46.95	47.29	46.74	47.26	3382047
2016-06-03	47.47	47.77	47.17	47.66	4974177
2016-06-06	47.87	48.20	47.79	48.15	6934737
2016-06-07	48.19	48.33	47.96	48.17	3640672
2016-06-08	48.48	48.60	48.28	48.45	3942223
2016-06-09	48.20	48.22	47.88	48.10	3965573
2016-06-10	47.80	48.02	47.62	47.74	4808883
2016-06-13	47.76	47.93	47.20	47.21	5318868
2016-06-14	47.07	47.22	46.55	46.86	7562520
2016-06-15	47.04	47.40	46.96	47.07	4167893
2016-06-16	46.87	47.25	46.46	46.99	5872664
2016-06-17	46.90	47.30	46.79	47.20	5927089
2016-06-20	47.65	48.06	47.44	47.47	5965972
2016-06-21	47.51	47.58	47.17	47.34	3063382
2016-06-22	47.38	47.56	47.31	47.39	3041740
2016-06-23	47.86	48.14	47.80	48.12	3558230
2016-06-24	46.48	47.07	45.90	46.02	12447507
2016-06-27	45.67	45.67	44.22	44.47	9059325
2016-06-28	44.83	45.12	44.38	44.85	10370561
2016-06-29	45.40	45.76	45.29	45.61	6655461
2016-06-30	45.74	46.36	45.49	46.34	5977783
2016-07-01	46.34	46.66	46.21	46.36	4964119
2016-07-05	46.12	46.30	45.36	45.52	5570113
2016-07-06	45.36	45.76	45.01	45.70	5837925
2016-07-07	45.54	46.19	45.54	45.82	4258624
2016-07-08	46.14	47.05	46.14	46.96	5241479
2016-07-11	47.12	47.32	47.00	47.19	4622254
2016-07-12	47.55	48.31	47.52	48.05	6754242
2016-07-13	48.13	48.25	47.89	48.18	3930419
2016-07-14	48.37	48.70	48.32	48.61	4975527
2016-07-15	48.78	48.92	48.65	48.78	3631142
2016-07-18	48.78	49.15	48.47	49.10	2955493
2016-07-19	48.84	49.02	48.61	48.81	3514757
2016-07-20	48.69	48.96	48.47	48.83	4012225
2016-07-21	48.86	48.87	48.35	48.53	3625277
2016-07-22	48.58	48.77	48.45	48.66	3889387
2016-07-25	48.61	48.61	48.25	48.58	4839166
2016-07-26	48.57	48.98	48.53	48.95	4172125
2016-07-27	48.99	49.18	48.65	49.01	4257071
2016-07-28	48.90	49.10	48.66	48.94	3665648
2016-07-29	48.80	48.84	48.35	48.69	4272812
2016-08-01	48.70	48.70	48.22	48.42	3565837
2016-08-02	48.38	48.52	47.97	48.29	6051599
2016-08-03	48.37	48.60	48.06	48.41	3475372
2016-08-04	48.41	48.74	48.31	48.61	3552513
2016-08-05	48.68	48.87	48.60	48.77	3156008
2016-08-08	48.82	49.01	48.75	48.87	4731765
2016-08-09	48.89	49.06	48.62	48.72	3991880
2016-08-10	48.81	48.95	48.66	48.73	2255744
2016-08-11	48.97	49.03	48.68	48.94	2695719
2016-08-12	48.94	48.99	48.32	48.42	3382188
2016-08-15	48.59	49.03	48.56	48.91	2317074
2016-08-16	48.99	49.18	48.63	48.65	3384643
2016-08-17	48.61	48.72	48.21	48.61	3076380
2016-08-18	48.63	48.92	48.61	48.92	3377924
2016-08-19	48.80	49.06	48.51	48.99	4906103
2016-08-22	48.81	48.99	48.55	48.92	3049985
2016-08-23	49.35	49.57	49.23	49.34	4129724
2016-08-24	49.27	49.27	48.71	48.77	3903916
2016-08-25	48.72	49.07	48.71	49.01	3388152
2016-08-26	49.20	49.52	48.53	48.73	5984825
2016-08-29	48.66	49.28	48.65	49.17	2983773
2016-08-30	49.15	49.41	48.96	49.05	3765845
2016-08-31	48.80	48.88	48.45	48.56	4190169
2016-09-01	48.71	48.82	48.40	48.76	4731848
2016-09-02	49.13	49.25	48.98	49.25	3304483
2016-09-06	49.30	49.43	48.93	49.14	3204293
2016-09-07	49.03	49.21	48.76	49.07	5742053
2016-09-08	48.98	49.09	48.71	48.86	2865123
2016-09-09	48.50	48.53	47.39	47.44	8673660
2016-09-12	47.16	48.02	47.07	47.89	6512770
2016-09-13	47.40	47.59	46.69	47.00	10473968
2016-09-14	47.00	47.18	46.75	46.89	7789753
2016-09-15	46.82	47.29	46.71	46.94	6125024
2016-09-16	46.63	46.84	46.55	46.76	8579002
2016-09-19	46.97	47.14	46.75	46.83	3676521
2016-09-20	47.18	47.24	46.68	46.69	3999387
2016-09-21	46.95	47.46	46.86	47.40	5596234
2016-09-22	47.74	47.96	47.43	47.55	2995691
2016-09-23	47.39	47.62	47.30	47.31	4310207
2016-09-26	47.34	47.41	47.03	47.09	3757813
2016-09-27	46.93	47.27	46.85	47.23	3321752
2016-09-28	47.34	47.82	47.12	47.77	4566609
2016-09-29	47.58	47.90	47.25	47.40	4661351
2016-09-30	47.69	47.92	47.54	47.75	4695270
2016-10-03	47.78	47.91	47.63	47.69	8099736
2016-10-04	47.76	47.85	46.96	47.04	5916792
2016-10-05	47.13	47.57	47.13	47.36	6742787
2016-10-06	47.25	47.78	47.18	47.75	5229775
2016-10-07	47.81	47.81	46.70	46.86	5890851
2016-10-10	47.14	47.48	47.04	47.14	3091942
2016-10-11	46.81	46.86	46.20	46.50	11350539
2016-10-12	46.54	46.58	46.18	46.41	4058156
2016-10-13	45.91	46.28	45.56	46.17	4947051
2016-10-14	46.37	46.65	46.27	46.32	4768706
2016-10-17	46.34	46.53	46.27	46.36	3269079
2016-10-18	46.82	46.92	46.62	46.78	2919849
2016-10-19	46.89	47.20	46.71	47.12	2684793
2016-10-20	47.06	47.24	46.76	47.08	2728197
2016-10-21	46.70	47.09	46.60	47.06	3862896
2016-10-24	47.24	47.32	47.05	47.17	3020715
2016-10-25	46.96	47.15	46.64	46.74	3372022
2016-10-26	46.68	46.75	46.46	46.67	3345110
2016-10-27	46.79	46.87	46.40	46.61	4758562
2016-10-28	46.75	47.12	46.48	46.73	5305748
2016-10-31	46.74	46.89	46.66	46.75	7162100
2016-11-01	46.85	47.04	46.22	46.48	14226947
2016-11-02	46.55	46.64	46.23	46.23	5839835
2016-11-03	46.20	46.48	46.12	46.24	4241369
2016-11-04	46.24	46.65	46.17	46.40	4415660
2016-11-07	46.94	47.11	46.79	47.11	7098546
2016-11-08	46.99	47.41	46.89	47.26	5291849
2016-11-09	47.23	48.37	46.85	48.26	14765147
2016-11-10	48.48	49.06	48.46	48.82	20335357
2016-11-11	48.75	48.80	47.85	48.15	6714039
2016-11-14	48.37	48.42	47.96	48.26	8338953
2016-11-15	48.23	48.47	47.89	48.46	6960690
2016-11-16	48.35	48.54	48.21	48.37	3716488
2016-11-17	48.52	48.56	48.14	48.39	4135866
2016-11-18	48.38	48.38	48.18	48.32	3894162
2016-11-21	48.39	48.91	48.39	48.89	3799109
2016-11-22	49.02	49.29	48.88	49.19	5135054
2016-11-23	49.10	49.44	48.96	49.41	3498823
2016-11-25	49.46	49.59	49.38	49.56	1602589
2016-11-28	49.59	49.59	49.25	49.36	4529691
2016-11-29	49.19	49.61	49.00	49.41	3430694
2016-11-30	49.67	50.06	49.51	49.94	7427726
2016-12-01	50.11	50.33	49.81	49.96	8206717
2016-12-02	49.92	50.14	49.69	49.98	6264132
2016-12-05	50.18	50.54	50.06	50.37	5312900
2016-12-06	50.37	50.44	50.05	50.43	6714811
2016-12-07	50.53	51.18	50.43	51.15	7450712
2016-12-08	51.21	51.69	51.19	51.49	7007109
2016-12-09	51.62	51.62	51.24	51.50	4492418
2016-12-12	51.57	51.69	51.24	51.27	4737486
2016-12-13	51.46	51.49	50.88	51.19	4637285
2016-12-14	51.18	51.26	50.49	50.58	9369166
2016-12-15	50.40	51.06	50.31	50.57	6431139
2016-12-16	50.79	50.79	50.29	50.42	5177338
2016-12-19	50.27	50.46	50.13	50.32	3202265
2016-12-20	50.26	50.40	50.09	50.36	4426417
2016-12-21	50.55	50.59	50.30	50.38	3280135
2016-12-22	50.33	50.39	50.02	50.17	3315439
2016-12-23	50.31	50.31	49.97	50.27	2157398
2016-12-27	50.41	50.60	50.21	50.54	3886527
2016-12-28	50.73	50.97	49.99	50.03	3077810
2016-12-29	50.01	50.24	49.95	50.03	2863618
2016-12-30	50.10	50.18	49.50	49.70	4929908
2017-01-03	49.83	50.27	49.63	49.99	7737466
2017-01-04	50.19	50.81	50.19	50.72	4542345
2017-01-05	50.66	50.85	50.40	50.57	3903017
2017-01-06	50.57	50.66	50.33	50.62	2947082
2017-01-09	50.58	51.09	50.53	50.61	7100596
2017-01-10	50.64	50.83	50.42	50.64	2844161
2017-01-11	50.55	51.08	50.55	51.05	6599903
2017-01-12	51.05	51.05	50.63	50.95	3156001
2017-01-13	50.96	51.01	50.74	50.87	2448449
2017-01-17	50.74	50.86	50.48	50.64	3681657
2017-01-18	50.78	51.01	50.61	50.96	3036690
2017-01-19	51.02	51.13	50.45	50.64	3303200
2017-01-20	50.82	51.18	50.78	51.09	5006861
2017-01-23	51.09	51.27	50.90	51.19	4161091
2017-01-24	51.38	52.63	51.38	52.51	7980975
2017-01-25	52.73	52.91	52.40	52.86	8220939
2017-01-26	52.87	53.26	52.74	53.00	5320588
2017-01-27	52.87	52.97	52.70	52.81	4652569
2017-01-30	52.62	52.62	52.05	52.27	6043066
2017-01-31	52.25	52.29	51.75	51.96	5526674
2017-02-01	51.94	52.32	51.79	52.22	10074860
2017-02-02	52.20	52.20	51.81	51.99	5065709
2017-02-03	52.07	52.16	51.91	52.08	5541846
2017-02-06	51.96	52.01	51.72	51.94	2722633
2017-02-07	51.80	51.88	51.45	51.53	4200800
2017-02-08	51.50	51.67	51.33	51.65	4689193
2017-02-09	51.67	51.79	51.52	51.63	8117431
2017-02-10	51.86	52.18	51.83	52.10	3477481
2017-02-13	52.30	52.67	52.30	52.53	3714068
2017-02-14	52.44	52.55	52.18	52.52	3662282
2017-02-15	52.38	52.62	52.35	52.45	3104904
2017-02-16	52.50	52.75	52.28	52.45	3204440
2017-02-17	52.35	52.42	52.11	52.30	3964137
2017-02-21	52.27	52.62	52.18	52.47	7375933
2017-02-22	52.26	52.90	52.23	52.61	5114433
2017-02-23	52.72	52.91	52.27	52.32	3535262
2017-02-24	52.10	52.47	52.02	52.43	4812330
2017-02-27	52.43	52.73	52.22	52.30	6297832
2017-02-28	52.26	52.50	52.17	52.25	3862245
2017-03-01	52.73	53.44	52.73	53.27	5901095
2017-03-02	53.23	53.25	52.70	52.70	4574684
2017-03-03	52.70	52.87	52.52	52.66	2962128
2017-03-06	52.47	52.61	52.24	52.32	3556714
2017-03-07	52.35	52.40	52.01	52.03	3838142
2017-03-08	52.07	52.57	51.95	52.03	5089134
2017-03-09	52.10	52.17	51.62	51.87	4519840
2017-03-10	52.15	52.28	51.87	52.11	4769091
2017-03-13	52.17	52.27	52.03	52.26	3535187
2017-03-14	52.05	52.09	51.75	51.81	5656510
2017-03-15	52.03	52.73	51.99	52.64	5699045
2017-03-16	52.76	52.83	52.20	52.11	6540079
2017-03-17	52.36	52.53	52.29	52.34	5130588
2017-03-20	52.38	52.66	52.18	52.62	2755200
2017-03-21	52.67	52.78	51.67	51.75	7339681
2017-03-22	51.71	51.94	51.37	51.90	5651396
2017-03-23	51.82	52.28	51.70	52.12	4766377
2017-03-24	52.09	52.23	51.44	51.66	6020295
2017-03-27	51.17	51.87	51.04	51.77	4288885
2017-03-28	51.84	52.55	51.71	52.37	3933585
2017-03-29	52.29	52.55	52.23	52.41	3011362
2017-03-30	52.38	52.70	52.36	52.42	2991586
2017-03-31	52.46	52.70	52.36	52.41	3712696
2017-04-03	52.43	52.64	51.79	52.21	4515467
2017-04-04	52.17	52.42	52.03	52.40	3263334
2017-04-05	52.56	52.99	52.31	52.36	5004881
2017-04-06	52.41	52.84	52.24	52.64	3081999
2017-04-07	52.49	52.77	52.43	52.59	2530906
2017-04-10	52.59	52.75	52.40	52.60	3461507
2017-04-11	52.44	52.56	52.16	52.46	3915723
2017-04-12	52.39	52.48	51.78	51.81	3889809
2017-04-13	51.71	51.81	51.27	51.31	4193478
2017-04-17	51.45	51.70	51.35	51.68	3850971
2017-04-18	51.45	51.78	51.39	51.62	2536904
2017-04-19	51.80	51.95	51.60	51.69	3130224
2017-04-20	51.92	52.47	51.88	52.26	4069392
2017-04-21	52.22	52.34	52.06	52.20	3591645
2017-04-24	52.77	52.94	52.68	52.80	5566796
2017-04-25	53.26	53.72	53.23	53.65	7942257
2017-04-26	53.57	53.82	53.44	53.64	3166945
2017-04-27	53.57	53.68	53.17	53.52	4604985
2017-04-28	53.41	53.57	53.07	53.07	4040002
2017-05-01	53.32	53.32	52.95	53.10	3974782
2017-05-02	53.12	53.27	52.95	53.19	3465819
2017-05-03	52.97	53.09	52.52	52.67	6598859
2017-05-04	52.82	52.86	52.56	52.73	3743801
2017-05-05	52.83	53.52	52.83	53.48	5723720
2017-05-08	53.36	53.43	52.94	53.05	5108129
2017-05-09	53.00	53.10	52.58	52.65	4693230
2017-05-10	52.73	52.89	52.60	52.82	3194017
2017-05-11	52.68	52.86	52.26	52.74	3340290
2017-05-12	52.70	52.77	52.57	52.61	2359174
2017-05-15	52.77	53.23	52.77	53.07	3263078
2017-05-16	53.09	53.21	53.01	53.08	3034408
2017-05-17	52.71	52.75	51.95	51.96	8132436
2017-05-18	51.76	52.12	51.35	51.99	6963348
2017-05-19	52.09	52.66	52.08	52.44	4989333
2017-05-22	52.62	52.75	52.35	52.50	2871593
2017-05-23	52.61	52.74	52.47	52.54	3547953
2017-05-24	52.65	53.01	52.64	52.89	3149903
2017-05-25	53.08	53.21	52.71	52.83	4853767
2017-05-26	52.75	52.98	52.69	52.93	2120070
2017-05-30	52.85	53.02	52.74	52.92	2798812
2017-05-31	52.99	53.09	52.57	53.08	6169455
2017-06-01	53.05	53.78	53.04	53.72	7904058
2017-06-02	53.70	53.97	53.59	53.85	4905434
2017-06-05	53.80	53.91	53.61	53.68	2829321
2017-06-06	53.53	53.86	53.41	53.71	4128611
2017-06-07	53.88	53.97	53.61	53.78	4166014
2017-06-08	53.69	54.11	53.68	53.94	3576218
2017-06-09	54.06	54.69	54.06	54.63	7498298
2017-06-12	54.56	54.86	54.30	54.42	5760444
2017-06-13	54.39	55.12	54.39	55.10	3362501
2017-06-14	55.18	55.22	54.37	54.52	5591171
2017-06-15	54.14	54.34	53.81	53.79	4860124
2017-06-16	54.04	54.05	53.72	54.02	4575143
2017-06-19	54.29	54.52	54.22	54.45	2506414
2017-06-20	54.34	54.34	54.14	54.15	3458442
2017-06-21	54.22	54.27	53.51	53.58	4761300
2017-06-22	53.58	53.84	53.54	53.64	3352112
2017-06-23	53.77	54.01	53.56	53.85	3345351
2017-06-26	54.03	54.10	53.79	54.01	4054062
2017-06-27	54.12	54.19	53.66	53.68	3613190
2017-06-28	54.07	54.30	53.97	54.17	3295991
2017-06-29	54.15	54.24	53.38	53.52	4405816
2017-06-30	53.61	54.05	53.60	53.81	3129348
2017-07-03	53.94	54.42	53.89	54.28	3108488
2017-07-05	54.34	54.36	53.92	54.10	5705736
2017-07-06	53.80	54.15	53.70	53.86	4929441
2017-07-07	53.95	54.20	53.74	54.14	2623391
2017-07-10	54.13	54.70	53.91	54.48	3855861
2017-07-11	54.48	54.54	54.07	54.40	2008603
2017-07-12	54.69	55.08	54.60	55.03	2901222
2017-07-13	55.08	55.18	54.89	54.97	2133388
2017-07-14	55.17	55.36	55.02	55.25	3254406
2017-07-17	55.28	55.50	55.16	55.36	2989834
2017-07-18	55.21	55.22	54.92	55.13	2317272
2017-07-19	55.15	55.70	55.15	55.66	3423050
2017-07-20	55.53	55.55	55.08	55.25	4520545
2017-07-21	55.09	55.27	55.01	55.26	2723463
2017-07-24	55.20	55.29	54.98	55.21	2761074
2017-07-25	55.69	55.92	55.62	55.80	4555217
2017-07-26	55.76	55.76	55.38	55.46	3811965
2017-07-27	55.52	55.62	55.00	55.26	3789289
2017-07-28	55.31	55.48	54.85	55.06	4691189
2017-07-31	55.18	55.25	54.61	54.64	4509838
2017-08-01	54.87	54.87	54.41	54.68	10532153
2017-08-02	54.52	54.81	54.28	54.73	3219458
2017-08-03	54.91	54.91	54.26	54.32	3991785
2017-08-04	54.48	54.64	54.45	54.58	2636333
2017-08-07	54.66	54.81	54.57	54.61	2528128
2017-08-08	54.50	54.55	54.07	54.18	4162009
2017-08-09	54.14	54.30	54.05	54.23	3454863
2017-08-10	54.03	54.12	53.56	53.61	6478822
2017-08-11	53.45	53.68	53.41	53.48	3914992
2017-08-14	53.76	54.07	53.76	53.98	3579822
2017-08-15	54.02	54.09	53.83	53.99	1986510
2017-08-16	54.17	54.52	54.16	54.52	5326670
2017-08-17	54.34	54.43	53.68	53.69	4452046
2017-08-18	53.50	53.95	53.47	53.71	3768660
2017-08-21	53.80	53.91	53.63	53.76	2701598
2017-08-22	53.91	54.46	53.91	54.46	3120377
2017-08-23	54.22	54.54	54.16	54.36	4109603
2017-08-24	54.35	54.45	54.19	54.26	2665166
2017-08-25	54.46	54.55	54.32	54.43	2914439
2017-08-28	54.63	54.63	54.28	54.51	2310809
2017-08-29	54.18	54.32	54.04	54.25	3009808
2017-08-30	54.21	54.71	54.06	54.65	5141917
2017-08-31	54.90	55.19	54.85	55.07	4640252
2017-09-01	55.26	55.49	55.13	55.43	5283697
2017-09-05	55.48	55.62	54.74	54.80	6827968
2017-09-06	54.85	55.02	54.54	54.94	6258511
2017-09-07	55.01	55.06	54.68	55.03	4442630
2017-09-08	54.99	55.07	54.77	55.01	2719220
2017-09-11	55.31	55.88	55.21	55.73	5072313
2017-09-12	55.98	56.39	55.97	56.20	6643687
2017-09-13	56.21	56.23	55.90	56.18	4390288
2017-09-14	56.18	56.46	56.05	56.07	4278758
2017-09-15	56.03	56.17	55.88	56.07	4700899
2017-09-18	56.18	56.44	56.08	56.38	4425690
2017-09-19	56.56	56.70	56.32	56.67	3031963
2017-09-20	56.85	56.99	56.56	56.87	4432406
2017-09-21	56.76	56.96	56.74	56.75	3172419
2017-09-22	56.65	56.73	56.46	56.55	2943561
2017-09-25	56.51	56.65	56.25	56.65	5489030
2017-09-26	56.70	56.77	56.38	56.40	2745321
2017-09-27	56.47	56.55	55.99	56.40	3968619
2017-09-28	56.35	56.81	56.20	56.80	4356703
2017-09-29	56.76	56.88	56.53	56.80	4144433
2017-10-02	56.73	57.42	56.71	57.42	7515940
2017-10-03	57.50	57.69	57.34	57.66	3668846
2017-10-04	57.72	57.85	57.64	57.68	3840511
2017-10-05	57.80	58.03	57.72	58.03	3669984
2017-10-06	57.78	57.93	57.67	57.90	2631175
2017-10-09	57.96	57.99	57.70	57.89	26712271
2017-10-10	58.11	58.11	57.73	57.93	2572249
2017-10-11	57.90	57.96	57.66	57.96	2016799
2017-10-12	57.84	58.15	57.82	58.07	3188107
2017-10-13	58.44	58.50	58.32	58.35	3357867
2017-10-16	58.61	58.64	58.14	58.31	3313103
2017-10-17	58.24	58.28	58.01	58.16	2741054
2017-10-18	58.18	58.22	57.97	58.02	4439289
2017-10-19	57.90	58.24	57.70	58.24	2725386
2017-10-20	58.46	58.74	58.44	58.74	4737369
2017-10-23	58.92	59.17	58.60	58.63	3146515
2017-10-24	58.78	59.05	58.74	58.96	4225181
2017-10-25	58.96	59.03	58.39	58.65	5658901
2017-10-26	59.15	59.62	58.93	59.43	6992972
2017-10-27	59.38	59.38	58.78	59.12	5191108
2017-10-30	59.05	59.17	58.72	58.84	5245711
2017-10-31	58.91	59.15	58.89	59.00	4005945
2017-11-01	59.30	59.48	59.07	59.29	5601046
2017-11-02	59.37	59.37	58.73	58.86	12818828
2017-11-03	58.90	58.90	58.55	58.83	3791017
2017-11-06	58.75	59.00	58.52	58.58	3698343
2017-11-07	58.67	58.76	58.46	58.64	3625964
2017-11-08	58.73	58.81	58.54	58.70	2566659
2017-11-09	58.40	58.50	58.02	58.20	4727059
2017-11-10	58.01	58.27	57.99	58.11	2850003
2017-11-13	57.89	58.49	57.70	58.41	2704230
2017-11-14	58.06	58.12	57.73	57.88	3686724
2017-11-15	57.53	57.68	57.26	57.53	5480646
2017-11-16	57.73	58.30	57.68	58.23	3507354
2017-11-17	58.08	58.50	58.03	58.31	2825905
2017-11-20	58.26	58.56	58.18	58.39	4159083
2017-11-21	58.72	58.99	58.63	58.70	3100151
2017-11-22	58.76	58.78	58.54	58.54	2375836
2017-11-24	58.67	58.91	58.64	58.84	1223172
2017-11-27	58.87	58.87	58.48	58.49	3801194
2017-11-28	58.59	59.17	58.56	59.14	4400650
2017-11-29	59.21	59.27	59.02	59.23	3869076
2017-11-30	59.36	59.97	59.25	59.56	7508643
2017-12-01	59.67	59.75	58.62	59.07	8183852
2017-12-04	59.49	60.17	59.47	59.68	6523438
2017-12-05	59.70	59.80	59.36	59.38	8226823
2017-12-06	59.27	59.40	59.01	59.03	4038694
2017-12-07	58.97	59.44	58.85	59.43	3580298
2017-12-08	59.50	59.70	59.30	59.43	5135190
2017-12-11	59.59	59.76	59.42	59.51	5228742
2017-12-12	59.63	59.71	59.46	59.52	6014525
2017-12-13	59.56	59.76	59.54	59.68	4181825
2017-12-14	59.83	59.83	58.99	58.73	4184542
2017-12-15	58.96	59.25	58.87	59.08	5028992
2017-12-18	59.47	60.00	59.43	59.95	4871311
2017-12-19	59.99	60.09	59.83	59.88	3154826
2017-12-20	60.16	60.19	59.90	59.90	4758526
2017-12-21	60.17	60.24	59.88	60.11	3211897
2017-12-22	60.21	60.39	60.09	60.34	3005570
2017-12-26	60.37	60.44	60.25	60.29	1659846
2017-12-27	60.40	60.49	60.32	60.37	4186580
2017-12-28	60.44	60.65	60.31	60.64	1565375
2017-12-29	60.87	60.87	60.47	60.53	2484820
2018-01-02	60.85	61.41	60.69	61.39	8979239
2018-01-03	61.55	61.89	61.41	61.82	4952274
2018-01-04	62.08	62.49	62.05	62.36	4120092
2018-01-05	62.63	62.93	62.49	62.86	4671998
2018-01-08	62.92	63.01	62.64	62.95	4539115
2018-01-09	63.03	63.32	62.81	62.85	4755486
2018-01-10	62.73	62.74	62.34	62.47	4220417
2018-01-11	62.72	63.29	62.67	63.29	5821321
2018-01-12	63.53	63.57	63.17	63.39	4548754
2018-01-16	63.58	63.66	62.26	62.65	8512923
2018-01-17	63.10	63.22	62.68	62.94	10849439
2018-01-18	62.75	63.13	62.53	62.90	5893749
2018-01-19	63.19	63.31	62.93	63.28	4933242
2018-01-22	63.19	63.19	62.79	63.13	5718967
2018-01-23	63.00	63.17	62.67	63.12	4021486
2018-01-24	63.28	63.71	63.12	63.39	5744187
2018-01-25	63.68	64.08	63.55	63.81	7768292
2018-01-26	63.85	64.17	63.39	64.09	3881313
2018-01-29	64.04	64.12	63.32	63.36	5331118
2018-01-30	63.09	63.39	62.76	62.90	8817685
2018-01-31	63.10	63.16	62.53	62.95	9912767
2018-02-01	62.51	62.92	61.98	62.09	9486148
2018-02-02	61.75	61.84	60.41	60.46	9674665
2018-02-05	60.21	60.87	58.15	58.15	18570711
2018-02-06	57.30	60.15	57.14	60.05	19340291
2018-02-07	59.78	60.60	59.51	59.51	16751044
2018-02-08	59.60	59.73	57.40	57.42	12799993
2018-02-09	58.05	58.81	56.62	58.42	26417518
2018-02-12	58.88	59.95	58.71	59.60	10470180
2018-02-13	59.36	59.72	59.22	59.45	6776315
2018-02-14	58.96	60.37	58.84	60.25	7999701
2018-02-15	60.68	60.74	59.96	60.70	6149076
2018-02-16	60.42	61.07	60.21	60.48	8458471
2018-02-20	60.22	60.66	59.99	60.21	5243741
2018-02-21	60.26	61.07	59.99	60.00	4997306
2018-02-22	60.26	60.96	60.18	60.40	4529447
2018-02-23	60.75	61.31	60.44	61.29	3531989
2018-02-26	61.55	61.60	60.95	61.56	3254457
2018-02-27	61.50	61.59	60.71	60.71	5918592
2018-02-28	60.88	60.94	59.62	59.63	5570694
2018-03-01	59.60	59.85	58.58	59.02	9962511
2018-03-02	58.67	59.12	58.37	58.96	8009690
2018-03-05	58.69	59.91	58.61	59.74	6580643
2018-03-06	60.01	60.85	59.72	60.40	8807460
2018-03-07	59.76	60.34	59.66	60.18	8393342
2018-03-08	60.31	60.43	59.82	60.23	5167301
2018-03-09	60.61	61.35	60.38	61.32	5863174
2018-03-12	61.39	61.69	61.05	61.17	4775171
2018-03-13	61.50	61.74	60.85	60.92	6069204
2018-03-14	61.19	61.20	60.05	60.17	5429430
2018-03-15	60.25	60.30	59.37	59.15	5235269
2018-03-16	59.04	59.47	58.93	59.15	5526465
2018-03-19	58.98	59.02	57.87	58.30	6341261
2018-03-20	58.51	58.70	58.12	58.24	3614418
2018-03-21	58.38	59.43	58.18	58.90	4853669
2018-03-22	58.43	58.64	57.11	57.14	7699710
2018-03-23	57.27	57.56	55.97	56.02	7908914
2018-03-26	56.68	57.22	56.15	57.17	5842129
2018-03-27	57.32	57.68	56.30	56.59	7290986
2018-03-28	56.69	56.90	55.69	55.87	11844180
2018-03-29	56.13	57.24	56.08	56.94	6210656
2018-04-02	56.75	57.03	55.21	55.70	9329353
2018-04-03	55.83	56.65	55.48	56.49	6786440
2018-04-04	55.55	56.91	55.23	56.86	6436682
2018-04-05	57.13	58.12	57.04	57.92	7694313
2018-04-06	57.35	57.62	56.15	56.51	7911408
2018-04-09	56.82	57.50	56.42	56.82	6289207
2018-04-10	57.58	58.31	57.50	57.99	12833656
2018-04-11	57.57	57.80	57.34	57.56	6457404
2018-04-12	57.82	58.41	57.67	58.17	3536764
2018-04-13	58.49	58.65	57.90	58.11	4321757
2018-04-16	58.54	58.98	58.24	58.89	6332117
2018-04-17	59.27	59.73	59.01	59.56	4781151
2018-04-18	59.90	60.25	59.76	59.99	4736216
2018-04-19	60.06	60.06	59.10	59.32	5819648
2018-04-20	59.33	59.51	58.75	59.00	4351133
2018-04-23	58.88	59.07	58.67	58.83	3097737
2018-04-24	59.05	59.05	56.64	57.24	8724227
2018-04-25	57.34	57.73	56.82	57.55	7950493
2018-04-26	57.82	58.15	57.49	57.91	4937570
2018-04-27	57.92	58.07	57.35	57.76	7898374
2018-04-30	57.85	58.05	56.95	57.01	4875198
2018-05-01	56.70	56.98	56.22	56.96	6281069
2018-05-02	57.05	57.27	56.72	56.83	6370269
2018-05-03	56.90	57.46	56.29	57.09	9760780
2018-05-04	56.72	58.12	56.69	57.80	4453112
2018-05-07	57.86	58.14	57.58	57.78	4945845
2018-05-08	57.64	57.90	57.35	57.66	3674612
2018-05-09	57.88	58.57	57.88	58.49	12032851
2018-05-10	58.54	59.25	58.50	58.91	4832997
2018-05-11	58.95	59.37	58.81	58.89	3552474
2018-05-14	59.06	59.31	58.89	59.12	2785781
2018-05-15	58.82	59.04	58.46	58.94	7164115
2018-05-16	58.94	59.72	58.94	59.64	3362412
2018-05-17	59.50	60.00	59.50	59.78	10367324
2018-05-18	59.71	60.03	59.68	59.86	3275355
2018-05-21	60.18	60.32	59.97	60.18	5296034
2018-05-22	60.18	60.36	59.62	59.68	3852495
2018-05-23	59.29	59.56	59.01	59.54	3649405
2018-05-24	59.42	59.64	59.03	59.33	3549370
2018-05-25	59.08	59.19	58.80	59.01	4057666
2018-05-29	58.51	58.86	57.80	57.99	5849906
2018-05-30	58.41	58.85	58.23	58.67	4353085
2018-05-31	58.74	58.83	58.15	58.18	5778257
2018-06-01	58.61	59.26	58.61	59.07	3802671
2018-06-04	59.30	59.53	59.26	59.41	4539890
2018-06-05	59.48	60.07	59.40	59.86	3325726
2018-06-06	59.93	60.99	59.76	60.97	8192437
2018-06-07	61.00	61.05	60.39	60.66	5157258
2018-06-08	60.60	60.94	60.27	60.83	3785980
2018-06-11	60.75	61.07	60.64	60.92	2886786
2018-06-12	61.01	61.21	60.77	61.00	4477894
2018-06-13	61.07	61.10	60.27	60.34	4059216
2018-06-14	60.59	60.73	60.19	60.15	2539707
2018-06-15	59.76	59.93	59.31	59.73	6527632
2018-06-18	59.27	59.69	59.20	59.58	8991531
2018-06-19	58.88	59.00	57.99	58.49	7211672
2018-06-20	58.73	58.73	58.06	58.30	5335255
2018-06-21	58.16	58.22	57.58	57.68	7186477
2018-06-22	58.11	58.66	58.11	58.52	7114403
2018-06-25	58.23	58.23	57.14	57.61	9790554
2018-06-26	57.71	58.01	57.59	57.83	3708118
2018-06-27	58.14	58.75	57.63	57.65	5787753
2018-06-28	57.67	58.01	57.26	57.87	5889365
2018-06-29	57.99	58.77	57.99	58.07	5042866
2018-07-02	57.65	57.89	57.35	57.76	7682862
2018-07-03	58.13	58.49	57.53	57.66	3389430
2018-07-05	58.06	58.21	57.61	58.16	5559184
2018-07-06	58.06	58.62	57.79	58.45	4530920
2018-07-09	58.73	59.00	58.68	58.97	4537813
2018-07-10	58.95	59.50	58.95	59.47	5973637
2018-07-11	58.85	59.02	58.21	58.47	11345587
2018-07-12	58.83	58.88	58.37	58.61	6618968
2018-07-13	58.51	58.79	58.42	58.58	3462018
2018-07-16	58.61	58.73	57.98	58.11	4491575
2018-07-17	58.16	59.07	57.94	58.87	7681982
2018-07-18	58.80	59.14	58.32	58.32	5887189
2018-07-19	58.53	58.60	58.12	58.53	6417509
2018-07-20	58.29	58.50	58.02	58.29	7321014
2018-07-23	58.27	58.29	57.92	57.97	4149457
2018-07-24	58.38	59.05	58.38	58.72	7116827
2018-07-25	58.75	59.26	58.34	59.18	4733608
2018-07-26	59.17	59.63	58.98	59.52	6197677
2018-07-27	59.70	59.75	59.15	59.30	5521057
2018-07-30	59.36	59.73	59.09	59.19	3472168
2018-07-31	59.32	59.88	59.30	59.73	5237590
2018-08-01	59.60	59.73	59.01	59.12	6060357
2018-08-02	58.63	58.76	58.06	58.73	9268116
2018-08-03	58.93	59.32	58.89	59.29	5329586
2018-08-06	58.83	59.50	58.64	59.27	4631077
2018-08-07	59.44	59.82	59.41	59.47	4757422
2018-08-08	59.52	59.69	59.19	59.22	6506249
2018-08-09	59.41	59.87	59.41	59.54	4244066
2018-08-10	59.14	59.25	58.61	58.68	6052286
2018-08-13	58.73	58.97	57.87	58.09	5436071
2018-08-14	58.33	58.89	58.29	58.58	4136045
2018-08-15	58.00	58.02	57.02	57.65	8495167
2018-08-16	57.87	58.32	57.87	58.00	6344664
2018-08-17	57.89	58.54	57.87	58.43	5258994
2018-08-20	58.54	58.95	58.54	58.84	4841534
2018-08-21	58.96	59.34	58.86	59.07	4958048
2018-08-22	59.04	59.14	58.70	58.77	5432679
2018-08-23	58.65	58.65	58.21	58.37	4442032
2018-08-24	58.68	59.21	58.62	59.13	4951582
2018-08-27	59.25	60.13	59.25	59.94	5609088
2018-08-28	60.03	60.30	59.52	59.71	3843119
2018-08-29	59.72	60.27	59.46	60.16	4278504
2018-08-30	59.88	60.16	59.27	59.45	5839252
2018-08-31	59.36	59.74	59.14	59.27	4280737
2018-09-04	59.11	59.14	58.56	58.86	5972217
2018-09-05	58.81	59.36	58.64	59.25	4640380
2018-09-06	59.32	59.72	58.96	59.37	6004089
2018-09-07	58.93	59.20	58.59	58.98	7299060
2018-09-10	59.14	59.37	59.02	59.05	4771496
2018-09-11	58.62	59.32	58.41	59.17	7748971
2018-09-12	59.16	59.47	58.93	59.20	6241297
2018-09-13	59.67	59.87	59.40	59.43	4102894
2018-09-14	59.56	59.67	59.26	59.41	4853712
2018-09-17	59.39	59.97	59.39	59.62	3883388
2018-09-18	59.79	60.00	59.47	59.68	4078526
2018-09-19	59.74	60.58	59.74	60.33	7927195
2018-09-20	60.75	61.16	60.73	60.69	5597646
2018-09-21	60.94	61.05	60.40	60.56	8136182
2018-09-24	60.36	60.44	59.61	59.71	4600665
2018-09-25	59.85	59.91	59.33	59.40	5069037
2018-09-26	59.11	59.37	58.69	58.81	8511276
2018-09-27	58.77	58.77	58.23	58.30	6279925
2018-09-28	58.13	58.22	57.82	57.93	5380947
2018-10-01	58.25	58.75	58.25	58.51	4386480
2018-10-02	58.55	58.91	58.46	58.76	3673757
2018-10-03	58.96	59.04	58.29	58.34	3935036
2018-10-04	58.32	58.32	57.61	58.07	5578897
2018-10-05	57.96	58.18	57.40	57.64	5352175
2018-10-08	57.41	57.71	57.17	57.61	6290341
2018-10-09	56.86	56.86	55.61	55.70	11357388
2018-10-10	55.73	55.76	54.22	54.24	13201683
2018-10-11	54.20	54.68	53.42	53.61	18286782
2018-10-12	54.47	54.63	53.37	53.76	10650524
2018-10-15	53.75	54.09	53.56	53.58	5128260
2018-10-16	53.75	54.56	53.56	54.44	5526543
2018-10-17	54.38	54.50	53.74	54.09	8534954
2018-10-18	53.84	54.36	53.19	53.48	7693953
2018-10-19	53.35	53.83	53.01	53.10	7105852
2018-10-22	53.33	53.52	52.50	52.68	13326457
2018-10-23	51.83	52.43	51.03	52.16	20201873
2018-10-24	51.97	52.23	50.40	50.51	20634010
2018-10-25	50.81	51.55	50.74	51.16	14255848
2018-10-26	50.45	51.39	50.09	50.86	23979274
2018-10-29	51.51	51.88	50.22	50.74	17412655
2018-10-30	50.60	52.00	50.55	51.90	23172589
2018-10-31	52.49	52.95	52.27	52.61	13167732
2018-11-01	53.57	54.22	53.19	54.09	13724259
2018-11-02	54.46	54.61	53.25	53.96	13439825
2018-11-05	54.00	54.25	53.72	54.12	7856778
2018-11-06	54.28	55.06	54.13	55.01	6572605
2018-11-07	55.43	56.03	55.09	56.00	6781139
2018-11-08	55.69	56.01	55.47	55.76	6447413
2018-11-09	55.43	55.43	54.57	54.98	9012442
2018-11-12	54.91	55.02	54.06	54.17	10059829
2018-11-13	54.29	54.87	53.93	54.01	9506174
2018-11-14	54.33	54.72	53.67	53.95	9726306
2018-11-15	53.77	54.95	53.91	54.69	8896623
2018-11-16	54.52	55.38	54.37	55.24	8731044
2018-11-19	55.12	55.42	54.30	54.45	12284178
2018-11-20	53.93	54.04	53.22	53.46	11259331
2018-11-21	53.64	54.41	53.64	53.89	7013354
2018-11-23	53.39	53.67	53.15	53.31	3151109
2018-11-26	53.77	54.11	53.60	53.92	5357316
2018-11-27	53.51	53.81	52.90	53.26	5871147
2018-11-28	53.40	54.08	52.68	54.08	8531041
2018-11-29	54.07	54.78	53.95	54.47	7138196
2018-11-30	54.09	54.77	54.03	54.61	6058166
2018-12-03	55.74	56.14	54.98	55.57	8574077
2018-12-04	55.50	55.61	53.83	53.92	9045808
2018-12-06	53.02	53.19	51.88	53.19	13225283
2018-12-07	53.14	54.00	51.74	51.91	14026307
2018-12-10	51.93	52.27	51.11	52.05	11664895
2018-12-11	52.97	53.27	51.67	51.88	10071101
2018-12-12	52.65	52.94	52.30	52.33	7450950
2018-12-13	52.49	52.66	51.53	51.72	14628594
2018-12-14	51.32	51.84	51.13	51.32	7979386
2018-12-17	51.39	51.74	50.11	50.44	15251643
2018-12-18	50.82	51.34	50.41	50.72	11682913
2018-12-19	50.80	51.79	49.80	50.03	19700379
2018-12-20	49.89	50.37	48.86	49.04	23173123
2018-12-21	49.31	50.12	48.55	48.60	20556071
2018-12-24	48.28	48.66	47.31	47.34	11328242
2018-12-26	47.56	49.48	47.05	49.46	17116068
2018-12-27	48.85	50.39	48.64	50.37	14923615
2018-12-28	50.64	50.91	49.91	50.10	9453041
2018-12-31	50.27	50.61	49.96	50.52	7797996
2019-01-02	49.78	50.97	49.50	50.78	9096305
2019-01-03	50.51	50.51	49.24	49.34	9833967
2019-01-04	50.14	51.48	50.06	51.28	8950618
2019-01-07	51.30	52.07	50.96	51.46	7468344
2019-01-08	51.71	52.08	51.42	52.00	10328615
2019-01-09	52.13	52.22	51.53	52.02	8125154
2019-01-10	51.65	52.51	51.60	52.48	8471371
2019-01-11	52.21	52.40	51.93	52.27	6186215
2019-01-14	51.81	52.15	51.55	51.87	11503238
2019-01-15	51.54	51.86	51.21	51.53	7547102
2019-01-16	51.54	52.00	51.46	51.73	13718673
2019-01-17	51.45	52.76	51.45	52.64	10205511
2019-01-18	53.08	53.76	52.93	53.51	8757425
2019-01-22	53.26	53.35	52.46	52.77	7433445
2019-01-23	52.85	52.99	51.91	52.41	5704980
2019-01-24	52.12	52.45	51.90	52.13	5249672
2019-01-25	52.93	53.41	52.71	53.12	4916976
2019-01-28	52.74	53.08	52.58	53.04	5971989
2019-01-29	53.17	53.74	53.17	53.59	8222997
2019-01-30	53.81	54.59	53.59	54.16	7073290
2019-01-31	53.00	53.58	52.43	53.35	12475263
2019-02-01	53.32	53.64	53.08	53.51	5539469
2019-02-04	53.41	53.47	53.06	53.42	3557811
2019-02-05	53.54	53.94	53.51	53.81	4428865
2019-02-06	53.55	53.76	53.39	53.49	4955033
2019-02-07	53.15	53.25	52.32	52.75	6367955
2019-02-08	52.46	52.71	52.03	52.70	4521382
2019-02-11	52.89	52.96	52.53	52.78	4158324
2019-02-12	53.27	54.03	53.12	53.96	10069829
2019-02-13	54.26	54.42	54.01	54.03	7347124
2019-02-14	53.78	54.14	53.60	53.75	4884989
2019-02-15	54.34	54.62	54.08	54.48	7647158
2019-02-19	54.28	55.08	54.23	54.82	12264493
2019-02-20	54.92	56.10	54.84	55.76	11309283
2019-02-21	55.83	55.96	55.31	55.54	8551895
2019-02-22	55.82	55.95	55.58	55.78	4790764
2019-02-25	56.01	56.30	55.89	56.14	6187927
2019-02-26	56.01	56.18	55.80	55.82	6192295
2019-02-27	55.70	55.90	55.37	55.73	4631198
2019-02-28	55.67	55.72	54.93	55.05	8762524
2019-03-01	55.45	55.74	54.79	54.98	9841530
2019-03-04	55.10	55.46	54.39	55.23	7960375
2019-03-05	55.11	55.25	54.91	54.97	5231730
2019-03-06	55.13	55.48	55.01	55.09	4615534
2019-03-07	54.97	54.98	54.23	54.64	11961864
2019-03-08	54.35	54.77	54.06	54.73	7144551
2019-03-11	54.96	55.53	54.88	55.51	6857708
2019-03-12	55.59	56.04	55.59	55.72	7216143
2019-03-13	56.03	56.34	55.88	55.99	5518388
2019-03-14	55.83	55.95	55.44	55.33	5039791
2019-03-15	55.56	55.83	55.19	55.40	7259022
2019-03-18	55.44	55.61	55.11	55.53	4345470
2019-03-19	55.80	56.15	55.21	55.46	5271277
2019-03-20	55.43	55.70	54.88	55.41	11234984
2019-03-21	55.22	56.21	55.16	56.00	7959661
2019-03-22	55.51	55.52	54.23	54.33	9123744
2019-03-25	54.30	54.72	54.14	54.23	6562715
2019-03-26	54.59	54.73	54.17	54.56	5899772
2019-03-27	54.42	54.69	54.10	54.49	9782585
2019-03-28	54.57	55.05	54.55	55.02	4870911
2019-03-29	55.08	55.52	54.83	55.50	6327316
2019-04-01	55.89	56.41	55.82	56.33	6454300
2019-04-02	56.47	56.76	56.24	56.52	7112307
2019-04-03	56.98	57.62	56.81	57.26	17364483
2019-04-04	57.30	57.86	57.27	57.84	6102846
2019-04-05	57.85	58.05	57.65	57.82	3668642
2019-04-08	57.78	57.90	57.54	57.84	6574723
2019-04-09	57.60	57.68	57.25	57.42	6110767
2019-04-10	57.47	57.58	57.17	57.39	3797388
2019-04-11	57.37	57.57	57.20	57.36	3494571
2019-04-12	57.83	58.12	57.65	58.12	3608661
2019-04-15	58.12	58.16	57.75	57.85	2705083
2019-04-16	57.79	58.12	57.52	58.11	3737478
2019-04-17	58.23	58.50	57.73	57.75	3370239
2019-04-18	57.80	57.97	57.52	57.82	3634417
2019-04-22	57.60	57.79	57.35	57.43	5988068
2019-04-23	57.34	57.87	57.20	57.69	7645160
2019-04-24	57.63	57.81	57.33	57.33	3808269
2019-04-25	57.07	57.15	56.42	56.60	5180061
2019-04-26	56.60	57.22	56.49	57.07	4950092
2019-04-29	56.92	57.12	56.75	56.96	6056504
2019-04-30	57.11	57.52	56.82	57.45	3399227
2019-05-01	57.53	57.53	56.40	56.41	6550939
2019-05-02	56.14	56.44	55.73	56.12	10973368
2019-05-03	56.23	56.70	56.18	56.67	6033379
2019-05-06	55.32	56.08	55.32	55.86	15601099
2019-05-07	55.33	55.43	54.59	54.88	9750966
2019-05-08	54.84	55.09	54.60	54.83	6159679
2019-05-09	54.21	54.61	53.78	54.40	6714372
2019-05-10	54.30	55.34	54.07	55.14	6472860
2019-05-13	54.12	55.10	53.49	53.90	7048777
2019-05-14	54.09	54.77	53.95	54.36	6101857
2019-05-15	54.00	54.61	53.77	54.22	5262173
2019-05-16	54.63	55.16	54.63	54.98	4905329
2019-05-17	54.56	55.04	54.41	54.65	6083322
2019-05-20	54.16	54.38	53.78	53.87	5016528
2019-05-21	54.26	54.78	54.18	54.70	4371714
2019-05-22	54.60	54.80	54.32	54.32	5308497
2019-05-23	53.74	53.92	53.25	53.49	4922673
2019-05-24	54.03	54.19	53.50	53.79	4090366
2019-05-28	53.78	53.95	53.21	53.25	4826056
2019-05-29	52.84	53.34	52.70	53.26	8738785
2019-05-30	53.28	53.59	53.21	53.35	4475082
2019-05-31	52.72	52.98	52.52	52.75	5991764
2019-06-03	52.90	54.43	52.75	54.41	13155424
2019-06-04	55.00	56.05	54.68	55.94	17778221
2019-06-05	56.29	56.48	55.51	56.35	19704292
2019-06-06	56.63	57.21	56.43	57.02	19911719
2019-06-07	57.39	57.74	57.27	57.53	23211132
2019-06-10	57.89	57.97	57.58	57.63	14362623
2019-06-11	57.93	58.15	57.49	57.59	7868652
2019-06-12	57.62	57.86	57.55	57.78	3550419
2019-06-13	57.99	58.19	57.92	58.12	7392116
2019-06-14	58.00	58.06	57.67	57.87	3937713
2019-06-17	57.78	57.82	57.26	57.34	7507049
2019-06-18	57.65	58.19	57.59	57.79	6887864
2019-06-19	57.79	57.81	57.17	57.47	7166406
2019-06-20	58.20	58.36	57.70	57.85	6743781
2019-06-21	57.82	57.92	57.61	57.67	5826009
2019-06-24	57.69	58.01	57.44	57.89	4601885
2019-06-25	57.96	58.15	57.73	57.92	5715908
2019-06-26	57.89	58.07	57.74	57.82	4184790
2019-06-27	57.91	58.11	57.87	58.01	3438991
2019-06-28	58.10	58.58	58.04	58.50	5008512
2019-07-01	58.93	58.96	58.46	58.95	5975969
2019-07-02	58.95	58.95	58.51	58.89	6320099
2019-07-03	58.85	59.19	58.74	59.19	2475774
2019-07-05	58.62	58.92	58.34	58.92	3810092
2019-07-08	58.68	58.81	58.14	58.24	9791824
2019-07-09	58.03	58.11	57.54	57.67	5194109
2019-07-10	58.01	58.14	57.48	57.55	7314052
2019-07-11	57.50	57.81	57.27	57.80	11091468
2019-07-12	57.96	58.39	57.93	58.37	4405040
2019-07-15	58.34	58.45	58.15	58.41	4538315
2019-07-16	58.45	59.06	58.39	58.55	4526004
2019-07-17	58.56	58.64	58.02	58.03	7167431
2019-07-18	57.83	58.33	57.76	58.28	3772791
2019-07-19	58.23	58.71	58.23	58.41	3811197
2019-07-22	58.54	58.62	58.17	58.26	2914317
2019-07-23	58.53	59.46	58.53	59.46	4201703
2019-07-24	59.28	59.53	59.14	59.42	3764936
2019-07-25	59.22	59.22	58.38	58.99	6135499
2019-07-26	58.84	59.08	58.45	59.06	7637665
2019-07-29	58.87	58.98	58.67	58.86	2891555
2019-07-30	58.42	59.29	58.33	59.25	4014777
2019-07-31	59.08	59.36	57.81	58.34	8102694
2019-08-01	58.27	59.16	57.75	58.01	9782922
2019-08-02	57.70	57.77	56.93	57.33	7498021
2019-08-05	56.83	57.03	55.86	56.25	10291069
2019-08-06	56.49	56.50	55.64	56.32	11494560
2019-08-07	55.84	57.18	55.79	57.10	23269371
2019-08-08	57.39	58.21	57.39	58.19	5735116
2019-08-09	57.96	58.05	57.42	57.73	4624581
2019-08-12	57.65	57.71	56.72	56.83	22443626
2019-08-13	56.88	58.15	56.55	57.44	7074260
2019-08-14	56.60	56.84	55.57	55.62	9129307
2019-08-15	55.93	55.94	55.24	55.64	8918944
2019-08-16	55.88	56.75	55.81	56.62	5846720
2019-08-19	57.12	57.28	56.98	57.07	3327984
2019-08-20	56.83	56.89	56.36	56.40	4739040
2019-08-21	56.78	56.91	56.40	56.69	3202295
2019-08-22	56.80	57.06	56.18	56.31	2607444
2019-08-23	56.06	56.30	54.68	54.95	9090627
2019-08-26	55.40	55.48	54.87	55.13	7453311
2019-08-27	55.34	55.68	55.03	55.17	5594946
2019-08-28	54.99	55.72	54.83	55.60	3772486
2019-08-29	56.29	56.56	56.21	56.31	4093442
2019-08-30	56.76	56.98	56.51	56.69	5071310
2019-09-03	56.25	56.37	55.86	56.24	5807861
2019-09-04	56.74	56.97	56.56	56.93	5942036
2019-09-05	57.34	57.55	56.97	57.02	5824090
2019-09-06	57.13	57.39	56.89	57.24	3952251
2019-09-09	57.36	57.39	56.83	56.94	6851970
2019-09-10	56.89	57.51	56.79	57.50	4979542
2019-09-11	57.63	58.08	57.24	58.05	5408047
2019-09-12	58.45	58.74	58.06	58.50	10724170
2019-09-13	58.87	59.32	58.81	59.14	5473972
2019-09-16	58.96	59.18	58.11	58.17	4733762
2019-09-17	58.14	58.76	57.96	58.64	4085362
2019-09-18	58.66	58.76	58.14	58.67	4082305
2019-09-19	58.81	59.11	58.66	58.48	3266275
2019-09-20	58.69	58.80	58.08	58.34	5196979
2019-09-23	57.94	58.38	57.93	58.20	3070879
2019-09-24	58.32	58.45	57.52	57.70	9040451
2019-09-25	57.70	58.11	57.45	58.00	4592896
2019-09-26	58.07	58.10	57.61	57.87	4039301
2019-09-27	57.96	58.21	57.48	57.71	6186066
2019-09-30	57.74	58.31	57.73	58.20	3880267
2019-10-01	58.29	58.49	56.82	56.83	7318560
2019-10-02	56.30	56.38	55.28	55.81	11690823
2019-10-03	55.67	56.02	55.10	56.01	8266288
2019-10-04	56.05	56.44	56.00	56.31	6295202
2019-10-07	56.16	56.69	55.94	56.11	8630537
2019-10-08	55.71	55.75	55.11	55.13	7814977
2019-10-09	55.67	55.95	55.36	55.75	9098002
2019-10-10	55.93	56.53	55.78	56.26	6773677
2019-10-11	56.93	57.88	56.86	57.35	10309247
2019-10-14	57.15	57.30	56.91	56.94	4705055
2019-10-15	57.23	57.62	57.04	57.34	4915316
2019-10-16	57.35	57.88	57.31	57.46	3845503
2019-10-17	57.74	58.05	57.51	57.61	3111853
2019-10-18	57.46	57.76	57.28	57.51	3082078
2019-10-21	57.77	57.95	57.33	57.33	2926293
2019-10-22	57.29	57.48	56.84	57.09	4117236
2019-10-23	57.30	57.70	57.24	57.45	3998872
2019-10-24	57.67	57.99	57.32	57.63	4700694
2019-10-25	57.64	58.40	57.58	58.26	4037536
2019-10-28	58.49	58.74	58.25	58.44	3404488
2019-10-29	58.18	59.07	58.05	58.80	4145537
2019-10-30	58.62	58.94	58.34	58.85	6347197
2019-10-31	58.78	58.90	57.87	58.19	7136676
2019-11-01	58.49	59.01	58.43	59.01	4666291
2019-11-04	59.45	59.59	59.16	59.47	3090331
2019-11-05	59.45	59.90	59.34	59.57	3740520
2019-11-06	59.52	59.69	59.31	59.53	3994317
2019-11-07	59.86	59.99	59.70	59.93	4193862
2019-11-08	59.80	60.18	59.75	60.17	2880141
2019-11-11	59.85	60.15	59.74	60.08	4121359
2019-11-12	60.27	60.60	60.08	60.39	4960321
2019-11-13	60.14	60.36	59.93	60.04	5343466
2019-11-14	59.90	60.46	59.87	60.41	3581184
2019-11-15	60.71	60.81	60.20	60.36	3410864
2019-11-18	60.11	60.39	60.04	60.21	2916562
2019-11-19	60.47	60.47	59.88	60.08	3631240
2019-11-20	59.85	59.96	59.26	59.33	5612973
2019-11-21	59.31	59.40	59.08	59.23	3173638
2019-11-22	59.37	59.59	59.26	59.33	2874686
2019-11-25	59.53	59.74	59.45	59.72	3114349
2019-11-26	59.68	60.09	59.54	60.02	3936185
2019-11-27	60.13	60.31	59.81	60.26	5041494
2019-11-29	60.05	60.23	59.84	60.04	3533603
2019-12-02	59.94	60.05	59.44	59.44	6973263
2019-12-03	58.92	59.13	58.62	59.06	8661001
2019-12-04	59.45	59.85	59.06	59.19	5609254
2019-12-05	59.29	59.53	58.99	59.49	5204645
2019-12-06	59.98	60.20	59.83	60.10	6597180
2019-12-09	60.16	60.31	59.90	59.98	3031046
2019-12-10	59.88	59.97	59.51	59.62	3550361
2019-12-11	59.90	60.13	59.78	60.07	3492653
2019-12-12	60.14	60.99	60.00	60.91	7225379
2019-12-13	60.99	61.24	60.42	60.44	5083446
2019-12-16	60.99	61.05	60.64	60.70	8992999
2019-12-17	60.80	61.06	60.59	60.79	5025854
2019-12-18	60.85	60.85	60.25	60.71	3673676
2019-12-19	60.76	61.01	60.70	60.59	3095601
2019-12-20	60.61	60.97	60.61	60.88	4257427
2019-12-23	60.85	61.10	60.70	61.05	3144019
2019-12-24	61.08	61.26	60.98	61.12	1450673
2019-12-26	61.25	61.39	61.04	61.39	2802354
2019-12-27	61.61	61.61	61.13	61.16	6802737
2019-12-30	61.29	61.30	60.90	60.97	3007741
2019-12-31	60.96	61.48	60.87	61.42	2695032
2020-01-02	61.83	61.94	60.63	60.70	7357433
2020-01-03	60.08	60.44	59.70	59.72	12423416
2020-01-06	59.55	59.83	59.41	59.46	15764364
2020-01-07	59.36	59.80	59.20	59.39	20267054
2020-01-08	59.40	59.84	59.20	59.60	8079600
2020-01-09	59.79	59.93	59.63	59.82	3786159
2020-01-10	59.96	60.11	59.48	59.58	5637370
2020-01-13	59.63	60.37	59.57	60.35	4409307
2020-01-14	60.29	60.47	59.97	60.10	5505084
2020-01-15	60.09	60.79	60.08	60.51	3898548
2020-01-16	60.72	60.97	60.52	60.87	9399931
2020-01-17	60.94	61.15	60.78	61.14	5447155
2020-01-21	60.72	60.83	60.39	60.48	3807403
2020-01-22	60.61	60.66	60.21	60.24	2737633
2020-01-23	59.76	60.23	59.33	60.17	3462637
2020-01-24	60.26	60.29	59.49	59.74	5246703
2020-01-27	58.68	58.87	58.45	58.45	6934583
2020-01-28	58.74	59.30	58.61	59.11	4491134
2020-01-29	59.31	59.63	59.27	59.30	3569216
2020-01-30	58.52	59.01	58.14	58.93	8699069
2020-01-31	58.39	58.43	57.44	57.63	11020846
2020-02-03	57.85	59.10	57.80	58.84	12160804
2020-02-04	59.56	60.20	59.32	59.88	13595070
2020-02-05	60.40	61.10	59.97	60.99	17150356
2020-02-06	61.29	61.29	60.74	60.96	12375876
2020-02-07	60.58	60.58	59.88	60.09	7833262
2020-02-10	60.00	60.22	59.87	60.06	4525560
2020-02-11	60.38	60.94	60.35	60.39	4058558
2020-02-12	60.80	60.84	60.52	60.72	3243470
2020-02-13	60.64	60.88	60.34	60.50	4117750
2020-02-14	60.52	60.74	60.35	60.51	3627477
2020-02-18	60.42	60.57	60.08	60.36	4708120
2020-02-19	60.50	60.75	60.46	60.52	6827391
2020-02-20	60.30	61.03	60.18	60.62	5180573
2020-02-21	60.37	60.56	60.20	60.34	6520483
2020-02-24	58.81	59.08	58.37	58.64	9294872
2020-02-25	58.65	58.70	55.96	56.11	20061986
2020-02-26	56.41	57.16	55.83	55.92	14303558
2020-02-27	55.00	55.64	53.30	53.30	20697213
2020-02-28	51.61	52.81	51.15	52.72	30742154
2020-03-02	53.22	54.99	52.63	54.98	16817336
2020-03-03	55.16	56.14	53.77	54.50	28390170
2020-03-04	55.46	56.79	54.69	56.76	14080006
2020-03-05	55.12	55.74	54.62	54.96	14177315
2020-03-06	53.53	53.98	52.49	53.53	18941140
2020-03-09	49.68	51.53	48.36	48.52	14245034
2020-03-10	50.34	50.56	48.04	50.49	16718134
2020-03-11	49.05	49.19	47.42	48.09	14954788
2020-03-12	44.57	46.51	42.37	43.46	15365799
2020-03-13	46.27	46.54	43.20	46.51	12114067
2020-03-16	37.69	43.23	37.69	41.39	14427131
2020-03-17	42.03	44.40	40.83	43.95	11044962
2020-03-18	41.10	42.79	38.42	41.14	9875884
2020-03-19	40.43	42.85	39.57	42.19	8986851
2020-03-20	42.55	42.61	40.02	40.41	15248688
2020-03-23	40.16	40.44	38.16	38.35	18677524
2020-03-24	40.77	43.14	40.43	42.86	11879257
2020-03-25	42.70	45.63	42.26	43.86	13576410
2020-03-26	44.38	46.14	44.29	45.92	13384016
2020-03-27	44.21	45.21	43.87	44.26	14075592
2020-03-30	44.81	45.85	44.44	45.67	9754165
2020-03-31	45.53	46.17	44.86	45.04	8508699
2020-04-01	43.39	44.24	42.89	43.01	10240402
2020-04-02	42.96	44.73	42.87	43.66	11784560
2020-04-03	43.36	44.25	42.42	42.61	9265807
2020-04-06	44.44	46.12	44.44	45.78	10466739
2020-04-07	47.47	48.63	46.77	47.00	11211302
2020-04-08	47.50	49.52	46.97	49.30	16463583
2020-04-09	49.84	51.70	49.79	51.42	30738358
2020-04-13	51.02	51.16	49.59	50.29	15857274
2020-04-14	51.34	51.67	50.42	50.94	8261988
2020-04-15	49.32	49.37	48.21	48.60	5700567
2020-04-16	48.69	48.79	47.52	48.32	4628057
2020-04-17	49.46	50.42	49.45	50.26	6304598
2020-04-20	49.38	50.18	48.88	49.02	4843185
2020-04-21	47.77	48.35	47.59	47.81	5987697
2020-04-22	48.79	49.12	48.27	48.75	3832596
2020-04-23	49.03	50.09	49.03	49.09	6383599
2020-04-24	49.49	50.00	48.95	49.86	4145718
2020-04-27	50.01	51.38	49.94	51.19	4861081
2020-04-28	52.03	52.45	51.50	52.14	6751954
2020-04-29	53.22	53.74	53.00	53.47	5876320
2020-04-30	52.63	52.63	51.80	51.88	5406779
2020-05-01	50.98	51.20	50.32	50.79	5066978
2020-05-04	50.40	51.04	49.90	50.97	5070460
2020-05-05	51.42	51.79	50.99	51.10	4516958
2020-05-06	51.24	51.63	50.17	50.22	3753204
2020-05-07	50.72	51.71	50.65	51.25	4122913
2020-05-08	51.99	52.55	51.83	52.48	3783450
2020-05-11	51.61	51.92	51.15	51.68	4428553
2020-05-12	51.85	52.18	50.89	50.89	4200048
2020-05-13	50.64	50.85	49.36	49.82	5266090
2020-05-14	48.90	50.43	48.32	50.43	5420950
2020-05-15	50.11	50.91	49.86	50.87	4880615
2020-05-18	52.62	53.61	52.49	53.19	4425724
2020-05-19	52.99	53.42	52.63	52.68	4892918
2020-05-20	53.38	54.10	53.37	53.52	3799366
2020-05-21	53.36	53.65	52.81	53.01	5245674
2020-05-22	52.95	53.03	52.52	52.93	3732571
2020-05-26	54.13	54.67	53.94	54.38	4114414
2020-05-27	55.00	55.29	54.23	54.93	6991708
2020-05-28	55.70	55.89	54.90	55.44	5484744
2020-05-29	55.45	55.64	54.79	55.45	7386327
2020-06-01	55.47	56.03	55.39	55.83	3233448
2020-06-02	56.01	56.92	55.95	56.84	4327798
2020-06-03	57.55	58.55	57.48	58.13	4724107
2020-06-04	57.89	58.50	57.80	58.34	4503652
2020-06-05	59.87	60.29	59.64	59.83	5629973
2020-06-08	60.06	60.25	59.38	59.91	5256465
2020-06-09	59.22	59.57	58.83	59.18	6008942
2020-06-10	59.43	59.43	58.27	58.51	5192360
2020-06-11	56.85	57.02	53.76	53.99	29098418
2020-06-12	55.86	56.09	54.00	55.04	13931872
2020-06-15	53.59	55.95	53.29	55.62	6885667
2020-06-16	57.54	57.79	55.91	56.78	9502439
2020-06-17	57.14	57.20	56.15	56.31	4025431
2020-06-18	56.10	56.67	56.00	56.35	3567611
2020-06-19	57.29	57.39	55.78	55.87	7418498
2020-06-22	55.86	56.31	55.37	56.08	3369452
2020-06-23	56.92	56.97	56.19	56.21	3115978
2020-06-24	55.61	55.67	54.41	54.57	5653098
2020-06-25	54.42	55.31	53.93	55.25	5254695
2020-06-26	55.04	55.14	54.16	54.49	8172900
2020-06-29	54.95	55.79	54.82	55.55	4939074
2020-06-30	55.36	56.68	55.20	56.35	3938883
2020-07-01	56.41	56.66	55.70	56.47	8146083
2020-07-02	57.26	58.00	57.14	57.53	8033104
2020-07-06	58.62	58.68	57.60	58.35	7864167
2020-07-07	57.93	58.54	57.89	58.37	7448809
2020-07-08	58.47	58.78	56.89	57.54	9166810
2020-07-09	57.81	57.89	56.36	57.00	15729378
2020-07-10	57.13	58.06	57.09	57.99	4657225
2020-07-13	58.59	59.17	57.95	57.99	9034618
2020-07-14	57.87	59.53	57.80	59.45	9434534
2020-07-15	60.49	60.70	60.04	60.45	8228684
2020-07-16	60.57	61.11	60.35	60.65	5564350
2020-07-17	61.08	61.32	60.86	61.16	4077811
2020-07-20	61.13	61.29	60.53	60.63	3593164
2020-07-21	61.01	61.46	61.01	61.16	3777223
2020-07-22	61.06	61.89	61.04	61.87	2949781
2020-07-23	61.82	62.29	61.25	61.68	4414116
2020-07-24	61.46	61.79	61.12	61.47	5863463
2020-07-27	61.87	62.59	61.67	62.36	3640924
2020-07-28	62.17	62.17	60.93	60.99	4570137
2020-07-29	61.19	61.67	61.09	61.49	4111547
2020-07-30	60.57	60.75	59.80	60.30	7021132
2020-07-31	60.41	60.51	59.60	60.36	5270659
2020-08-03	60.67	60.69	60.01	60.02	5539173
2020-08-04	59.78	61.01	59.66	60.87	7917484
2020-08-05	61.44	62.41	61.27	61.76	5896986
2020-08-06	61.68	61.84	61.26	61.50	6969681
2020-08-07	61.18	61.72	60.89	61.71	3985810
2020-08-10	61.77	62.31	61.68	62.31	3339147
2020-08-11	62.85	63.21	62.08	62.20	4487723
2020-08-12	62.95	63.02	62.42	62.57	3964572
2020-08-13	62.27	62.80	62.19	62.56	8426150
2020-08-14	62.28	62.88	62.20	62.63	2590078
2020-08-17	63.12	63.36	62.65	62.91	1859961
2020-08-18	63.11	63.23	62.59	62.65	2381966
2020-08-19	62.89	63.04	62.29	62.47	3104699
2020-08-20	62.00	62.29	61.83	62.25	2331186
2020-08-21	61.78	62.00	61.55	61.89	2756316
2020-08-24	62.68	62.99	62.47	62.98	3531574
2020-08-25	63.20	63.41	62.46	62.73	2877429
2020-08-26	62.67	63.50	62.51	63.39	2381422
2020-08-27	63.61	63.74	63.03	63.22	3648806
2020-08-28	63.53	64.03	63.24	63.97	2422859
2020-08-31	63.86	64.01	62.99	62.99	3054845
2020-09-01	62.99	64.83	62.74	64.76	9232915
2020-09-02	65.03	66.33	64.61	66.23	11455720
2020-09-03	66.14	66.14	63.72	64.40	14445681
2020-09-04	64.78	65.12	63.47	64.44	13963162
2020-09-08	63.80	63.85	62.75	63.23	8232901
2020-09-09	64.01	65.29	63.97	64.86	6618223
2020-09-10	65.18	65.42	64.13	64.25	7117328
2020-09-11	64.76	65.39	64.46	65.07	9722306
2020-09-14	65.61	66.20	65.35	66.01	5781433
2020-09-15	66.34	66.77	66.30	66.33	4305834
2020-09-16	66.48	67.14	66.19	66.38	9570672
2020-09-17	65.68	67.01	65.33	66.87	11613298
2020-09-18	67.08	67.08	65.65	65.41	9455263
2020-09-21	64.09	64.15	62.48	63.21	8035378
2020-09-22	63.26	63.49	62.81	63.33	5863672
2020-09-23	63.21	63.27	61.42	61.47	7441852
2020-09-24	61.44	62.54	60.93	61.91	11004886
2020-09-25	61.33	62.66	61.11	62.46	4434509
2020-09-28	63.35	63.99	63.09	63.47	4285470
2020-09-29	63.51	63.71	62.83	63.00	5666661
2020-09-30	63.28	64.16	63.14	63.64	6173637
2020-10-01	63.94	64.24	62.53	62.74	14577396
2020-10-02	62.03	63.79	61.84	63.30	13926612
2020-10-05	63.81	64.94	63.79	64.51	9320729
2020-10-06	64.83	65.37	63.58	63.70	15679425
2020-10-07	64.51	65.51	64.41	65.34	7138973
2020-10-08	65.84	66.25	65.66	66.00	6291571
2020-10-09	66.55	66.80	66.10	66.51	4774030
2020-10-12	66.89	66.97	66.37	66.40	4065639
2020-10-13	65.93	66.30	65.56	65.81	5170613
2020-10-14	65.88	66.43	65.79	66.00	4383499
2020-10-15	65.08	65.89	65.00	65.81	4374892
2020-10-16	66.20	66.58	66.01	66.27	10082451
2020-10-19	66.49	66.72	65.30	65.50	5413798
2020-10-20	65.89	66.35	65.45	65.65	4199925
2020-10-21	65.64	66.41	65.40	65.40	3900360
2020-10-22	65.37	65.84	64.72	65.76	3533388
2020-10-23	66.23	66.48	65.67	66.00	4116541
2020-10-26	65.17	65.18	63.85	64.35	7416910
2020-10-27	64.37	64.46	63.70	63.74	4656605
2020-10-28	62.18	62.79	61.70	61.94	7712313
2020-10-29	61.76	63.71	61.54	63.22	7543378
2020-10-30	62.96	63.44	62.18	63.18	7339940
2020-11-02	64.13	65.51	63.96	65.28	7934247
2020-11-03	66.06	66.64	65.61	66.30	8892068
2020-11-04	65.99	66.41	64.57	65.17	11097276
2020-11-05	66.67	68.34	66.62	67.83	8853864
2020-11-06	68.22	68.61	67.72	68.00	6075721
2020-11-09	71.26	72.41	69.43	69.53	16434412
2020-11-10	69.82	70.51	69.73	70.35	9825278
2020-11-11	70.40	70.40	68.84	69.30	6417941
2020-11-12	68.99	69.04	67.40	67.84	5526842
2020-11-13	68.35	69.21	68.33	69.01	5538583
2020-11-16	70.12	70.46	69.58	70.37	5482213
2020-11-17	69.93	70.27	69.22	70.11	6947182
2020-11-18	70.34	70.55	69.50	69.53	4621497
2020-11-19	69.35	69.93	68.80	69.82	3732751
2020-11-20	69.80	70.08	69.45	69.76	4429274
2020-11-23	70.31	70.77	70.02	70.34	4479586
2020-11-24	70.99	72.30	70.91	72.09	6137465
2020-11-25	71.96	71.99	71.21	71.34	3945279
2020-11-27	71.66	71.98	71.37	71.71	2297333
2020-11-30	71.61	71.67	70.62	70.99	4956840
2020-12-01	72.20	72.33	71.44	71.77	5237135
2020-12-02	71.55	71.80	70.72	70.85	5389788
2020-12-03	71.05	71.29	70.20	70.36	5735116
2020-12-04	70.66	71.79	70.64	71.78	5769338
2020-12-07	71.73	71.94	71.06	71.31	4004367
2020-12-08	70.92	71.88	70.89	71.71	3523309
2020-12-09	71.99	72.13	71.07	71.75	6759093
2020-12-10	71.37	71.92	71.07	71.31	3578276
2020-12-11	70.83	71.23	70.37	70.90	3425906
2020-12-14	71.52	71.63	69.97	70.00	5113215
2020-12-15	70.67	71.45	70.49	71.27	4010819
2020-12-16	71.43	71.53	70.77	71.07	4069656
2020-12-17	71.74	71.95	71.47	71.89	3795734
2020-12-18	71.96	72.39	71.35	71.85	5453349
2020-12-21	70.58	71.65	70.00	71.47	5049261
2020-12-22	71.46	71.55	70.93	71.03	3327111
2020-12-23	71.42	71.88	71.09	71.13	4109556
2020-12-24	71.19	71.59	70.91	71.58	1366264
2020-12-28	72.25	72.34	71.27	71.30	2661307
2020-12-29	71.68	71.84	70.77	71.13	3426494
2020-12-30	71.37	72.26	71.33	72.11	2827534
2020-12-31	72.21	72.51	71.62	72.39	3250491
2021-01-04	73.03	73.40	71.29	71.70	9133224
2021-01-05	71.58	73.51	71.58	73.31	13405985
2021-01-06	74.10	76.85	74.02	76.31	24260697
2021-01-07	76.77	77.39	76.60	76.88	9288891
2021-01-08	77.02	77.09	75.56	76.51	8494181
2021-01-11	75.38	76.82	75.10	76.51	6120136
2021-01-12	76.44	77.77	76.19	77.48	8923022
2021-01-13	77.40	77.58	76.37	76.69	4904559
2021-01-14	76.94	77.01	76.34	76.43	5537121
2021-01-15	75.72	75.86	74.55	75.34	9854491
2021-01-19	75.95	76.15	75.28	75.60	4956245
2021-01-20	75.97	76.08	75.53	75.85	5163336
2021-01-21	75.76	75.91	74.71	74.74	6323718
2021-01-22	73.90	74.68	73.78	74.38	6066145
2021-01-25	74.08	74.29	72.69	73.99	12074943
2021-01-26	74.45	74.73	72.95	72.97	6777550
2021-01-27	71.85	71.85	70.01	70.82	12389723
2021-01-28	71.53	72.49	71.34	72.04	7241726
2021-01-29	71.74	72.11	70.28	70.64	8989911
2021-02-01	71.37	71.60	70.32	71.47	8005954
2021-02-02	72.00	72.77	71.60	72.41	7894790
2021-02-03	72.61	72.98	72.28	72.55	6423166
2021-02-04	72.34	72.68	71.67	72.29	6497108
2021-02-05	72.99	73.63	72.84	73.53	6287961
2021-02-08	74.16	74.40	73.95	74.14	6317808
2021-02-09	74.18	74.24	73.41	73.59	7256984
2021-02-10	74.07	74.15	73.04	73.51	5458900
2021-02-11	73.73	74.00	72.95	73.58	6673023
2021-02-12	73.42	74.38	73.32	74.34	3287893
2021-02-16	74.62	74.87	74.09	74.20	6192864
2021-02-17	73.99	74.30	73.20	74.16	5910590
2021-02-18	73.97	74.05	73.36	73.70	6058772
2021-02-19	74.12	75.38	74.10	75.05	5680412
2021-02-22	74.96	75.65	74.71	75.34	6099377
2021-02-23	75.30	75.80	73.96	75.60	11012398
2021-02-24	75.64	76.58	75.36	76.26	7382001
2021-02-25	76.11	76.24	74.20	74.50	10187970
2021-02-26	74.31	74.54	73.07	73.55	8140116
2021-03-01	74.52	75.81	74.52	75.41	7508109
2021-03-02	75.63	76.52	75.58	75.83	7564854
2021-03-03	75.55	76.09	75.07	75.08	8670449
2021-03-04	74.96	75.26	72.34	73.62	18517353
2021-03-05	74.38	75.56	72.82	75.31	11756825
2021-03-08	75.56	77.46	75.43	76.32	14836504
2021-03-09	76.83	77.41	76.27	76.79	7866406
2021-03-10	77.17	78.67	77.12	78.06	7168625
2021-03-11	78.78	79.11	78.43	78.48	4762522
2021-03-12	78.47	78.74	78.26	78.69	4813909
2021-03-15	78.69	78.83	77.83	78.78	4646457
2021-03-16	78.71	78.79	77.69	78.13	6577190
2021-03-17	78.06	79.02	77.87	78.83	5545621
2021-03-18	78.64	79.54	78.24	78.39	6586787
2021-03-19	78.24	78.53	77.08	77.67	8918446
2021-03-22	77.55	78.04	77.09	77.72	6438349
2021-03-23	77.37	77.43	75.83	76.10	10235125
2021-03-24	76.44	77.72	76.44	76.65	6735553
2021-03-25	76.34	77.90	75.90	77.76	7696726
2021-03-26	78.49	79.75	78.23	79.69	7609590
2021-03-29	79.40	80.17	78.97	79.42	6490032
2021-03-30	79.39	79.61	78.98	79.19	6570587
2021-03-31	79.34	79.58	78.60	78.80	7087395
2021-04-01	78.93	79.55	78.45	79.49	7163125
2021-04-05	80.31	80.76	79.92	80.47	8730480
2021-04-06	80.33	80.94	80.26	80.65	6275976
2021-04-07	80.52	80.66	79.09	79.26	8787902
2021-04-08	79.44	79.52	78.70	79.36	5414335
2021-04-09	79.55	80.07	79.31	80.05	5308922
2021-04-12	80.00	80.42	79.98	80.33	4428228
2021-04-13	80.20	80.38	79.78	80.14	4656138
2021-04-14	80.20	81.05	80.17	80.72	4976694
2021-04-15	81.12	81.82	80.80	81.67	5431526
2021-04-16	82.47	82.88	82.32	82.66	6464137
2021-04-19	82.66	82.81	81.82	82.28	6056450
2021-04-20	82.13	82.29	81.19	81.49	5321588
2021-04-21	81.51	83.07	81.41	82.97	5404697
2021-04-22	82.87	82.87	81.47	81.57	8050642
2021-04-23	81.93	83.18	81.63	82.91	4685016
2021-04-26	83.24	83.88	83.07	83.40	4095977
2021-04-27	83.03	83.42	82.67	83.18	4441654
2021-04-28	83.22	83.76	83.06	83.41	3897019
2021-04-29	83.92	83.97	83.07	83.93	5785537
2021-04-30	83.57	83.96	82.85	83.04	5176277
2021-05-03	83.75	84.78	83.69	84.28	6202798
2021-05-04	83.73	85.20	83.66	85.20	7811348
2021-05-05	85.54	86.42	85.14	86.28	4827176
2021-05-06	86.45	87.06	85.60	87.01	7387349
2021-05-07	87.03	88.04	86.65	87.87	7544690
2021-05-10	88.89	89.21	87.47	87.48	9119144
2021-05-11	86.78	87.89	86.18	87.77	9498522
2021-05-12	87.44	87.64	85.46	85.56	9134569
2021-05-13	85.69	87.13	85.49	86.87	11065475
2021-05-14	87.26	88.14	87.18	87.91	5556257
2021-05-17	87.96	88.84	87.52	88.68	7812045
2021-05-18	88.83	88.88	87.64	87.70	6797364
2021-05-19	86.48	86.74	85.38	86.36	12480019
2021-05-20	86.51	86.79	86.07	86.41	5875101
2021-05-21	86.89	87.52	86.55	86.60	6766673
2021-05-24	87.11	87.71	86.75	87.37	5109226
2021-05-25	87.54	87.74	86.53	86.63	4844432
2021-05-26	86.66	86.93	86.07	86.66	6308159
2021-05-27	87.37	87.78	87.12	87.35	5827436
2021-05-28	87.54	87.65	86.91	87.26	5345429
2021-06-01	88.27	88.62	87.88	88.48	6850366
2021-06-02	88.60	88.62	87.63	87.74	5705299
2021-06-03	87.12	87.76	86.65	87.72	6264580
2021-06-04	88.09	88.22	87.55	87.91	5145886
2021-06-07	87.95	87.95	86.45	86.84	6048824
2021-06-08	86.88	87.36	86.23	87.00	5791036
2021-06-09	86.83	87.08	86.30	86.32	9880567
2021-06-10	86.98	87.10	85.79	85.80	6134576
2021-06-11	86.41	86.73	85.66	86.12	4357987
2021-06-14	85.88	86.09	84.60	85.06	6187786
2021-06-15	85.19	85.24	84.28	84.88	10483674
2021-06-16	84.88	84.92	83.75	83.94	8324507
2021-06-17	83.70	83.71	81.07	82.07	15161567
2021-06-18	81.22	81.56	80.74	80.39	11765848
2021-06-21	81.33	82.18	81.30	82.06	9007163
2021-06-22	82.40	82.75	81.81	82.39	5578435
2021-06-23	82.63	82.84	81.85	81.86	5168413
2021-06-24	82.47	82.60	81.85	82.12	5270281
2021-06-25	82.57	82.90	82.06	82.13	10109544
2021-06-28	82.39	82.46	81.49	82.13	5074107
2021-06-29	82.49	82.93	81.89	82.09	4920072
2021-06-30	81.86	82.43	81.85	82.31	4864261
2021-07-01	82.97	83.08	82.34	82.76	7092344
2021-07-02	82.87	82.98	82.32	82.88	6170931
2021-07-06	82.84	82.87	81.08	81.65	6108325
2021-07-07	81.67	82.57	81.48	82.50	6589379
2021-07-08	81.15	81.82	80.67	81.38	7912788
2021-07-09	82.43	83.20	82.27	82.98	7490790
2021-07-12	82.48	83.50	82.17	83.25	10113131
2021-07-13	83.10	83.29	82.23	82.49	12354613
2021-07-14	82.59	83.25	82.08	82.32	6188296
2021-07-15	81.90	82.88	81.85	82.33	6344145
2021-07-16	82.48	82.54	80.94	81.09	9611083
2021-07-19	79.66	79.73	78.68	79.35	11506743
2021-07-20	79.14	80.83	78.89	80.25	10615769
2021-07-21	80.81	81.39	80.71	81.13	6835617
2021-07-22	81.32	81.40	80.49	81.16	4726701
2021-07-23	81.56	81.81	80.84	81.73	5196385
2021-07-26	81.93	82.50	81.75	82.42	5910318
2021-07-27	81.91	82.90	81.13	82.53	8432159
2021-07-28	82.56	83.07	81.97	82.77	6107236
2021-07-29	83.35	83.99	83.15	83.68	6287427
2021-07-30	83.52	84.54	83.52	84.02	5586187
2021-08-02	84.42	84.91	83.00	83.00	8504995
2021-08-03	83.08	83.87	82.37	83.86	6565955
2021-08-04	83.51	83.96	83.02	83.06	5269924
2021-08-05	83.46	84.02	82.86	82.94	6982749
2021-08-06	83.43	84.25	83.35	84.14	7027145
2021-08-09	83.99	84.25	83.36	84.04	5371786
2021-08-10	84.01	85.64	84.01	85.31	8023710
2021-08-11	85.96	86.58	85.57	86.51	8272385
2021-08-12	86.52	86.60	85.60	86.37	4806381
2021-08-13	86.49	86.63	86.29	86.45	3907987
2021-08-16	85.92	86.13	85.11	86.02	6137246
2021-08-17	85.55	85.65	84.04	85.03	7462005
2021-08-18	84.73	85.24	83.99	84.04	7356372
2021-08-19	83.09	83.66	82.84	83.29	7968354
2021-08-20	83.32	83.96	83.19	83.78	6986844
2021-08-23	84.25	84.73	84.04	84.50	4047754
2021-08-24	84.90	85.29	84.77	85.03	5529793
2021-08-25	84.80	85.70	84.47	85.42	4912230
2021-08-26	85.39	85.50	84.79	84.83	5770877
2021-08-27	85.26	86.20	85.17	85.95	5178779
2021-08-30	86.30	86.46	85.86	85.86	4506359
2021-08-31	85.81	85.81	85.20	85.61	5304465
2021-09-01	85.52	85.73	84.65	85.39	7008910
2021-09-02	85.64	86.11	85.61	85.94	5315638
2021-09-03	85.85	86.10	85.35	85.37	11440331
2021-09-07	85.07	85.13	84.69	84.81	6932341
2021-09-08	84.56	84.64	83.71	84.00	6209959
2021-09-09	83.76	84.60	83.76	84.03	4935706
2021-09-10	84.42	85.05	83.96	84.01	8890182
2021-09-13	84.75	85.00	83.46	83.99	7610040
2021-09-14	84.28	84.34	82.89	83.07	6043651
2021-09-15	83.28	84.05	83.12	83.95	6325836
2021-09-16	83.63	83.71	82.44	83.04	5625365
2021-09-17	82.58	82.73	81.07	80.98	9965999
2021-09-20	79.08	79.79	78.37	79.42	10077762
2021-09-21	79.91	80.05	78.89	79.23	7614708
2021-09-22	79.99	80.85	79.99	80.05	7656112
2021-09-23	80.65	81.74	80.57	81.19	4758327
2021-09-24	80.82	81.50	80.63	81.07	3625896
2021-09-27	81.28	82.16	81.27	81.70	5216513
2021-09-28	81.50	81.62	80.44	80.69	8285263
2021-09-29	80.68	80.86	80.20	80.36	6969761
2021-09-30	80.60	80.93	79.09	79.11	10729442
2021-10-01	79.49	80.80	78.89	80.37	9249991
2021-10-04	80.47	80.97	79.45	80.02	8555819
2021-10-05	80.24	81.18	79.70	80.73	6792058
2021-10-06	79.91	80.58	79.06	80.58	7724252
2021-10-07	81.27	82.52	81.27	81.63	8469289
2021-10-08	81.83	82.03	81.03	81.18	6399037
2021-10-11	81.46	82.38	81.18	81.19	4836766
2021-10-12	81.24	81.68	81.00	81.30	7665740
2021-10-13	81.83	82.28	80.93	81.91	7215657
2021-10-14	82.71	84.02	82.48	83.90	5687340
2021-10-15	84.34	84.58	83.94	84.15	5852546
2021-10-18	83.43	84.25	83.28	84.09	6349897
2021-10-19	84.47	84.53	83.83	84.53	4795501
2021-10-20	84.60	85.31	84.40	85.21	4651953
2021-10-21	84.86	85.02	84.11	84.99	6696108
2021-10-22	85.15	85.73	84.83	84.83	5784213
2021-10-25	85.37	86.04	84.85	85.68	5399652
2021-10-26	85.83	86.27	85.12	85.92	5776969
2021-10-27	85.59	85.74	84.63	84.69	5702093
2021-10-28	84.79	85.69	84.77	85.53	4151685
2021-10-29	85.21	85.83	84.81	85.12	4349562
2021-11-01	85.26	85.83	85.02	85.32	5520223
2021-11-02	85.54	86.46	85.38	86.29	6635591
2021-11-03	86.44	87.56	86.21	87.19	9593688
2021-11-04	87.32	87.51	86.77	87.14	5036572
2021-11-05	87.36	88.06	87.27	87.82	5829404
2021-11-08	88.78	89.23	88.61	88.92	5345020
2021-11-09	88.95	89.33	88.59	89.33	7884261
2021-11-10	89.24	89.65	88.54	88.72	6436232
2021-11-11	89.12	89.80	88.93	89.43	4079195
2021-11-12	89.67	90.15	89.46	90.10	4387372
2021-11-15	90.13	90.17	89.37	89.69	4314031
2021-11-16	89.74	89.99	89.38	89.44	4388136
2021-11-17	89.30	89.53	88.78	88.85	5279572
2021-11-18	88.92	89.09	88.29	88.47	5194591
2021-11-19	88.16	88.84	88.02	88.31	5213351
2021-11-22	88.35	89.40	88.31	88.45	6690035
2021-11-23	88.48	89.17	88.09	88.54	7616338
2021-11-24	88.07	88.27	87.72	87.91	5182620
2021-11-26	85.91	86.81	85.47	86.40	7107505
2021-11-29	87.06	87.25	86.23	86.80	6140199
2021-11-30	86.36	86.58	84.49	84.65	12002301
2021-12-01	85.99	86.73	83.75	83.79	11242869
2021-12-02	84.07	85.85	83.91	85.50	8978673
2021-12-03	85.64	86.56	84.55	85.31	9988682
2021-12-06	86.17	87.24	85.86	86.56	8122986
2021-12-07	87.56	88.43	87.55	87.88	5653471
2021-12-08	88.18	88.45	87.74	88.25	4608310
2021-12-09	87.59	88.18	87.40	87.76	3300773
2021-12-10	88.43	88.64	87.72	88.30	4792550
2021-12-13	88.25	88.45	87.48	87.77	4703340
2021-12-14	87.70	88.42	87.44	87.68	4536787
2021-12-15	87.31	87.98	86.36	87.87	7311540
2021-12-16	88.47	89.34	88.40	88.77	6535634
2021-12-17	88.45	88.71	87.60	87.22	7832733
2021-12-20	85.98	86.03	84.57	85.66	7077762
2021-12-21	86.28	87.08	86.21	86.74	4531763
2021-12-22	86.64	87.50	86.53	87.43	3095125
2021-12-23	87.57	88.60	87.44	88.31	2873018
2021-12-27	88.59	89.65	88.46	89.64	2459779
2021-12-28	89.60	90.26	89.58	90.16	4269052
2021-12-29	90.08	90.69	90.00	90.53	2576989
2021-12-30	90.56	91.08	90.14	90.21	3170006
2021-12-31	90.05	90.84	90.03	90.61	3228878
2022-01-03	90.72	90.83	89.22	89.43	7544354
2022-01-04	89.69	90.87	89.65	90.53	9968869
2022-01-05	91.00	92.31	90.49	90.52	10626376
2022-01-06	90.73	90.73	89.25	89.38	8934382
2022-01-07	89.49	89.64	88.91	89.30	8271830
2022-01-10	88.82	89.03	87.55	88.39	8409570
2022-01-11	88.52	89.39	87.76	89.36	6807416
2022-01-12	90.11	90.45	89.36	90.26	5107848
2022-01-13	90.12	90.59	89.34	89.56	6003074
2022-01-14	88.57	88.97	87.74	88.80	7294381
2022-01-18	87.84	87.99	86.95	87.63	7790865
2022-01-19	88.28	88.50	87.37	87.41	7416432
2022-01-20	87.63	88.28	86.04	86.14	8573630
2022-01-21	85.63	85.95	83.76	84.04	16271249
2022-01-24	82.46	84.31	80.91	84.09	21229466
2022-01-25	82.83	84.04	81.40	83.33	14655685
2022-01-26	84.00	84.70	81.63	82.46	13460817
2022-01-27	83.37	84.47	81.96	82.74	11587291
2022-01-28	82.38	83.25	81.23	83.22	11008194
2022-01-31	82.78	84.51	82.64	84.45	7274794
2022-02-01	84.88	85.95	84.42	85.75	9304250
2022-02-02	85.73	86.40	85.27	86.02	7079560
2022-02-03	85.27	85.89	84.38	84.52	7771350
2022-02-04	83.38	84.05	82.63	83.12	11688072
2022-02-07	83.29	83.49	82.43	82.71	12627744
2022-02-08	83.04	84.14	82.87	83.99	7750896
2022-02-09	84.82	85.95	84.79	85.82	10734621
2022-02-10	85.51	87.22	84.90	85.32	13310950
2022-02-11	84.89	85.67	83.72	84.00	12633402
2022-02-14	84.06	84.14	82.68	83.31	9448367
2022-02-15	83.89	84.97	83.80	84.84	6675505
2022-02-16	84.75	85.64	84.59	85.46	7839026
2022-02-17	84.58	84.84	83.71	84.00	6541914
2022-02-18	84.18	84.62	83.39	83.86	8964834
2022-02-22	83.46	83.82	81.99	82.67	10654414
2022-02-23	83.20	83.50	81.49	81.61	9581100
2022-02-24	79.77	81.60	79.38	81.37	15903697
2022-02-25	81.74	84.38	81.67	84.34	11129434
2022-02-28	83.04	83.95	82.57	83.38	11230230
2022-03-01	83.14	83.79	80.97	81.46	13131963
2022-03-02	81.96	83.71	81.77	83.25	9571447
2022-03-03	83.99	84.29	82.51	83.35	9736032
2022-03-04	82.33	83.10	81.68	83.06	8664522
2022-03-07	82.83	82.89	80.17	80.18	10913229
2022-03-08	80.29	81.45	79.29	79.77	12995031
2022-03-09	81.09	82.73	80.65	82.24	10313262
2022-03-10	81.39	82.57	81.28	82.46	7795020
2022-03-11	82.57	83.28	81.78	81.85	6931465
2022-03-14	82.38	82.91	81.32	81.73	7815576
2022-03-15	81.77	82.83	81.22	82.67	9084881
2022-03-16	83.60	84.76	82.28	83.97	11946590
2022-03-17	83.69	85.62	83.58	85.58	7051478
2022-03-18	85.16	86.25	84.93	85.78	9621090
2022-03-21	86.13	86.87	85.92	86.49	8879687
2022-03-22	87.15	87.51	86.64	86.96	6965948
2022-03-23	86.75	87.15	86.45	86.56	5789395
2022-03-24	87.10	88.34	87.03	88.30	5452645
2022-03-25	88.50	89.34	88.34	89.29	5025018
2022-03-28	88.96	89.02	88.01	88.89	5353431
2022-03-29	88.97	89.64	88.30	89.64	7828060
2022-03-30	89.67	89.83	88.91	89.34	4483574
2022-03-31	88.97	89.64	88.14	88.15	5299680
2022-04-01	88.66	89.41	88.14	89.08	6242029
2022-04-04	89.23	89.23	88.31	89.10	5759033
2022-04-05	89.05	89.66	88.13	88.39	5728677
2022-04-06	87.82	87.85	86.61	87.37	8397792
2022-04-07	87.48	88.30	86.87	87.94	5764577
2022-04-08	88.45	89.06	87.99	88.48	5155523
2022-04-11	88.19	88.98	87.93	88.04	6133097
2022-04-12	88.47	89.21	87.70	88.06	7147807
2022-04-13	88.23	89.40	87.88	89.36	8530764
2022-04-14	89.46	90.12	89.01	89.06	6332024
2022-04-18	89.00	89.67	88.84	89.14	6221508
2022-04-19	88.89	90.17	88.67	89.98	5060676
2022-04-20	90.12	90.90	89.95	90.55	8644695
2022-04-21	91.23	91.49	88.82	89.07	7664344
2022-04-22	88.33	88.35	85.58	85.74	9412122
2022-04-25	84.83	85.72	83.14	85.50	13343899
2022-04-26	85.88	86.36	84.14	84.18	10540707
2022-04-27	84.94	86.39	84.67	85.42	13024788
2022-04-28	85.84	87.07	84.39	86.77	10351489
2022-04-29	87.05	87.77	84.82	85.03	10632858
2022-05-02	85.14	85.50	83.13	84.77	16419088
2022-05-03	84.83	86.20	84.66	85.72	11422531
2022-05-04	86.28	88.56	85.49	88.50	14905588
2022-05-05	87.88	88.17	84.83	85.76	12271817
2022-05-06	85.08	85.08	83.13	84.53	14357853
2022-05-09	82.99	83.74	81.63	81.86	13940872
2022-05-10	83.22	83.44	80.38	81.35	17015214
2022-05-11	81.58	83.57	81.21	81.39	16918308
2022-05-12	80.54	82.05	79.76	81.24	13229117
2022-05-13	81.89	83.31	81.89	82.49	8647669
2022-05-16	82.14	83.00	81.39	82.34	8346281
2022-05-17	84.19	84.80	83.34	84.67	7568711
2022-05-18	83.86	84.05	81.69	82.04	6966247
2022-05-19	81.50	83.59	81.40	82.62	8097544
2022-05-20	83.43	83.75	80.62	82.42	8057183
2022-05-23	83.47	84.13	82.90	83.93	6380142
2022-05-24	83.65	83.74	82.02	83.45	7029807
2022-05-25	83.13	84.18	82.84	83.82	5535806
2022-05-26	84.40	85.79	84.24	85.36	5536633
2022-05-27	86.08	87.39	85.94	87.36	6794375
2022-05-31	86.54	86.86	85.74	86.03	9245419
2022-06-01	86.17	86.44	84.34	85.17	7175029
2022-06-02	86.08	87.52	85.89	87.52	6525394
2022-06-03	86.74	87.36	86.36	86.67	5325675
2022-06-06	87.31	87.84	87.02	87.49	5592117
2022-06-07	86.75	88.23	86.52	88.12	6205869
2022-06-08	87.21	87.95	86.10	86.29	4237813
2022-06-09	85.63	85.92	84.22	84.25	5406431
2022-06-10	82.62	82.76	81.56	81.67	8334179
2022-06-13	79.58	79.76	78.02	78.48	10410240
2022-06-14	78.46	78.93	77.27	77.88	7850368
2022-06-15	78.87	78.97	76.44	77.86	10429713
2022-06-16	75.73	75.98	74.41	75.05	9284671
2022-06-17	74.94	75.46	73.62	74.41	12509811
2022-06-21	75.57	75.88	74.95	75.53	5616590
2022-06-22	73.90	75.29	73.69	74.56	8032413
2022-06-23	74.26	74.68	72.77	73.54	9467396
2022-06-24	74.04	76.48	73.96	76.46	11247565
2022-06-27	76.40	76.66	75.60	75.83	6791861
2022-06-28	76.28	76.99	74.90	75.02	4923194
2022-06-29	75.16	75.29	73.71	74.48	5297410
2022-06-30	73.32	74.28	72.58	73.60	6930162
2022-07-01	72.99	74.23	72.19	74.12	8217101
2022-07-05	72.17	72.64	71.11	72.63	9706810
2022-07-06	72.55	73.30	71.76	73.09	8300960
2022-07-07	73.99	74.50	73.53	73.74	4948661
2022-07-08	73.85	73.97	72.63	73.02	4091297
2022-07-11	72.28	73.15	72.15	72.82	4143790
2022-07-12	72.51	73.64	72.42	72.68	6803456
2022-07-13	71.49	72.68	71.13	72.26	9999380
2022-07-14	70.91	70.99	69.98	70.93	7506167
2022-07-15	72.08	72.29	71.16	72.04	5167017
2022-07-18	72.98	73.32	71.94	72.21	3766700
2022-07-19	73.01	74.58	72.93	74.41	5642414
2022-07-20	74.31	74.87	73.99	74.54	4691708
2022-07-21	74.41	75.62	74.07	75.60	4700916
2022-07-22	76.06	76.45	74.72	75.06	5403743
2022-07-25	75.26	75.47	74.76	75.37	3864919
2022-07-26	74.98	75.30	74.57	74.86	3851874
2022-07-27	74.33	76.06	73.97	75.76	5851612
2022-07-28	76.12	77.18	75.95	77.10	5915993
2022-07-29	77.65	78.34	77.35	78.13	4629139
2022-08-01	77.76	77.82	76.94	77.50	5205845
2022-08-02	77.11	77.79	76.28	76.71	5683689
2022-08-03	77.13	77.32	76.14	76.79	4798734
2022-08-04	76.91	77.50	76.45	76.84	3449446
2022-08-05	76.23	77.44	76.12	77.11	2945981
2022-08-08	78.05	78.64	77.49	77.54	4707123
2022-08-09	77.67	77.70	76.89	77.16	6993653
2022-08-10	78.66	79.80	78.64	79.35	4264148
2022-08-11	80.08	80.63	79.52	79.62	3064578
2022-08-12	79.87	81.14	79.72	81.12	3723637
2022-08-15	80.26	81.19	79.99	81.07	3190138
2022-08-16	80.84	81.87	80.83	81.52	2605776
2022-08-17	80.61	80.79	79.98	80.40	4079918
2022-08-18	80.72	80.85	80.13	80.65	2281370
2022-08-19	80.21	80.21	78.88	79.17	3317259
2022-08-22	77.94	78.34	77.63	77.91	3515962
2022-08-23	77.92	79.07	77.92	78.68	4920222
2022-08-24	78.58	79.14	78.36	78.85	2889093
2022-08-25	79.39	80.67	79.39	80.64	3065481
2022-08-26	80.82	80.89	78.11	78.17	4333003
2022-08-29	77.31	78.26	77.12	77.62	3599498
2022-08-30	77.82	77.87	75.90	76.35	3701287
2022-08-31	76.48	76.48	75.38	75.41	5025373
2022-09-01	74.50	74.63	73.51	74.42	5898010
2022-09-02	75.52	76.12	74.02	74.35	7067100
2022-09-06	74.78	75.05	73.79	74.12	6275601
2022-09-07	73.92	76.30	73.75	76.17	6096201
2022-09-08	75.41	76.97	75.14	76.91	4398297
2022-09-09	77.68	78.29	77.47	78.07	3648273
2022-09-12	78.87	79.18	78.32	78.80	4049539
2022-09-13	76.79	77.66	75.80	75.99	4702010
2022-09-14	75.65	75.73	74.33	75.06	5781206
2022-09-15	74.77	75.55	73.94	74.07	5208715
2022-09-16	73.07	73.18	72.11	72.49	8132679
2022-09-19	71.70	73.79	71.61	73.69	5161722
2022-09-20	72.69	72.69	71.75	72.29	4774909
2022-09-21	72.81	72.96	70.68	70.71	8883657
2022-09-22	71.00	71.20	69.81	69.86	5876457
2022-09-23	68.66	68.75	67.41	68.43	7005140
2022-09-26	67.94	68.81	66.98	67.32	7489042
2022-09-27	68.18	68.57	66.85	67.47	7078923
2022-09-28	67.83	69.53	67.57	69.21	6753934
2022-09-29	68.55	68.55	67.20	68.19	5727267
2022-09-30	68.14	69.27	67.80	68.01	5410418
2022-10-03	69.10	70.74	68.71	70.22	9929166
2022-10-04	71.63	72.88	71.51	72.80	15125156
2022-10-05	71.78	72.57	71.17	71.98	9214856
2022-10-06	71.42	72.18	71.04	71.22	11976774
2022-10-07	70.63	70.78	69.01	69.46	5091921
2022-10-10	69.73	70.02	69.15	69.61	5195637
2022-10-11	69.03	70.20	68.58	69.07	6959440
2022-10-12	69.09	69.16	68.51	68.55	8014642
2022-10-13	67.21	70.88	66.86	70.56	9723179
2022-10-14	71.02	71.17	68.06	68.18	8297731
2022-10-17	69.56	70.35	69.47	69.88	5735735
2022-10-18	71.56	72.00	70.46	71.25	7979441
2022-10-19	70.73	71.32	69.98	70.41	4345205
2022-10-20	70.51	71.78	69.73	69.90	5708283
2022-10-21	69.77	72.42	69.70	72.32	8340468
2022-10-24	72.61	73.00	71.76	71.90	6737390
2022-10-25	71.95	73.73	71.86	73.68	6001296
2022-10-26	74.10	74.97	73.58	74.20	6765334
2022-10-27	74.31	74.89	73.87	74.01	4976977
2022-10-28	73.78	74.90	73.42	74.75	4627403
2022-10-31	74.34	74.95	73.97	74.08	4791730
2022-11-01	75.19	75.27	73.65	74.27	11659040
2022-11-02	74.57	75.21	72.31	72.34	15733311
2022-11-03	71.44	73.39	71.27	72.89	8729456
2022-11-04	74.75	75.98	74.13	75.42	9639840
2022-11-07	75.89	76.06	75.10	76.01	5576569
2022-11-08	76.45	78.08	76.24	77.32	6156793
2022-11-09	76.96	77.65	75.90	76.07	6603912
2022-11-10	79.16	80.34	78.78	80.28	8718280
2022-11-11	81.18	82.18	81.01	81.25	6491167
2022-11-14	80.98	82.26	80.90	81.14	6366926
2022-11-15	82.03	82.08	80.22	81.02	7227533
2022-11-16	80.71	80.97	80.07	80.23	6398898
2022-11-17	79.00	79.51	78.48	79.46	4679361
2022-11-18	80.27	80.27	79.25	79.99	3745567
2022-11-21	79.42	80.53	79.24	80.26	3619112
2022-11-22	80.86	82.10	80.68	82.08	3607061
2022-11-23	82.00	82.48	81.79	82.40	4248200
2022-11-25	82.28	82.43	82.10	82.37	1228285
2022-11-28	81.77	81.80	80.37	80.53	3232049
2022-11-29	80.83	81.24	80.58	80.80	2836552
2022-11-30	80.83	82.78	80.08	82.75	7312524
2022-12-01	83.32	83.41	82.13	82.85	4107946
2022-12-02	81.77	83.98	81.77	83.76	3412524
2022-12-05	83.13	83.46	81.97	82.10	4726244
2022-12-06	82.15	82.65	80.78	81.37	4747806
2022-12-07	81.24	81.99	80.99	81.19	4083604
2022-12-08	81.72	82.21	81.53	81.79	2761894
2022-12-09	81.59	82.29	80.96	80.98	3936193
2022-12-12	81.03	81.70	80.74	81.68	3193055
2022-12-13	84.20	84.36	82.22	82.81	6288031
2022-12-14	82.47	83.00	81.29	81.92	7817603
2022-12-15	80.53	80.61	79.22	79.42	5229295
2022-12-16	78.79	79.32	78.30	78.57	7285260
2022-12-19	78.42	78.87	77.18	77.55	3229958
2022-12-20	77.69	78.52	77.66	78.06	2820943
2022-12-21	78.47	79.07	78.28	78.74	2877745
2022-12-22	78.18	78.18	76.66	77.98	3315583
2022-12-23	77.98	78.54	77.55	78.52	3101174
2022-12-27	78.71	79.11	78.25	78.59	2434272
2022-12-28	78.57	78.87	77.33	77.39	2523225
2022-12-29	77.82	78.56	77.82	78.23	3223061
2022-12-30	77.66	77.95	77.03	77.68	2909431
2023-01-03	77.81	78.32	76.89	77.60	5342010
2023-01-04	77.99	79.17	77.95	78.95	4871150
2023-01-05	77.72	78.14	77.14	77.70	4106319
2023-01-06	78.42	80.55	78.42	80.37	4364591
2023-01-09	81.03	81.96	80.61	80.88	8395719
2023-01-10	80.91	81.75	80.46	81.69	4024487
2023-01-11	82.55	83.01	82.06	82.97	4922865
2023-01-12	83.16	83.52	82.33	83.28	3893799
2023-01-13	82.80	83.96	82.73	83.79	3482568
2023-01-17	83.93	84.09	82.87	82.95	3471562
2023-01-18	83.71	83.83	81.74	81.78	4722548
2023-01-19	81.16	81.49	80.51	81.15	4079890
2023-01-20	81.36	82.84	80.93	82.78	3448710
2023-01-23	82.67	83.40	82.27	83.05	6248750
2023-01-24	82.59	83.22	81.90	83.10	4680555
2023-01-25	82.19	83.30	81.91	83.27	3602041
2023-01-26	82.57	83.71	82.31	83.67	5753117
2023-01-27	83.10	83.99	83.02	83.40	3419779
2023-01-30	82.89	83.88	82.72	82.83	5210919
2023-01-31	82.89	84.68	82.89	84.65	3871370
2023-02-01	84.16	85.90	83.61	85.21	7223630
2023-02-02	84.84	85.19	83.67	84.94	6163992
2023-02-03	84.01	84.68	83.29	83.41	5937876
2023-02-06	82.67	83.00	82.05	82.49	6262343
2023-02-07	82.38	83.81	82.34	83.60	7553022
2023-02-08	83.16	83.96	82.87	82.93	5265933
2023-02-09	83.57	83.75	81.36	81.73	8330587
2023-02-10	81.55	82.15	81.06	82.03	3507964
2023-02-13	82.17	82.63	81.64	82.46	2749275
2023-02-14	82.11	82.88	81.70	82.65	4107474
2023-02-15	82.10	83.03	81.88	83.01	3978425
2023-02-16	81.86	83.03	81.66	82.07	4336900
2023-02-17	81.50	81.58	80.86	81.30	3726224
2023-02-21	80.88	81.16	79.84	79.96	5900310
2023-02-22	80.32	80.96	79.91	80.56	5934386
2023-02-23	80.86	81.20	79.46	80.65	5596333
2023-02-24	79.29	81.30	78.87	81.19	9324084
2023-02-27	81.71	82.23	81.38	81.46	6469774
2023-02-28	81.44	82.36	81.29	81.83	8546757
2023-03-01	82.01	83.27	82.00	82.47	7740826
2023-03-02	82.04	83.61	81.85	83.41	6335119
2023-03-03	83.96	84.65	83.31	84.60	5997380
2023-03-06	84.27	84.27	83.09	83.23	5481423
2023-03-07	82.92	82.92	81.30	81.59	6760305
2023-03-08	81.63	82.19	81.35	81.99	5795189
2023-03-09	82.05	82.32	79.63	79.88	6425969
2023-03-10	79.91	79.93	77.76	78.18	13062350
2023-03-13	77.40	78.44	76.80	77.38	20352540
2023-03-14	78.51	79.28	77.52	78.37	8238644
2023-03-15	76.35	76.52	74.77	75.83	14262218
2023-03-16	75.11	76.80	74.88	76.70	10803133
2023-03-17	76.43	76.45	75.38	75.18	9443543
2023-03-20	75.77	76.77	75.77	76.73	7392893
2023-03-21	77.63	77.99	77.14	77.66	4749016
2023-03-22	77.53	78.11	76.26	76.28	7327353
2023-03-23	76.62	77.73	75.60	76.19	6719770
2023-03-24	75.61	76.99	75.06	76.81	6732620
2023-03-27	77.61	77.93	76.82	77.38	5306963
2023-03-28	77.37	77.88	77.29	77.75	5124020
2023-03-29	78.75	78.88	78.48	78.83	4135132
2023-03-30	79.65	79.70	79.09	79.37	4216883
2023-03-31	79.38	80.70	79.38	80.66	6763231
2023-04-03	80.82	81.38	80.57	81.17	8064265
2023-04-04	80.97	81.01	79.69	80.00	8748670
2023-04-05	79.40	79.93	79.10	79.82	9280508
2023-04-06	79.29	79.71	79.04	79.63	9515693
2023-04-10	79.32	80.15	79.24	80.01	4633567
2023-04-11	80.37	81.07	80.34	80.63	3857665
2023-04-12	81.19	81.37	80.55	80.69	5944024
2023-04-13	80.74	81.79	80.57	81.52	9001499
2023-04-14	81.32	81.89	80.52	80.93	4413156
2023-04-17	80.97	81.42	80.75	81.40	3683093
2023-04-18	81.71	82.01	81.36	81.74	3383010
2023-04-19	81.19	81.59	81.00	81.51	3654785
2023-04-20	80.93	81.68	80.91	81.42	4026012
2023-04-21	81.10	81.19	80.25	80.70	5422069
2023-04-24	80.83	81.27	80.73	81.25	3865525
2023-04-25	80.40	80.48	79.45	79.49	5983097
2023-04-26	79.17	79.44	78.29	78.55	5955223
2023-04-27	78.78	79.65	78.33	79.62	5913180
2023-04-28	79.59	80.69	79.37	80.55	5071612
2023-05-01	80.65	81.04	80.37	80.51	4208248
2023-05-02	79.76	79.87	78.46	79.73	5840472
2023-05-03	79.85	80.24	78.82	78.85	6350699
2023-05-04	79.02	79.53	78.15	78.34	8327548
2023-05-05	79.20	79.94	79.13	79.66	5133651
2023-05-08	80.15	80.26	79.28	79.40	3840005
2023-05-09	78.96	79.09	78.36	78.68	7557206
2023-05-10	79.63	79.63	77.87	78.73	5865104
2023-05-11	77.98	78.22	77.59	77.96	6424875
2023-05-12	78.31	78.45	77.43	78.10	4143615
2023-05-15	78.50	78.82	78.01	78.76	3243647
2023-05-16	78.34	78.42	77.43	77.46	4173201
2023-05-17	77.83	78.28	77.47	77.97	5252831
2023-05-18	77.61	78.51	77.24	78.43	6676218
2023-05-19	79.00	79.03	78.20	78.63	4971583
2023-05-22	78.79	79.01	78.09	78.22	4144295
2023-05-23	77.65	77.86	76.85	77.01	5247080
2023-05-24	76.68	76.75	75.98	76.13	7064039
2023-05-25	76.22	76.23	75.44	75.86	5856538
2023-05-26	76.42	76.72	75.90	76.24	7941266
2023-05-30	76.18	76.32	75.25	75.83	6390329
2023-05-31	75.40	75.65	74.71	75.02	6908367
2023-06-01	75.40	76.24	75.06	76.02	7279833
2023-06-02	77.52	78.75	77.40	78.57	8829523
2023-06-05	78.73	79.39	78.22	78.57	7160708
2023-06-06	78.19	79.21	78.14	79.01	7603398
2023-06-07	78.83	80.02	78.83	79.95	6665414
2023-06-08	79.99	80.22	79.11	79.66	5859662
2023-06-09	79.35	79.47	78.70	79.00	5810712
2023-06-12	79.09	79.46	78.53	79.36	4845647
2023-06-13	79.96	81.25	79.79	81.20	8233582
2023-06-14	81.84	81.91	80.43	80.86	6978286
2023-06-15	80.76	81.87	80.69	81.55	5889077
2023-06-16	81.68	81.79	81.16	81.35	8483386
2023-06-20	80.53	80.70	79.80	80.25	5869810
2023-06-21	79.87	80.85	79.63	80.51	6677667
2023-06-22	80.22	80.39	79.56	80.32	4325171
2023-06-23	79.48	79.82	79.07	79.67	5976789
2023-06-26	79.89	80.61	79.70	80.50	4167921
2023-06-27	80.70	81.70	80.45	81.64	6838188
2023-06-28	81.44	81.44	80.71	81.08	5493582
2023-06-29	80.86	82.14	80.68	82.10	5281974
2023-06-30	82.54	83.08	82.24	82.87	6483414
2023-07-03	82.83	83.54	82.69	83.18	3932839
2023-07-05	82.27	82.35	80.97	81.13	11829365
2023-07-06	80.09	80.59	79.31	80.54	8952092
2023-07-07	80.49	82.05	80.38	81.24	6831505
2023-07-10	80.66	81.71	80.59	81.22	5598060
2023-07-11	81.71	82.08	81.35	82.02	4706057
2023-07-12	83.02	83.35	82.41	83.10	11538383
2023-07-13	83.38	83.85	83.08	83.75	4804961
2023-07-14	83.79	83.79	82.89	83.26	5626068
2023-07-17	82.98	83.51	82.83	83.34	4536456
2023-07-18	83.03	84.24	83.03	83.99	5897823
2023-07-19	83.88	84.10	83.28	83.54	5191835
2023-07-20	83.81	83.93	83.16	83.74	4926656
2023-07-21	83.50	83.88	83.08	83.75	4523972
2023-07-24	83.85	84.16	83.48	84.01	4352832
2023-07-25	84.48	85.84	84.35	85.52	8760533
2023-07-26	84.92	85.46	84.56	85.23	6167622
2023-07-27	85.53	85.78	84.60	84.68	7050718
2023-07-28	85.60	85.61	84.83	85.27	4064799
2023-07-31	85.47	85.86	85.23	85.72	5500837
2023-08-01	85.30	85.69	85.00	85.34	7536662
2023-08-02	84.56	85.05	84.17	84.28	10185807
2023-08-03	84.03	84.46	83.61	83.76	9379377
2023-08-04	84.18	84.79	83.50	83.57	8495015
2023-08-07	83.87	84.26	83.51	84.12	5161097
2023-08-08	82.75	83.39	82.34	83.23	6428778
2023-08-09	83.55	83.72	82.78	82.89	7964066
2023-08-10	83.30	83.78	82.76	82.95	5572528
2023-08-11	82.73	83.14	82.43	82.72	3987282
2023-08-14	82.52	82.91	82.07	82.90	3876715
2023-08-15	82.10	82.28	81.37	81.55	5696313
2023-08-16	81.42	81.83	80.97	81.00	5282172
2023-08-17	81.56	82.07	80.76	80.84	5265400
2023-08-18	80.37	81.02	80.19	80.83	4908945
2023-08-21	81.03	81.15	80.25	80.84	4852659
2023-08-22	81.22	81.36	80.53	80.77	3609082
2023-08-23	80.76	81.18	80.56	80.90	3502272
2023-08-24	80.53	81.26	80.45	80.56	4070228
2023-08-25	80.93	81.17	80.12	80.80	5378908
2023-08-28	81.02	81.78	80.98	81.39	5050932
2023-08-29	81.44	82.78	81.16	82.74	5875541
2023-08-30	82.74	83.08	82.60	82.93	3798678
2023-08-31	83.07	83.28	82.80	82.89	3279992
2023-09-01	83.68	84.04	83.50	83.82	5912653
2023-09-05	83.69	83.76	82.27	82.27	6463205
2023-09-06	81.98	82.47	81.45	82.09	4653141
2023-09-07	81.76	82.05	81.12	81.72	4437207
2023-09-08	81.56	82.15	81.55	81.80	3493153
2023-09-11	82.33	82.73	81.99	82.15	4035262
2023-09-12	81.88	82.34	81.78	81.96	4210666
2023-09-13	81.92	82.09	81.25	81.48	4585473
2023-09-14	82.33	82.80	82.03	82.63	4334516
2023-09-15	82.40	82.76	81.58	81.32	6987779
2023-09-18	81.22	81.40	80.73	80.98	3683283
2023-09-19	80.93	81.29	80.21	80.91	4084085
2023-09-20	81.22	81.42	80.01	80.06	4649868
2023-09-21	79.52	79.55	78.42	78.45	6779759
2023-09-22	78.66	79.05	78.23	78.37	6017576
2023-09-25	78.07	79.03	78.02	78.99	4122915
2023-09-26	78.51	78.93	77.63	77.85	5475964
2023-09-27	78.24	78.35	77.38	77.84	5515599
2023-09-28	77.98	78.96	77.98	78.68	4699127
2023-09-29	79.43	79.44	78.34	78.55	5857200
2023-10-02	78.24	78.35	76.98	77.51	11299359
2023-10-03	76.72	78.28	76.72	77.30	13179047
2023-10-04	78.10	78.34	77.16	78.21	8977013
2023-10-05	78.01	78.43	76.79	77.26	10237184
2023-10-06	77.06	78.53	76.78	77.99	8043109
2023-10-09	77.54	78.32	77.16	78.09	6487377
2023-10-10	78.53	79.57	78.42	78.92	6855044
2023-10-11	79.24	79.56	78.45	79.11	4929448
2023-10-12	79.45	79.45	77.33	77.93	6063292
2023-10-13	78.32	78.66	77.30	77.64	5634636
2023-10-16	78.22	78.92	77.96	78.40	6181903
2023-10-17	77.83	79.44	77.83	79.17	5818333
2023-10-18	78.65	78.65	77.02	77.12	6508634
2023-10-19	76.84	77.48	76.12	76.22	9233163
2023-10-20	76.19	76.34	75.27	75.30	7161221
2023-10-23	74.57	75.24	74.33	74.46	9138051
2023-10-24	75.07	75.79	74.95	75.34	7424179
2023-10-25	75.19	75.32	74.40	74.46	6269973
2023-10-26	75.00	75.66	74.76	74.98	8776676
2023-10-27	75.01	75.51	74.77	74.95	8236617
2023-10-30	75.71	76.02	75.18	75.72	5977113
2023-10-31	75.59	76.28	75.40	76.06	5581337
2023-11-01	75.95	76.27	75.32	76.10	8780451
2023-11-02	76.60	77.60	76.55	77.57	6550641
2023-11-03	78.21	79.33	78.21	78.79	6064768
2023-11-06	78.81	78.86	78.23	78.40	4668776
2023-11-07	77.64	77.70	76.78	76.88	7507970
2023-11-08	77.07	77.34	76.62	77.12	5470832
2023-11-09	77.64	77.65	76.41	76.46	6938958
2023-11-10	76.53	77.42	76.43	77.36	3624153
2023-11-13	76.91	77.57	76.81	77.25	4039705
2023-11-14	78.15	79.89	78.14	79.53	5497931
2023-11-15	79.71	80.61	79.63	79.88	4909899
2023-11-16	79.86	80.21	79.65	80.12	3582763
2023-11-17	80.37	80.54	80.03	80.27	3445147
2023-11-20	80.15	80.66	79.72	80.41	4817256
2023-11-21	80.65	81.02	80.59	80.72	3681538
2023-11-22	80.72	80.89	80.36	80.77	3761460
2023-11-24	80.78	81.39	80.78	81.12	1844939
2023-11-27	80.82	81.11	80.47	81.02	3262302
2023-11-28	81.02	81.62	80.78	81.18	3498111
2023-11-29	81.49	81.97	81.41	81.60	3122182
2023-11-30	81.65	82.48	81.38	82.41	5741203
2023-12-01	82.53	83.64	82.34	83.35	8391375
2023-12-04	82.66	83.26	82.34	82.38	10615098
2023-12-05	81.97	82.02	81.06	81.25	8766734
2023-12-06	81.61	81.88	81.01	81.08	8455119
2023-12-07	81.39	81.72	81.15	81.63	4279799
2023-12-08	81.57	82.32	81.57	81.93	4123459
2023-12-11	81.78	82.52	81.63	82.51	4602915
2023-12-12	83.28	83.60	82.59	82.99	10217520
2023-12-13	82.09	84.04	81.88	84.00	8196272
2023-12-14	84.51	85.86	84.51	85.39	6356671
2023-12-15	84.92	85.70	84.92	84.58	5405596
2023-12-18	85.22	85.40	84.65	84.71	4026442
2023-12-19	85.26	85.69	85.17	85.49	3642707
2023-12-20	85.26	85.47	84.16	84.18	4679511
2023-12-21	84.89	85.09	84.50	85.07	3772353
2023-12-22	85.39	85.79	85.24	85.60	2693372
2023-12-26	85.71	86.25	85.60	86.00	3365738
2023-12-27	85.84	86.30	85.74	86.21	3409803
2023-12-28	86.06	86.21	85.81	85.88	3607035
2023-12-29	85.59	85.78	85.37	85.54	3496142
2024-01-02	84.92	85.53	84.80	85.39	9962440
2024-01-03	84.50	84.90	83.88	84.47	11679300
2024-01-04	84.33	84.72	84.04	84.20	10212081
2024-01-05	83.97	84.81	83.87	84.34	7346404
2024-01-08	83.90	84.72	83.60	84.70	5183076
2024-01-09	84.16	84.16	83.46	83.73	6455248
2024-01-10	83.43	83.70	83.22	83.62	4101381
2024-01-11	83.72	83.72	82.76	83.37	4271060
2024-01-12	83.85	84.04	83.09	83.45	4133923
2024-01-16	82.94	83.09	82.29	82.49	5276374
2024-01-17	81.65	82.18	81.53	81.89	4643760
2024-01-18	82.05	82.27	81.46	82.15	4660452
2024-01-19	82.23	82.38	81.44	82.23	5826778
2024-01-22	81.76	82.62	81.76	82.47	5392583
2024-01-23	82.86	83.11	82.43	82.74	3945870
2024-01-24	82.79	83.00	81.57	81.62	5158864
2024-01-25	82.01	82.52	81.77	82.48	4867198
2024-01-26	82.78	82.98	82.34	82.51	3899707
2024-01-29	82.45	82.95	82.07	82.92	3562942
2024-01-30	82.75	83.69	82.59	83.30	5425658
2024-01-31	83.43	83.54	82.13	82.21	6739177
2024-02-01	83.47	83.71	82.47	83.58	9896893
2024-02-02	82.97	83.49	82.18	83.09	11460198
2024-02-05	81.30	81.49	80.74	80.98	12443409
2024-02-06	81.64	82.59	81.64	82.41	9526591
2024-02-07	82.88	83.30	82.84	83.07	5410241
2024-02-08	83.19	83.20	82.37	82.96	3399288
2024-02-09	82.77	83.18	82.53	83.14	3817780
2024-02-12	83.34	84.19	83.27	83.80	3398230
2024-02-13	83.00	83.24	82.02	82.62	6432345
2024-02-14	83.04	83.31	82.62	83.15	4381012
2024-02-15	83.61	84.85	83.61	84.72	5992111
2024-02-16	85.08	85.75	84.99	85.17	4656669
2024-02-20	85.12	85.26	84.74	84.99	4509546
2024-02-21	84.97	85.51	84.65	85.46	4061175
2024-02-22	85.62	86.45	85.51	86.32	4724333
2024-02-23	86.50	86.96	86.29	86.83	3539624
2024-02-26	86.55	86.67	86.21	86.31	3326793
2024-02-27	86.63	86.85	86.38	86.63	4127274
2024-02-28	86.38	87.22	86.15	86.90	4497001
2024-02-29	87.43	87.80	87.13	87.56	6123810
2024-03-01	87.56	88.18	87.49	87.96	5200810
2024-03-04	88.06	88.75	87.96	88.60	4674603
2024-03-05	88.30	88.87	87.83	88.13	4246927
2024-03-06	88.61	89.09	88.48	88.78	5112035
2024-03-07	89.48	90.29	89.47	89.87	3971132
2024-03-08	90.15	90.20	89.33	89.35	5155565
2024-03-11	89.77	90.74	89.45	90.36	11635466
2024-03-12	90.35	90.47	89.91	90.35	5074659
2024-03-13	90.63	91.66	90.63	91.24	7264751
2024-03-14	90.99	91.20	90.36	90.76	9725967
2024-03-15	90.17	91.20	90.11	90.48	9351295
2024-03-18	90.76	91.36	90.60	90.64	7621188
2024-03-19	90.53	90.81	90.26	90.65	5416475
2024-03-20	90.58	91.89	90.40	91.56	6626183
2024-03-21	91.80	92.08	91.44	91.94	4692081
2024-03-22	91.74	91.96	91.32	91.37	2937333
2024-03-25	91.32	91.77	91.24	91.40	2831360
2024-03-26	91.55	91.72	91.27	91.33	2717351
2024-03-27	91.56	92.67	91.48	92.64	4222246
2024-03-28	92.65	93.21	92.47	92.89	4512641
2024-04-01	93.33	93.33	92.50	92.67	3823458
2024-04-02	92.58	92.66	91.93	92.33	4785381
2024-04-03	92.43	93.00	92.35	92.88	5011472
2024-04-04	93.39	93.72	91.73	91.94	6329504
2024-04-05	91.93	92.89	91.85	92.77	4902261
2024-04-08	93.07	93.17	92.59	92.84	3260975
2024-04-09	93.56	93.59	92.11	93.06	5675346
2024-04-10	91.63	92.16	91.28	91.61	7056704
2024-04-11	91.70	91.93	91.07	91.54	4950289
2024-04-12	91.27	91.45	89.52	89.92	6056589
2024-04-15	90.88	91.22	89.18	89.49	5753271
2024-04-16	89.00	89.28	88.49	88.80	6777893
2024-04-17	89.40	89.80	88.74	89.00	4578374
2024-04-18	89.72	89.79	88.62	89.03	3748922
2024-04-19	89.26	89.64	88.63	88.96	5054513
2024-04-22	88.47	89.52	88.13	89.05	4142302
2024-04-23	87.94	88.71	87.77	88.28	5735044
2024-04-24	87.92	88.42	87.66	88.34	4776890
2024-04-25	88.34	89.17	87.55	88.97	4610057
2024-04-26	89.01	89.90	88.99	89.52	3137165
2024-04-29	89.92	90.38	89.83	90.27	2838371
2024-04-30	89.52	89.73	88.61	88.63	4935917
2024-05-01	88.96	90.52	88.74	89.09	7728100
2024-05-02	88.61	89.01	87.90	88.63	7783690
2024-05-03	89.37	89.77	89.05	89.53	4499742
2024-05-06	90.08	90.42	89.67	90.07	3307793
2024-05-07	90.41	91.29	90.40	91.14	4431097
2024-05-08	90.80	91.14	90.63	90.72	3261393
2024-05-09	90.96	91.81	90.85	91.73	3535004
2024-05-10	92.12	92.21	91.78	91.84	2736342
2024-05-13	92.01	92.33	91.70	91.78	2515336
2024-05-14	92.03	92.20	91.57	91.87	3740168
2024-05-15	92.50	92.56	91.61	92.03	3961068
2024-05-16	92.06	92.13	91.32	91.37	3622865
2024-05-17	91.71	92.15	91.57	92.15	3628169
2024-05-20	92.02	92.44	91.78	92.28	2272294
2024-05-21	92.28	92.30	91.87	92.28	2712470
2024-05-22	91.42	91.75	90.96	91.38	4351600
2024-05-23	91.51	91.60	90.39	90.57	2844117
2024-05-24	90.99	91.48	90.99	91.36	2298969
2024-05-28	91.38	91.50	90.69	91.01	2111736
2024-05-29	90.15	90.38	89.64	89.71	4072512
2024-05-30	89.53	90.49	89.53	90.44	3299682
2024-05-31	90.53	91.55	89.89	91.53	4101608
2024-06-03	91.51	91.55	90.21	90.99	5950110
2024-06-04	90.26	90.43	89.46	89.98	3389462
2024-06-05	90.00	90.64	89.62	90.60	3410361
2024-06-06	90.60	90.72	90.20	90.70	2119415
2024-06-07	89.76	90.54	89.40	89.79	4179472
2024-06-10	89.55	89.79	89.35	89.70	2611773
2024-06-11	89.20	89.67	88.84	89.67	3228605
2024-06-12	90.75	91.02	89.61	89.84	4087068
2024-06-13	89.34	89.92	89.01	89.81	3968556
2024-06-14	89.29	89.44	88.42	88.98	2847207
2024-06-17	88.66	89.79	88.45	89.64	3815800
2024-06-18	89.66	89.99	89.13	89.54	3436308
2024-06-20	89.49	90.07	89.42	89.63	3220495
2024-06-21	89.39	89.81	88.97	89.21	4104920
2024-06-24	89.59	90.16	89.34	89.79	4032573
2024-06-25	89.62	89.64	88.36	88.65	3646066
2024-06-26	88.21	88.67	87.95	88.59	3237286
2024-06-27	88.58	88.62	88.12	88.34	8139791
2024-06-28	88.35	88.96	88.04	88.31	3875304
2024-07-01	88.38	88.71	86.68	86.95	4323694
2024-07-02	86.74	87.35	86.41	87.11	6558753
2024-07-03	87.40	87.98	87.32	87.76	2295553
2024-07-05	87.71	88.01	87.22	87.90	4423391
2024-07-08	88.16	88.47	87.85	88.16	5248449
2024-07-09	87.77	87.95	87.24	87.26	2975520
2024-07-10	87.70	88.48	87.56	88.43	3957661
2024-07-11	88.87	89.77	88.81	89.64	5957001
2024-07-12	90.15	90.93	89.91	90.50	4897980
2024-07-15	90.51	90.88	90.06	90.27	3242685
2024-07-16	90.19	92.10	90.15	92.02	3733012
2024-07-17	91.97	92.38	91.79	91.83	4395221
2024-07-18	91.29	92.29	90.81	90.92	4455094
2024-07-19	90.49	90.69	89.84	90.11	4682646
2024-07-22	90.34	90.52	89.66	90.41	3763091
2024-07-23	90.68	90.93	90.13	90.77	3246725
2024-07-24	90.93	91.04	89.52	89.61	4274498
2024-07-25	89.20	90.95	89.12	89.86	5026213
2024-07-26	90.45	91.68	90.24	91.33	3534882
2024-07-29	91.39	91.74	90.99	91.49	3524841
2024-07-30	91.17	91.86	91.00	91.19	4251101
2024-07-31	91.97	92.99	91.67	92.14	5233376
2024-08-01	92.55	93.39	91.19	91.77	8567173
2024-08-02	90.74	90.95	88.85	90.04	10472622
2024-08-05	88.42	88.75	87.28	88.03	9741534
2024-08-06	87.91	89.61	87.76	88.48	5906113
2024-08-07	89.23	89.60	87.22	87.28	5548732
2024-08-08	87.73	88.82	87.67	88.63	5379485
2024-08-09	88.68	88.85	87.75	88.56	2861153
2024-08-12	88.66	88.78	87.97	88.17	2780943
2024-08-13	88.48	89.24	88.27	89.05	3118062
2024-08-14	89.27	89.32	88.60	89.05	3620523
2024-08-15	89.90	90.65	89.71	90.46	3864285
2024-08-16	90.30	90.63	89.90	90.57	2901562
2024-08-19	90.58	91.08	90.58	91.00	2293246
2024-08-20	91.05	91.29	90.58	90.67	2417316
2024-08-21	90.97	91.79	90.93	91.71	2305472
2024-08-22	91.71	91.87	91.20	91.52	2842153
2024-08-23	91.90	92.96	91.84	92.73	2899027
2024-08-26	93.14	93.83	92.99	93.14	3831542
2024-08-27	93.07	93.17	92.55	93.15	4422675
2024-08-28	92.84	93.25	92.41	92.75	3262082
2024-08-29	93.08	93.84	92.49	93.26	3025616
2024-08-30	93.52	94.42	93.07	94.28	4323779
2024-09-03	92.91	93.36	91.85	92.14	4751745
2024-09-04	92.37	92.76	91.66	91.76	3156681
2024-09-05	91.95	92.06	90.83	91.04	3793542
2024-09-06	90.91	91.45	89.71	89.89	5308258
2024-09-09	90.41	91.23	90.41	90.76	3206246
2024-09-10	90.72	90.82	90.07	90.80	3149862
2024-09-11	90.80	91.12	88.89	91.02	3696445
2024-09-12	91.31	91.88	90.79	91.86	2981355
2024-09-13	92.13	93.19	92.06	92.69	3229535
2024-09-16	93.10	93.72	92.83	93.55	2919335
2024-09-17	93.59	94.42	93.50	93.73	2940719
2024-09-18	93.93	94.43	93.10	93.33	5577704
2024-09-19	94.88	95.12	94.22	94.74	4175917
2024-09-20	94.63	94.63	93.70	93.65	4808668
2024-09-23	94.02	94.55	93.82	94.47	2579869
2024-09-24	95.32	95.92	95.13	95.76	3959375
2024-09-25	96.02	96.10	94.90	95.12	2907795
2024-09-26	96.15	97.23	96.15	97.09	5121708
2024-09-27	97.08	97.78	96.72	96.92	4249281
2024-09-30	96.76	96.87	95.65	96.38	3686848
2024-10-01	96.48	96.54	95.70	96.14	5773445
2024-10-02	95.90	96.53	95.52	95.77	5285748
2024-10-03	95.20	95.22	94.45	94.71	6771310
2024-10-04	95.30	95.57	94.58	95.17	5690150
2024-10-07	94.74	95.12	94.36	94.89	3900262
2024-10-08	94.34	94.57	93.84	94.45	4466957
2024-10-09	94.38	95.32	94.23	95.05	4280986
2024-10-10	95.01	95.42	94.61	95.27	3382334
2024-10-11	95.46	96.16	95.32	95.89	3315619
2024-10-14	95.46	96.50	95.31	96.44	3108609
2024-10-15	96.22	97.13	96.22	96.34	3858765
2024-10-16	96.45	97.28	96.41	97.09	3732912
2024-10-17	97.30	97.46	96.93	97.24	2521799
2024-10-18	97.53	97.87	97.14	97.63	3017754
2024-10-21	97.52	97.67	96.55	96.88	2171608
2024-10-22	96.81	96.96	95.46	95.99	3477325
2024-10-23	95.74	96.26	95.28	95.73	3391318
2024-10-24	95.54	95.73	94.17	94.56	2546356
2024-10-25	94.52	94.90	93.91	93.96	3703468
2024-10-28	94.42	94.87	94.32	94.74	3850830
2024-10-29	94.27	94.69	94.02	94.13	3657846
2024-10-30	94.13	95.27	94.13	94.64	5321808
2024-10-31	94.00	94.39	93.35	93.39	4053468
2024-11-01	93.46	93.79	93.10	93.13	3464016
2024-11-04	93.64	94.17	93.12	93.54	7654312
2024-11-05	93.32	94.06	93.02	93.68	3986547
2024-11-06	95.74	95.93	94.27	94.97	6351401
2024-11-07	95.22	95.68	95.02	95.34	9974915
2024-11-08	94.99	95.08	94.30	94.47	4402828
2024-11-11	94.37	94.76	93.96	94.06	3847010
2024-11-12	93.60	93.73	92.23	92.46	3539459
2024-11-13	92.53	92.87	92.23	92.68	3155054
2024-11-14	92.55	92.65	91.82	91.92	2955710
2024-11-15	91.88	92.07	91.13	91.28	3197792
2024-11-18	91.45	91.99	91.28	91.99	3937689
2024-11-19	91.30	91.84	90.82	91.69	3270279
2024-11-20	91.74	92.55	91.38	92.44	4172903
2024-11-21	92.46	93.60	92.19	93.57	4201154
2024-11-22	93.49	94.20	93.43	94.09	2928593
2024-11-25	94.47	95.20	94.36	95.06	3762445
2024-11-26	94.82	94.82	93.99	94.35	3052281
2024-11-27	94.49	95.16	94.18	94.30	7023674
2024-11-29	94.31	94.86	94.17	94.78	2132591
2024-12-02	94.88	94.94	94.05	94.72	6392835
2024-12-03	95.10	95.18	94.24	94.42	5549678
2024-12-04	94.05	94.11	93.21	93.50	5432960
2024-12-05	93.00	93.14	91.84	92.27	6381449
2024-12-06	92.50	92.63	91.87	91.91	3565465
2024-12-09	92.64	93.15	91.87	91.89	4708813
2024-12-10	91.78	91.85	90.39	90.95	3859313
2024-12-11	91.25	91.25	90.57	90.63	6144057
2024-12-12	90.31	90.56	89.96	90.00	3647065
2024-12-13	89.68	89.81	88.93	89.23	4049615
2024-12-16	89.05	89.36	88.40	88.44	5243294
2024-12-17	88.05	88.69	87.93	87.95	4144942
2024-12-18	87.90	88.20	85.41	85.45	7398704
2024-12-19	85.53	86.12	84.51	84.53	6248332
2024-12-20	84.38	86.08	84.33	85.14	7342534
2024-12-23	85.03	85.17	84.26	85.07	5669580
2024-12-24	85.09	85.60	84.68	85.53	2751182
2024-12-26	85.18	85.72	84.97	85.40	3258899
2024-12-27	84.97	85.71	84.61	84.94	4284087
2024-12-30	84.39	84.39	83.40	83.80	3764068
2024-12-31	84.08	84.42	83.70	84.14	4441590
2025-01-02	84.54	84.82	83.09	83.21	10002136
2025-01-03	83.48	83.59	83.04	83.19	9674247
2025-01-06	84.01	84.55	83.63	83.75	8301230
2025-01-07	83.80	84.65	83.28	83.70	11534455
2025-01-08	83.76	84.17	83.16	84.16	7871606
2025-01-10	83.57	83.91	83.08	83.30	9276803
2025-01-13	83.22	85.21	83.15	85.16	10007353
2025-01-14	85.64	86.29	85.42	86.22	6542320
2025-01-15	87.47	87.70	86.47	87.04	6282069
2025-01-16	87.11	87.77	86.87	87.76	5775459
2025-01-17	88.34	88.90	88.00	88.33	5794592
2025-01-21	89.16	89.71	89.04	89.46	5174001
2025-01-22	89.56	89.59	88.72	88.74	5947135
2025-01-23	88.74	89.23	88.27	89.23	4284373
2025-01-24	89.63	89.66	88.91	89.00	3150105
2025-01-27	88.82	89.13	88.31	89.05	6469453
2025-01-28	89.26	89.27	88.56	88.76	4643874
2025-01-29	88.42	89.02	88.38	88.60	4510226
2025-01-30	88.42	89.50	88.26	89.44	6199154
2025-01-31	89.33	89.60	88.43	88.79	6951359
2025-02-03	87.89	89.14	86.93	88.88	10624882
2025-02-04	89.17	89.51	88.89	89.14	9859194
2025-02-05	88.76	89.50	88.47	89.07	7097123
2025-02-06	89.13	89.61	88.68	89.38	7651586
2025-02-07	89.15	89.29	88.20	88.29	6772934
2025-02-10	88.93	89.03	88.27	88.74	4475478
2025-02-11	89.02	89.83	88.89	89.26	4720918
2025-02-12	88.06	89.07	87.76	88.62	5513610
2025-02-13	89.11	90.27	88.99	90.16	5215468
2025-02-14	90.42	90.87	89.83	89.85	4815756
2025-02-18	90.10	90.99	89.55	90.99	3557951
2025-02-19	89.89	90.20	89.61	89.92	3804021
2025-02-20	89.68	90.03	89.13	89.71	4934330
2025-02-21	89.89	89.90	87.97	88.07	4977144
2025-02-24	88.29	88.48	87.72	87.97	4727220
2025-02-25	88.03	88.93	87.95	88.65	4640632
2025-02-26	88.97	89.44	88.52	88.61	3982585
2025-02-27	88.65	89.21	87.95	88.01	3544476
2025-02-28	88.35	88.83	87.67	88.76	4658277
2025-03-03	89.59	89.91	86.77	86.98	8441551
2025-03-04	87.18	87.18	85.68	85.80	11259358
2025-03-05	86.60	88.27	86.47	88.04	8684341
2025-03-06	87.60	88.42	87.11	87.58	9246886
2025-03-07	87.19	88.19	86.78	87.82	7827296

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