XLE Historical Prices

Summary

Key Stock Metrics

74.49

(April 9, 2025)

52-Week Low

97.92

(November 22, 2024)

52-Week High

101.52

(June 23, 2014)

All-Time High

83.41

(June 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	23.31	23.39	23.19	23.27	15200
1998-12-23	23.34	23.75	23.31	23.75	67800
1998-12-24	23.81	23.81	23.59	23.63	12300
1998-12-28	23.75	23.75	23.34	23.50	13500
1998-12-29	23.56	23.73	23.34	23.73	22000
1998-12-30	23.72	23.72	23.36	23.38	21800
1998-12-31	23.34	23.34	23.22	23.34	13000
1999-01-04	23.28	23.75	23.28	23.33	28600
1999-01-05	23.47	23.47	23.17	23.20	42700
1999-01-06	23.47	24.00	23.31	23.97	56400
1999-01-07	23.97	23.98	23.58	23.86	72600
1999-01-08	24.00	24.56	23.38	23.97	421100
1999-01-11	23.75	23.78	23.44	23.52	35000
1999-01-12	23.50	23.59	23.13	23.16	89200
1999-01-13	22.75	23.19	22.69	22.81	42400
1999-01-14	22.75	22.88	22.38	22.38	70000
1999-01-15	22.56	22.75	22.45	22.72	10700
1999-01-19	22.81	22.81	22.53	22.72	12800
1999-01-20	22.59	22.81	22.52	22.53	15800
1999-01-21	22.53	22.91	22.50	22.72	23900
1999-01-22	22.75	22.81	22.56	22.59	19300
1999-01-25	22.69	22.69	22.38	22.56	18200
1999-01-26	22.59	22.59	22.16	22.34	25700
1999-01-27	22.38	22.38	21.88	21.94	37100
1999-01-28	22.00	22.00	21.63	21.81	30800
1999-01-29	21.69	21.81	21.44	21.81	18600
1999-02-01	21.81	21.88	21.59	21.59	23100
1999-02-02	21.63	21.81	21.53	21.63	26500
1999-02-03	21.75	22.25	21.75	22.13	29400
1999-02-04	22.13	22.31	22.06	22.25	26000
1999-02-05	22.31	22.94	22.19	22.88	66000
1999-02-08	22.97	23.19	22.94	23.19	31100
1999-02-09	23.22	23.22	22.75	22.75	64300
1999-02-10	22.84	23.06	22.69	22.81	69300
1999-02-11	22.72	22.72	22.28	22.63	216800
1999-02-12	22.38	22.63	22.16	22.16	242300
1999-02-16	22.33	22.44	21.78	22.00	36600
1999-02-17	21.88	22.09	21.75	21.78	41700
1999-02-18	21.75	21.97	21.53	21.84	83000
1999-02-19	21.94	21.97	21.53	21.72	130300
1999-02-22	21.88	22.00	21.69	21.94	79500
1999-02-23	22.00	22.09	21.75	21.75	309600
1999-02-24	21.81	22.09	21.66	21.66	34500
1999-02-25	21.64	21.91	21.63	21.77	44600
1999-02-26	21.84	22.00	21.63	21.63	24900
1999-03-01	21.67	21.69	21.34	21.41	13300
1999-03-02	21.44	21.53	21.09	21.19	55100
1999-03-03	21.38	21.75	21.22	21.66	103300
1999-03-04	21.84	22.56	21.84	22.44	90400
1999-03-05	23.00	23.03	22.63	22.86	92700
1999-03-08	22.98	23.25	22.89	23.19	107600
1999-03-09	22.94	23.31	22.84	22.94	79000
1999-03-10	23.03	24.31	23.03	24.25	1733800
1999-03-11	25.00	25.25	24.25	24.59	909000
1999-03-12	24.88	25.06	24.25	24.50	604300
1999-03-15	24.56	24.63	24.02	24.31	523000
1999-03-16	24.09	24.31	24.00	24.19	273300
1999-03-17	24.31	24.84	24.25	24.81	362800
1999-03-18	25.25	25.31	24.94	25.13	332600
1999-03-19	25.25	25.28	24.63	24.78	260400
1999-03-22	25.00	25.13	24.73	24.94	165000
1999-03-23	24.75	24.75	24.25	24.50	137900
1999-03-24	24.63	24.72	24.16	24.38	61100
1999-03-25	24.31	24.56	24.06	24.44	166500
1999-03-26	24.69	24.88	24.47	24.75	44700
1999-03-29	25.38	25.69	25.34	25.44	84400
1999-03-30	25.28	25.31	24.91	24.97	60800
1999-03-31	25.16	25.19	24.59	24.59	67000
1999-04-01	24.63	24.66	24.30	24.56	22000
1999-04-05	24.56	25.25	24.56	25.16	58400
1999-04-06	25.09	25.13	24.72	24.91	42600
1999-04-07	24.88	24.91	24.47	24.66	836400
1999-04-08	24.77	25.19	24.67	24.91	852300
1999-04-09	24.92	25.50	24.89	25.38	52400
1999-04-12	25.25	25.75	25.25	25.56	62500
1999-04-13	25.41	25.73	25.41	25.53	67800
1999-04-14	25.50	25.66	25.22	25.22	27000
1999-04-15	25.38	26.44	25.38	26.31	259400
1999-04-16	26.59	27.16	26.38	27.14	88500
1999-04-19	27.88	28.34	27.44	27.47	245500
1999-04-20	27.56	27.56	26.77	27.03	386400
1999-04-21	26.88	27.06	26.38	26.63	181200
1999-04-22	26.56	27.09	26.25	27.09	395900
1999-04-23	26.98	27.00	26.55	26.75	16300
1999-04-26	26.56	26.56	26.02	26.16	297800
1999-04-27	26.45	27.00	26.44	26.98	82400
1999-04-28	27.13	28.28	27.13	27.88	103700
1999-04-29	26.81	28.88	26.75	28.72	240100
1999-04-30	28.38	28.63	28.00	28.23	966100
1999-05-03	28.25	28.94	28.00	28.94	276600
1999-05-04	28.97	29.13	28.73	28.97	358500
1999-05-05	28.94	28.94	28.16	28.55	381000
1999-05-06	28.69	28.75	28.03	28.47	402500
1999-05-07	28.28	28.67	28.11	28.64	360700
1999-05-10	28.61	28.91	28.31	28.31	270700
1999-05-11	28.50	28.53	28.25	28.41	71600
1999-05-12	27.75	28.00	27.25	27.88	531700
1999-05-13	28.06	28.31	27.88	28.02	264700
1999-05-14	27.88	28.06	27.66	27.81	254900
1999-05-17	27.44	27.78	27.38	27.70	105800
1999-05-18	27.44	27.50	27.02	27.06	33800
1999-05-19	27.28	27.59	27.02	27.44	280700
1999-05-20	27.34	27.84	27.34	27.75	147500
1999-05-21	27.88	28.34	27.69	28.19	215100
1999-05-24	28.31	28.59	27.52	27.52	310300
1999-05-25	27.56	28.19	27.41	27.41	451000
1999-05-26	27.78	28.28	27.63	28.19	64700
1999-05-27	28.00	28.38	27.34	27.34	76700
1999-05-28	27.41	27.81	27.31	27.63	107800
1999-06-01	27.56	27.56	27.02	27.47	421500
1999-06-02	27.58	27.84	27.58	27.78	32000
1999-06-03	28.09	28.25	27.88	27.88	43300
1999-06-04	28.16	28.31	27.88	28.31	22500
1999-06-07	28.34	28.73	28.28	28.64	182300
1999-06-08	28.50	28.59	28.19	28.19	169800
1999-06-09	28.16	28.47	28.13	28.25	14400
1999-06-10	28.38	28.53	28.13	28.41	122100
1999-06-11	28.56	28.75	28.44	28.63	81700
1999-06-14	28.75	28.94	28.53	28.88	271000
1999-06-15	28.94	29.34	28.77	29.23	151300
1999-06-16	29.38	29.38	28.84	28.94	228800
1999-06-17	28.75	29.06	28.69	28.97	64300
1999-06-18	29.00	29.13	28.78	28.88	59800
1999-06-21	28.81	28.81	27.97	28.20	87500
1999-06-22	27.88	28.08	27.84	27.91	251000
1999-06-23	28.13	28.25	28.02	28.13	261800
1999-06-24	27.94	27.94	27.52	27.66	232500
1999-06-25	27.66	27.66	27.38	27.44	265500
1999-06-28	27.41	27.52	27.17	27.27	55600
1999-06-29	27.27	27.66	27.16	27.64	68700
1999-06-30	27.75	28.22	27.75	28.05	108000
1999-07-01	28.13	28.31	27.97	28.27	33200
1999-07-02	28.28	28.45	28.09	28.36	51600
1999-07-06	28.50	29.11	28.50	28.89	48800
1999-07-07	28.84	28.84	28.59	28.81	120600
1999-07-08	29.00	29.22	28.95	29.00	94300
1999-07-09	28.89	29.09	28.81	28.98	25700
1999-07-12	29.25	29.28	29.00	29.28	92200
1999-07-13	29.03	29.06	28.81	29.00	46200
1999-07-14	29.05	29.22	28.84	29.05	18800
1999-07-15	29.23	29.38	29.06	29.31	33000
1999-07-16	29.09	29.22	28.94	29.13	27000
1999-07-19	29.06	29.09	28.78	29.02	24600
1999-07-20	28.91	28.94	28.25	28.25	18400
1999-07-21	28.06	28.58	28.00	28.56	40500
1999-07-22	28.03	28.19	27.70	28.14	53500
1999-07-23	28.38	28.45	28.17	28.28	56300
1999-07-26	28.22	28.44	27.75	27.75	71800
1999-07-27	27.94	28.06	27.67	27.75	29700
1999-07-28	27.78	28.25	27.59	28.16	14200
1999-07-29	27.97	28.22	27.91	27.98	29400
1999-07-30	28.44	28.75	28.38	28.58	40600
1999-08-02	28.39	28.45	27.95	27.95	13500
1999-08-03	28.20	28.31	28.00	28.31	24500
1999-08-04	28.27	28.83	28.27	28.70	29100
1999-08-05	28.92	29.25	28.84	29.20	58600
1999-08-06	29.38	29.50	29.09	29.16	40400
1999-08-09	29.50	29.86	29.33	29.86	101700
1999-08-10	29.86	29.94	29.38	29.69	61400
1999-08-11	29.59	29.88	29.27	29.88	105900
1999-08-12	29.69	30.17	29.69	29.94	146800
1999-08-13	29.83	29.91	29.69	29.84	223400
1999-08-16	29.70	29.70	29.30	29.55	872000
1999-08-17	29.53	29.77	29.47	29.77	550700
1999-08-18	29.53	29.78	29.52	29.55	675400
1999-08-19	29.41	29.84	29.41	29.75	252400
1999-08-20	29.69	29.92	29.64	29.84	41600
1999-08-23	29.91	30.06	29.78	30.00	98400
1999-08-24	29.73	29.81	29.58	29.81	380700
1999-08-25	29.94	29.94	29.36	29.67	292800
1999-08-26	29.44	29.44	28.88	28.91	55600
1999-08-27	29.00	29.11	28.72	28.89	38900
1999-08-30	29.00	29.00	28.50	28.50	103600
1999-08-31	28.59	29.11	28.56	28.89	291200
1999-09-01	28.89	29.06	28.80	28.81	70800
1999-09-02	28.59	28.70	28.31	28.50	49900
1999-09-03	28.84	28.94	28.70	28.84	15300
1999-09-07	28.78	29.41	28.78	29.38	149900
1999-09-08	29.31	29.69	29.19	29.47	48900
1999-09-09	29.73	30.30	29.73	30.13	111800
1999-09-10	30.31	30.31	29.91	30.03	67300
1999-09-13	29.75	29.75	29.48	29.56	161000
1999-09-14	28.25	29.63	28.25	29.23	226200
1999-09-15	29.06	29.19	28.75	28.81	28200
1999-09-16	28.88	28.88	28.56	28.80	19300
1999-09-17	28.69	28.97	28.47	28.94	410900
1999-09-20	28.97	28.97	28.39	28.50	231800
1999-09-21	27.97	28.09	27.31	27.56	203500
1999-09-22	27.69	28.00	27.58	27.59	26900
1999-09-23	27.81	27.94	27.28	27.28	130600
1999-09-24	27.25	27.25	26.36	27.00	187200
1999-09-27	27.19	27.44	27.06	27.25	146500
1999-09-28	27.03	27.03	26.25	26.81	694200
1999-09-29	26.78	27.56	26.78	27.17	367800
1999-09-30	27.25	27.50	27.09	27.44	609600
1999-10-01	27.50	27.50	27.25	27.34	85100
1999-10-04	27.63	27.63	26.98	27.03	68200
1999-10-05	26.78	26.78	26.13	26.44	66200
1999-10-06	26.63	26.91	26.53	26.91	69200
1999-10-07	26.63	26.63	26.28	26.41	220500
1999-10-08	26.19	26.19	25.69	26.11	365400
1999-10-11	26.13	26.53	26.13	26.50	184300
1999-10-12	26.72	26.88	26.55	26.64	45700
1999-10-13	26.75	27.00	26.75	26.81	22200
1999-10-14	26.78	26.97	26.63	26.72	562800
1999-10-15	26.31	26.59	26.13	26.33	278100
1999-10-18	26.16	26.41	25.97	26.38	243500
1999-10-19	26.47	26.67	26.45	26.45	263800
1999-10-20	26.59	27.00	26.52	27.00	160700
1999-10-21	27.06	27.13	26.88	27.13	24100
1999-10-22	27.41	27.70	27.34	27.58	299000
1999-10-25	27.38	27.44	27.06	27.13	54600
1999-10-26	26.88	27.00	26.50	26.50	16800
1999-10-27	26.61	26.83	26.50	26.72	73800
1999-10-28	27.08	27.14	26.84	26.84	88800
1999-10-29	26.94	27.09	26.75	27.03	98500
1999-11-01	27.06	27.19	26.94	27.02	230400
1999-11-02	26.81	27.00	26.72	26.77	44000
1999-11-03	26.77	26.78	26.50	26.63	320200
1999-11-04	26.59	26.73	26.08	26.20	24100
1999-11-05	26.28	26.34	25.38	25.56	116000
1999-11-08	25.78	26.55	25.78	26.53	46700
1999-11-09	27.00	27.11	26.86	27.09	115300
1999-11-10	27.34	27.70	27.34	27.69	258700
1999-11-11	27.72	27.72	27.52	27.69	217600
1999-11-12	27.31	28.00	27.31	27.88	137100
1999-11-15	27.98	28.06	27.88	28.03	26700
1999-11-16	28.31	28.50	28.16	28.50	78100
1999-11-17	28.59	29.19	28.59	29.00	56900
1999-11-18	29.13	29.16	28.77	29.00	66500
1999-11-19	28.66	28.75	28.34	28.34	179400
1999-11-22	28.48	28.56	27.89	27.89	359900
1999-11-23	28.00	28.03	27.25	27.31	359300
1999-11-24	27.28	27.66	27.22	27.66	23500
1999-11-26	27.44	27.56	27.25	27.25	7400
1999-11-29	27.11	27.13	26.95	27.03	29500
1999-11-30	27.02	27.25	26.92	26.98	14300
1999-12-01	26.94	27.52	26.94	27.52	21700
1999-12-02	27.50	27.50	27.13	27.25	53800
1999-12-03	27.25	27.52	27.09	27.13	248500
1999-12-06	27.19	27.31	26.94	27.11	148600
1999-12-07	26.94	27.06	26.59	26.59	126000
1999-12-08	26.34	26.88	26.16	26.88	67900
1999-12-09	27.03	27.19	26.78	27.09	49100
1999-12-10	27.00	27.00	26.31	26.31	49000
1999-12-13	26.31	26.75	26.19	26.47	44900
1999-12-14	26.28	26.63	26.22	26.41	507300
1999-12-15	26.66	27.25	26.66	26.94	218100
1999-12-16	27.03	27.38	27.02	27.20	62100
1999-12-17	27.19	27.25	26.75	27.00	955900
1999-12-20	26.88	27.03	26.38	26.41	781300
1999-12-21	26.56	26.81	26.47	26.48	725800
1999-12-22	26.41	26.56	26.31	26.34	605300
1999-12-23	26.53	27.09	26.53	27.09	144400
1999-12-27	27.25	28.00	26.91	26.91	1251200
1999-12-28	26.72	27.19	26.72	26.94	56100
1999-12-29	27.03	27.41	26.92	27.22	47400
1999-12-30	27.06	27.13	26.88	27.00	58200
1999-12-31	27.00	27.25	26.81	27.09	34800
2000-01-03	27.31	27.31	26.38	26.56	380300
2000-01-04	26.31	26.31	25.88	26.06	722200
2000-01-05	26.13	26.75	26.00	26.75	337800
2000-01-06	26.75	27.84	26.75	27.78	133100
2000-01-07	27.69	28.41	27.69	28.08	468000
2000-01-10	28.08	28.08	27.63	27.84	122100
2000-01-11	27.84	28.06	27.56	27.88	144800
2000-01-12	27.84	27.84	27.56	27.75	57300
2000-01-13	27.94	28.31	27.72	28.23	149200
2000-01-14	28.09	28.09	27.69	28.06	35700
2000-01-18	27.88	28.56	27.88	28.41	110500
2000-01-19	28.31	28.63	28.28	28.31	190300
2000-01-20	28.41	28.41	27.94	28.31	344300
2000-01-21	28.94	29.23	28.78	29.09	483300
2000-01-24	29.28	29.38	28.03	28.06	296500
2000-01-25	28.13	29.47	27.81	28.00	57800
2000-01-26	27.81	28.28	27.56	27.56	46900
2000-01-27	27.66	27.88	26.64	27.00	1688800
2000-01-28	26.94	26.97	26.50	26.69	33100
2000-01-31	26.19	27.31	26.13	27.31	101600
2000-02-01	27.31	27.31	27.00	27.25	114200
2000-02-02	27.31	27.61	27.25	27.42	29400
2000-02-03	27.38	27.38	26.72	27.09	96800
2000-02-04	26.84	27.00	26.16	26.31	65600
2000-02-07	26.31	26.72	26.31	26.61	55300
2000-02-08	26.75	27.06	26.38	26.38	99400
2000-02-09	26.13	26.13	25.50	25.50	86200
2000-02-10	25.75	26.44	25.72	26.03	615000
2000-02-11	26.28	26.44	25.31	25.72	207800
2000-02-14	25.88	26.25	25.59	26.13	523000
2000-02-15	26.63	27.22	26.44	27.22	300700
2000-02-16	27.16	27.50	27.16	27.34	123900
2000-02-17	27.41	27.48	26.94	27.31	88000
2000-02-18	27.19	27.19	26.44	26.52	141700
2000-02-22	26.63	26.63	26.00	26.28	74600
2000-02-23	26.06	26.06	25.41	25.59	76200
2000-02-24	25.25	25.44	24.94	25.31	316000
2000-02-25	25.16	25.53	24.69	24.81	662800
2000-02-28	25.06	25.84	24.63	25.56	456100
2000-02-29	25.63	26.34	25.63	26.16	80300
2000-03-01	26.02	26.91	25.94	26.81	880600
2000-03-02	26.89	27.41	26.88	27.31	392700
2000-03-03	27.25	27.25	26.59	26.88	611700
2000-03-06	26.69	27.00	26.53	26.72	279800
2000-03-07	26.66	28.56	26.66	28.56	499500
2000-03-08	27.75	28.84	27.75	28.09	1089400
2000-03-09	27.69	28.16	27.38	28.13	358400
2000-03-10	28.00	28.69	27.72	27.75	663100
2000-03-13	27.75	28.22	27.22	27.34	350600
2000-03-14	27.19	27.72	27.00	27.69	360400
2000-03-15	27.39	27.75	27.16	27.56	419500
2000-03-16	27.38	28.78	26.75	28.63	566300
2000-03-17	28.63	28.63	27.77	27.78	149800
2000-03-20	27.91	27.91	27.22	27.34	237500
2000-03-21	26.00	28.22	26.00	28.22	176500
2000-03-22	28.16	28.34	27.88	28.00	41900
2000-03-23	27.81	28.31	27.66	27.97	41500
2000-03-24	28.19	28.38	27.94	28.03	161400
2000-03-27	27.94	28.44	27.59	28.13	219100
2000-03-28	28.19	28.34	27.81	28.00	69300
2000-03-29	27.88	29.56	27.88	29.47	232800
2000-03-30	29.72	30.22	29.22	29.47	177900
2000-03-31	29.38	29.98	29.31	29.31	627900
2000-04-03	29.50	29.81	29.39	29.81	140700
2000-04-04	30.00	30.16	28.94	29.44	414600
2000-04-05	29.48	29.56	28.56	28.56	51300
2000-04-06	28.69	29.38	28.69	29.31	38000
2000-04-07	29.31	29.38	28.81	28.86	255400
2000-04-10	28.69	28.80	28.33	28.44	27000
2000-04-11	28.44	29.16	28.44	28.94	487900
2000-04-12	29.06	29.56	28.95	29.19	242200
2000-04-13	29.25	29.38	29.02	29.13	440800
2000-04-14	29.13	29.38	28.22	28.50	1849100
2000-04-17	28.25	28.41	27.52	27.81	216100
2000-04-18	27.63	28.05	27.63	27.95	79600
2000-04-19	28.00	28.61	28.00	28.56	377800
2000-04-20	28.56	28.77	28.31	28.61	235600
2000-04-24	28.81	29.00	28.45	28.92	22000
2000-04-25	28.92	29.30	28.92	28.97	430800
2000-04-26	29.06	29.41	28.91	29.34	429500
2000-04-27	29.13	29.78	29.02	29.75	27500
2000-04-28	29.69	29.69	28.88	28.88	53000
2000-05-01	29.19	29.56	29.03	29.34	34700
2000-05-02	29.34	30.00	29.34	29.77	148000
2000-05-03	29.75	29.75	29.00	29.00	79100
2000-05-04	29.19	29.80	29.19	29.75	44000
2000-05-05	29.75	30.11	29.63	30.06	35600
2000-05-08	29.88	30.59	29.88	30.44	83000
2000-05-09	30.75	30.78	30.19	30.45	122400
2000-05-10	30.44	30.72	30.22	30.55	353700
2000-05-11	30.69	31.55	30.69	31.50	130800
2000-05-12	31.38	31.63	31.33	31.61	45100
2000-05-15	31.69	32.31	31.50	32.27	1278300
2000-05-16	32.00	32.13	31.38	31.64	930400
2000-05-17	31.81	31.81	31.36	31.80	45600
2000-05-18	31.75	31.98	31.38	31.75	889700
2000-05-19	31.53	31.98	31.39	31.81	71400
2000-05-22	31.56	31.92	31.55	31.55	108400
2000-05-23	31.50	31.75	31.22	31.42	140300
2000-05-24	31.38	31.61	31.06	31.45	64800
2000-05-25	31.50	31.50	30.59	30.88	331800
2000-05-26	30.94	31.36	30.89	30.89	34600
2000-05-30	31.09	31.50	31.00	31.33	62400
2000-05-31	31.31	32.31	31.31	32.27	114700
2000-06-01	32.16	32.16	31.38	31.97	41300
2000-06-02	31.88	31.91	30.69	30.88	49600
2000-06-05	30.69	31.00	30.38	30.44	1123300
2000-06-06	30.59	31.63	30.59	31.63	65700
2000-06-07	31.50	31.61	31.03	31.22	37900
2000-06-08	31.16	31.50	31.06	31.23	74500
2000-06-09	31.36	31.41	31.00	31.17	129800
2000-06-12	31.13	32.06	31.13	31.88	257500
2000-06-13	31.94	32.13	31.78	31.88	357100
2000-06-14	32.06	32.50	31.44	31.83	216200
2000-06-15	31.97	32.00	31.17	31.38	251400
2000-06-16	31.38	32.19	31.38	31.75	478500
2000-06-19	31.81	32.06	31.25	31.48	234700
2000-06-20	31.38	31.47	30.70	31.31	90400
2000-06-21	31.13	31.97	31.06	31.88	160700
2000-06-22	32.02	32.13	31.03	31.03	94300
2000-06-23	31.25	31.75	31.25	31.42	79000
2000-06-26	31.69	31.69	31.00	31.17	44500
2000-06-27	31.22	31.22	30.63	30.95	14600
2000-06-28	30.77	30.88	30.44	30.69	90100
2000-06-29	30.63	31.00	30.56	30.75	544400
2000-06-30	30.59	30.81	30.09	30.34	127600
2000-07-03	30.19	30.64	30.19	30.53	54000
2000-07-05	30.00	30.11	29.25	29.27	1032400
2000-07-06	29.69	30.13	29.56	29.56	217800
2000-07-07	29.81	29.91	29.63	29.70	522000
2000-07-10	29.69	30.11	29.69	29.84	173300
2000-07-11	30.00	30.98	30.00	30.91	71100
2000-07-12	31.00	31.05	30.50	30.50	154300
2000-07-13	30.22	30.34	29.88	30.03	68900
2000-07-14	30.19	30.19	29.69	30.00	211700
2000-07-17	30.06	30.19	29.61	29.61	228000
2000-07-18	29.63	30.19	29.63	29.88	101000
2000-07-19	30.00	30.09	29.66	29.80	57200
2000-07-20	29.75	29.94	29.50	29.50	185600
2000-07-21	29.56	29.59	28.91	28.94	37500
2000-07-24	29.25	29.25	28.47	28.64	116300
2000-07-25	28.72	29.00	28.28	28.38	487700
2000-07-26	28.66	28.78	28.44	28.61	35000
2000-07-27	28.52	29.66	28.52	29.59	156200
2000-07-28	29.63	29.81	29.38	29.38	29500
2000-07-31	29.63	29.75	29.16	29.19	267200
2000-08-01	29.44	29.84	29.44	29.73	73900
2000-08-02	30.00	30.41	29.97	30.30	105800
2000-08-03	30.50	30.63	29.88	29.88	44100
2000-08-04	29.88	30.19	29.66	30.00	30000
2000-08-07	30.03	30.59	30.03	30.39	34600
2000-08-08	30.38	30.56	30.31	30.45	29800
2000-08-09	30.75	31.75	30.63	31.00	48900
2000-08-10	31.03	31.38	31.03	31.28	54000
2000-08-11	31.50	31.50	31.02	31.25	158400
2000-08-14	31.31	31.84	31.25	31.69	173100
2000-08-15	31.69	32.09	31.56	31.56	268900
2000-08-16	31.63	32.13	31.56	32.00	42500
2000-08-17	32.38	32.88	32.38	32.75	226200
2000-08-18	32.81	32.81	32.25	32.38	718800
2000-08-21	32.44	32.50	32.25	32.50	78200
2000-08-22	32.50	32.75	32.34	32.41	650000
2000-08-23	32.75	33.38	32.75	33.25	203200
2000-08-24	33.38	33.38	32.44	32.53	239100
2000-08-25	32.56	32.63	32.19	32.63	261800
2000-08-28	32.41	33.06	32.31	32.75	110800
2000-08-29	32.75	32.92	32.56	32.78	106500
2000-08-30	32.63	32.78	32.19	32.50	165800
2000-08-31	32.50	32.63	32.27	32.38	78500
2000-09-01	32.28	32.94	32.28	32.70	102700
2000-09-05	32.88	33.13	32.50	32.70	722500
2000-09-06	32.88	33.47	32.88	33.42	228000
2000-09-07	33.31	33.44	33.19	33.27	104400
2000-09-08	33.19	33.25	32.66	32.88	892200
2000-09-11	32.88	34.00	32.88	33.92	820300
2000-09-12	34.06	34.13	33.44	33.88	553100
2000-09-13	33.94	33.94	33.28	33.31	109800
2000-09-14	33.31	33.44	33.02	33.22	417300
2000-09-15	33.50	34.31	33.50	33.94	762800
2000-09-18	34.38	34.47	34.00	34.00	205500
2000-09-19	34.06	34.06	33.03	33.09	3814500
2000-09-20	33.44	33.55	32.44	32.44	1429200
2000-09-21	32.31	32.41	32.02	32.19	4575600
2000-09-22	32.02	33.38	31.63	31.98	1469500
2000-09-25	31.88	31.88	31.00	31.50	507200
2000-09-26	31.69	32.31	31.69	32.25	465300
2000-09-27	32.31	32.94	32.06	32.86	83200
2000-09-28	32.92	33.00	32.50	32.73	322600
2000-09-29	33.00	33.25	32.77	32.77	127200
2000-10-02	32.94	33.48	32.94	33.44	314500
2000-10-03	33.36	33.48	33.19	33.42	92200
2000-10-04	33.31	33.31	32.44	32.44	151800
2000-10-05	32.42	33.48	32.00	32.39	2279800
2000-10-06	32.63	33.00	32.06	32.25	540000
2000-10-09	32.38	32.91	32.38	32.75	1375800
2000-10-10	32.94	33.81	32.94	33.48	1231400
2000-10-11	33.69	34.31	33.53	33.80	398900
2000-10-12	34.00	34.59	34.00	34.31	2032800
2000-10-13	34.31	34.75	32.88	33.00	304100
2000-10-16	32.89	32.95	32.58	32.69	328100
2000-10-17	33.00	33.25	32.70	32.70	511400
2000-10-18	32.88	33.00	32.25	32.27	1417200
2000-10-19	32.31	32.81	32.06	32.42	977400
2000-10-20	32.19	33.06	32.19	33.06	488600
2000-10-23	33.13	33.13	32.47	32.53	205500
2000-10-24	32.56	32.63	31.95	31.98	80300
2000-10-25	32.13	32.13	31.13	31.20	397200
2000-10-26	31.63	31.75	31.19	31.34	450900
2000-10-27	31.69	31.69	30.88	31.13	342200
2000-10-30	31.31	31.75	31.00	31.66	376600
2000-10-31	31.94	32.02	31.41	31.88	463300
2000-11-01	32.13	32.91	32.13	32.91	2120100
2000-11-02	32.73	32.73	31.63	31.75	118000
2000-11-03	31.75	31.98	31.44	31.63	341800
2000-11-06	31.63	31.95	31.25	31.75	508100
2000-11-07	31.88	32.38	31.88	32.00	242600
2000-11-08	32.13	32.44	32.09	32.31	60200
2000-11-09	32.45	32.56	31.73	31.97	304100
2000-11-10	32.38	32.55	31.38	32.06	335200
2000-11-13	32.27	32.48	31.52	31.81	50000
2000-11-14	31.56	32.28	31.56	32.00	48200
2000-11-15	32.22	32.75	32.22	32.63	71300
2000-11-16	32.56	32.94	32.52	32.75	155400
2000-11-17	32.50	32.72	32.34	32.48	170600
2000-11-20	32.56	32.88	32.33	32.33	217600
2000-11-21	32.38	33.06	32.38	33.06	317600
2000-11-22	32.88	32.88	32.44	32.53	242600
2000-11-24	32.77	33.00	32.63	33.00	50000
2000-11-27	32.81	33.00	32.59	32.73	45900
2000-11-28	32.86	33.13	32.69	32.70	49900
2000-11-29	32.84	32.84	31.22	31.27	761800
2000-11-30	31.44	31.44	29.91	30.20	1260000
2000-12-01	30.25	31.13	30.19	30.88	309600
2000-12-04	31.13	31.56	31.00	31.41	201300
2000-12-05	31.31	31.69	30.75	30.75	166700
2000-12-06	30.75	30.88	30.13	30.50	509200
2000-12-07	31.00	31.11	30.77	31.00	223400
2000-12-08	30.69	31.00	30.31	30.98	48600
2000-12-11	30.81	31.25	30.69	31.08	62400
2000-12-12	31.13	31.44	31.09	31.44	124900
2000-12-13	31.69	31.81	31.31	31.50	194200
2000-12-14	31.44	31.45	30.45	30.53	56600
2000-12-15	30.50	31.06	30.50	30.80	629100
2000-12-18	30.94	31.86	30.94	31.75	204300
2000-12-19	31.69	32.41	31.69	32.30	258400
2000-12-20	31.63	31.91	31.31	31.34	190900
2000-12-21	31.63	31.77	31.45	31.58	329900
2000-12-22	31.69	32.00	31.52	32.00	58400
2000-12-26	32.06	33.36	32.06	33.34	967100
2000-12-27	33.56	33.59	33.02	33.31	291200
2000-12-28	33.56	33.89	33.28	33.86	67500
2000-12-29	33.83	33.94	33.16	33.19	185400
2001-01-02	33.75	34.11	33.27	33.27	398500
2001-01-03	33.56	33.56	32.25	32.25	519100
2001-01-04	31.88	32.25	31.06	31.25	386500
2001-01-05	31.25	32.19	31.25	31.92	424600
2001-01-08	32.31	32.31	31.69	31.81	371600
2001-01-09	32.00	32.00	31.08	31.17	132000
2001-01-10	31.38	31.47	31.09	31.38	127600
2001-01-11	31.44	32.00	31.44	31.72	48600
2001-01-12	31.38	31.80	31.31	31.52	30100
2001-01-16	31.81	31.88	31.31	31.50	33400
2001-01-17	31.88	31.88	31.06	31.34	95700
2001-01-18	31.06	31.25	30.50	30.75	372000
2001-01-19	30.31	30.81	30.19	30.61	321900
2001-01-22	30.81	31.00	30.61	30.94	39400
2001-01-23	31.06	31.48	30.91	31.42	61700
2001-01-24	31.69	31.69	31.31	31.39	47300
2001-01-25	31.69	32.42	31.69	32.33	112800
2001-01-26	32.44	32.67	31.75	31.78	172200
2001-01-29	31.90	31.90	31.52	31.52	63200
2001-01-30	31.77	31.87	31.29	31.79	234800
2001-01-31	32.00	32.20	31.80	32.13	99000
2001-02-01	32.13	32.13	31.55	31.72	346100
2001-02-02	31.94	32.31	31.93	32.25	176500
2001-02-05	32.50	32.99	32.50	32.90	204300
2001-02-06	32.93	33.19	32.50	33.11	72500
2001-02-07	33.14	33.47	32.81	33.20	103100
2001-02-08	33.29	33.56	33.17	33.38	39200
2001-02-09	33.45	34.04	33.45	33.92	241500
2001-02-12	33.60	33.77	33.45	33.47	295500
2001-02-13	33.40	33.53	33.20	33.40	1013900
2001-02-14	33.47	33.61	33.13	33.16	83600
2001-02-15	32.60	32.80	32.40	32.73	554600
2001-02-16	33.11	33.26	32.75	33.02	57300
2001-02-20	33.05	33.30	32.83	32.83	374900
2001-02-21	32.98	33.21	32.61	32.61	94900
2001-02-22	32.75	32.89	32.25	32.45	210000
2001-02-23	32.36	32.44	31.70	32.04	341300
2001-02-26	31.95	32.43	31.95	32.39	340600
2001-02-27	32.50	32.68	32.15	32.19	40500
2001-02-28	32.33	32.33	31.74	31.74	23500
2001-03-01	31.85	32.22	31.85	32.10	164100
2001-03-02	32.40	32.87	32.34	32.83	78800
2001-03-05	32.64	33.18	32.64	33.01	1607900
2001-03-06	33.10	33.39	33.09	33.18	95900
2001-03-07	33.40	33.91	33.40	33.89	233400
2001-03-08	33.99	34.23	33.66	34.23	152800
2001-03-09	34.34	34.35	33.80	34.07	239500
2001-03-12	33.55	33.64	32.94	32.94	1411200
2001-03-13	32.60	32.75	32.22	32.55	152400
2001-03-14	31.90	32.49	31.90	32.06	109100
2001-03-15	32.30	32.48	31.90	32.08	79700
2001-03-16	32.04	32.04	31.43	31.45	223000
2001-03-19	31.55	32.14	31.55	31.85	241300
2001-03-20	31.96	32.44	31.96	32.13	488300
2001-03-21	32.06	32.06	31.16	31.21	350800
2001-03-22	30.91	30.91	29.45	30.29	266600
2001-03-23	30.32	30.74	30.28	30.53	440000
2001-03-26	31.15	31.15	30.77	30.93	52900
2001-03-27	31.10	31.30	30.80	31.10	99500
2001-03-28	30.90	30.90	30.33	30.65	138100
2001-03-29	30.05	30.24	29.84	30.00	107200
2001-03-30	30.64	30.90	30.46	30.70	113100
2001-04-02	30.50	30.75	29.88	30.13	106400
2001-04-03	29.98	30.00	29.05	29.30	1229500
2001-04-04	29.52	30.01	29.41	29.82	164000
2001-04-05	30.15	30.70	30.00	30.60	211900
2001-04-06	30.21	30.69	30.11	30.64	69800
2001-04-09	30.90	31.41	30.90	31.36	88900
2001-04-10	31.76	32.13	31.58	31.90	242000
2001-04-11	31.60	31.74	31.33	31.33	66200
2001-04-12	31.75	31.84	31.40	31.66	215400
2001-04-16	31.95	32.29	31.95	32.28	132300
2001-04-17	32.34	32.62	32.01	32.45	49700
2001-04-18	32.30	32.70	32.06	32.28	78900
2001-04-19	32.16	32.16	31.58	31.72	63800
2001-04-20	32.06	32.23	31.92	32.06	142500
2001-04-23	32.50	32.95	32.50	32.91	90700
2001-04-24	33.22	33.35	32.82	32.97	482900
2001-04-25	33.00	33.58	32.99	33.44	264900
2001-04-26	33.68	34.17	33.68	34.10	751100
2001-04-27	34.04	34.07	33.75	33.87	112000
2001-04-30	33.88	34.24	33.69	33.87	183200
2001-05-01	33.58	33.84	33.43	33.65	235200
2001-05-02	32.74	32.83	32.26	32.34	419000
2001-05-03	32.00	32.20	31.81	32.18	135200
2001-05-04	32.25	32.84	32.22	32.69	636500
2001-05-07	32.98	33.00	32.45	32.78	162600
2001-05-08	32.51	32.80	32.40	32.75	133900
2001-05-09	32.78	33.33	32.78	33.33	89400
2001-05-10	33.28	33.39	33.00	33.09	1699800
2001-05-11	33.05	33.05	32.65	32.77	32600
2001-05-14	32.99	33.43	32.97	33.28	82500
2001-05-15	33.68	33.70	33.40	33.58	137700
2001-05-16	33.76	33.99	33.70	33.86	397700
2001-05-17	33.84	34.00	33.60	33.97	68700
2001-05-18	34.30	34.71	34.27	34.68	536300
2001-05-21	34.90	34.90	34.40	34.60	589100
2001-05-22	34.54	34.55	34.10	34.25	152500
2001-05-23	33.90	34.10	33.52	33.73	2010000
2001-05-24	33.50	33.68	33.30	33.67	404200
2001-05-25	33.70	33.70	33.36	33.38	78400
2001-05-29	33.66	33.90	33.33	33.33	884600
2001-05-30	33.42	33.48	33.12	33.20	349300
2001-05-31	33.38	33.57	33.06	33.55	113400
2001-06-01	33.50	33.55	33.14	33.40	1051100
2001-06-04	33.85	33.98	33.81	33.85	174000
2001-06-05	33.85	34.03	33.63	33.95	364200
2001-06-06	33.50	33.50	33.00	33.09	152100
2001-06-07	33.03	33.09	32.68	32.70	359900
2001-06-08	32.80	32.92	32.43	32.79	52700
2001-06-11	33.20	33.21	32.88	32.88	23900
2001-06-12	33.00	33.28	33.00	33.13	127400
2001-06-13	33.50	33.56	32.88	32.97	344200
2001-06-14	32.70	32.74	32.30	32.30	197000
2001-06-15	32.50	32.64	32.16	32.39	97400
2001-06-18	32.12	32.41	31.90	32.03	228000
2001-06-19	32.10	32.10	31.66	32.00	365600
2001-06-20	31.61	32.61	31.40	31.40	223100
2001-06-21	31.60	31.60	30.74	30.93	637000
2001-06-22	30.95	31.53	30.62	31.53	196200
2001-06-25	31.40	31.53	31.10	31.16	88700
2001-06-26	31.12	31.37	31.01	31.35	58100
2001-06-27	31.00	31.00	30.56	30.60	1840100
2001-06-28	30.30	30.30	29.84	29.95	112500
2001-06-29	30.10	30.60	29.85	30.35	236700
2001-07-02	30.20	30.56	30.15	30.27	123000
2001-07-03	30.10	30.30	30.10	30.23	84800
2001-07-05	30.20	30.72	30.20	30.50	831000
2001-07-06	30.56	30.68	30.20	30.39	299200
2001-07-09	30.25	30.29	29.91	29.96	66200
2001-07-10	30.11	30.14	29.76	30.00	465400
2001-07-11	29.55	29.70	29.11	29.60	236000
2001-07-12	29.40	29.58	29.20	29.56	31700
2001-07-13	29.37	29.98	29.22	29.67	62800
2001-07-16	29.75	29.75	28.92	29.18	154400
2001-07-17	29.35	29.35	28.85	29.05	108800
2001-07-18	28.62	29.62	28.30	28.74	67400
2001-07-19	28.95	29.35	28.95	29.04	587200
2001-07-20	29.50	29.73	29.37	29.66	911800
2001-07-23	29.78	29.90	28.78	29.32	113000
2001-07-24	29.15	29.15	28.25	28.27	108100
2001-07-25	28.73	29.69	28.55	29.58	240500
2001-07-26	29.87	30.18	29.50	30.18	202900
2001-07-27	29.85	30.48	29.67	30.32	115800
2001-07-30	30.37	30.54	30.19	30.35	67000
2001-07-31	30.50	30.60	30.00	30.00	200900
2001-08-01	30.35	30.48	29.72	29.89	486900
2001-08-02	29.95	29.96	29.57	29.87	568400
2001-08-03	29.79	29.79	29.35	29.42	203000
2001-08-06	29.35	29.62	29.27	29.38	33200
2001-08-07	29.50	29.53	29.27	29.38	42700
2001-08-08	29.45	29.45	28.62	28.78	599100
2001-08-09	28.50	28.95	28.50	28.95	220100
2001-08-10	28.95	29.29	28.83	28.98	379300
2001-08-13	29.10	29.38	29.03	29.12	288100
2001-08-14	29.15	29.33	29.07	29.28	80700
2001-08-15	29.25	29.89	29.21	29.72	543700
2001-08-16	29.95	29.95	29.37	29.55	180600
2001-08-17	29.58	29.58	29.15	29.33	54100
2001-08-20	29.25	29.28	29.00	29.12	31900
2001-08-21	29.05	29.33	28.70	29.10	555300
2001-08-22	29.60	29.83	29.12	29.12	210300
2001-08-23	29.28	29.48	29.22	29.38	23000
2001-08-24	29.38	29.63	29.30	29.62	98200
2001-08-27	29.60	29.78	29.42	29.58	249800
2001-08-28	29.48	29.48	29.10	29.27	99200
2001-08-29	29.40	29.56	29.15	29.15	38900
2001-08-30	29.40	29.43	28.64	28.73	656900
2001-08-31	28.66	28.95	28.54	28.73	76200
2001-09-04	28.74	29.32	28.74	28.90	938600
2001-09-05	28.80	29.00	28.70	29.00	133000
2001-09-06	29.05	29.05	28.71	28.80	269800
2001-09-07	28.75	28.98	28.62	28.78	102000
2001-09-10	28.80	28.92	28.40	28.87	584300
2001-09-17	28.50	28.50	27.78	28.28	2009600
2001-09-18	28.00	28.00	26.89	26.91	598200
2001-09-19	26.75	27.00	24.87	25.94	242800
2001-09-20	25.40	25.61	25.05	25.21	983100
2001-09-21	24.30	25.30	24.10	25.08	1167500
2001-09-24	24.90	25.02	24.25	24.42	1634800
2001-09-25	24.20	24.50	23.75	24.15	850100
2001-09-26	24.30	24.45	23.75	23.98	495200
2001-09-27	24.25	25.01	24.02	24.93	1094400
2001-09-28	25.35	25.93	25.35	25.82	348500
2001-10-01	25.60	25.65	25.03	25.46	74900
2001-10-02	25.55	26.18	25.42	26.02	60700
2001-10-03	25.90	26.44	25.67	26.38	73700
2001-10-04	26.65	27.38	26.52	27.00	117200
2001-10-05	27.05	27.29	26.62	27.20	70600
2001-10-08	26.95	27.58	26.70	27.25	341000
2001-10-09	27.30	27.51	27.12	27.30	38500
2001-10-10	27.65	28.66	27.65	28.51	261200
2001-10-11	28.70	28.90	28.16	28.50	395200
2001-10-12	28.40	28.63	28.00	28.31	399000
2001-10-15	28.19	28.19	27.42	27.79	81400
2001-10-16	27.65	28.23	27.65	28.12	102400
2001-10-17	28.35	28.59	27.79	27.98	228400
2001-10-18	27.50	27.59	26.82	26.85	3142700
2001-10-19	26.65	27.14	26.27	26.95	369000
2001-10-22	27.00	27.29	26.67	27.28	1430300
2001-10-23	26.90	27.75	26.90	27.18	2317700
2001-10-24	26.85	26.88	26.42	26.80	197800
2001-10-25	26.65	27.48	26.65	27.48	46300
2001-10-26	27.55	28.02	27.54	28.01	269100
2001-10-29	28.00	28.25	27.75	27.75	1094800
2001-10-30	27.25	27.33	26.82	26.82	76400
2001-10-31	27.00	27.35	26.62	26.86	324900
2001-11-01	26.79	27.28	26.45	27.27	328500
2001-11-02	26.80	26.80	26.45	26.53	1114200
2001-11-05	26.85	26.85	26.32	26.37	383800
2001-11-06	26.20	26.35	25.75	26.21	230300
2001-11-07	26.20	26.56	25.92	26.32	2067800
2001-11-08	26.85	26.95	26.63	26.83	152800
2001-11-09	27.20	27.49	27.13	27.35	629900
2001-11-12	27.00	27.28	26.55	27.28	89400
2001-11-13	27.30	27.53	27.00	27.50	70100
2001-11-14	26.70	26.90	26.01	26.16	4191600
2001-11-15	25.70	25.72	24.00	24.84	4745200
2001-11-16	24.86	25.35	24.32	25.30	4478900
2001-11-19	25.25	25.35	24.76	25.24	1058400
2001-11-20	25.90	26.35	25.77	26.17	2052900
2001-11-21	26.18	26.87	25.57	25.83	547400
2001-11-23	25.50	26.15	25.30	26.07	50500
2001-11-26	25.65	25.75	25.32	25.64	307700
2001-11-27	25.50	25.98	25.26	25.66	414900
2001-11-28	25.35	25.54	25.06	25.06	719100
2001-11-29	25.25	25.49	25.10	25.49	802100
2001-11-30	25.43	25.59	25.19	25.36	370300
2001-12-03	25.23	25.93	25.07	25.70	144400
2001-12-04	25.80	26.10	25.53	26.06	496400
2001-12-05	26.60	26.73	26.39	26.60	1065400
2001-12-06	26.40	26.90	25.80	25.81	873600
2001-12-07	25.80	27.00	25.51	25.98	337900
2001-12-10	25.75	25.85	25.51	25.62	111900
2001-12-11	25.60	25.62	25.11	25.20	1213300
2001-12-12	25.20	25.26	24.94	25.26	303700
2001-12-13	24.91	25.25	24.70	24.85	59100
2001-12-14	24.90	26.25	24.80	25.10	260600
2001-12-17	25.10	25.44	24.96	25.04	55300
2001-12-18	25.10	25.41	25.10	25.37	134400
2001-12-19	25.38	25.95	25.21	25.95	230300
2001-12-20	25.95	26.16	25.81	25.83	88700
2001-12-21	26.10	26.19	25.90	25.90	131800
2001-12-24	26.12	26.40	26.00	26.33	325700
2001-12-26	26.35	26.95	26.35	26.79	341200
2001-12-27	26.73	26.90	26.55	26.88	193400
2001-12-28	26.95	27.22	26.87	27.00	408200
2001-12-31	27.05	27.05	26.70	26.70	121000
2002-01-02	26.70	26.70	26.10	26.50	289900
2002-01-03	26.56	26.70	26.21	26.34	309500
2002-01-04	26.60	26.60	26.25	26.46	580300
2002-01-07	26.65	28.00	26.30	26.45	332100
2002-01-08	26.55	26.55	26.20	26.22	266000
2002-01-09	26.20	26.43	26.01	26.25	449800
2002-01-10	26.03	26.17	25.96	26.05	42200
2002-01-11	26.09	26.09	25.52	25.55	140900
2002-01-14	25.20	25.54	25.20	25.24	308700
2002-01-15	25.65	25.82	25.57	25.65	122900
2002-01-16	25.50	25.50	25.10	25.12	216500
2002-01-17	25.26	25.26	25.04	25.11	114200
2002-01-18	25.05	25.10	24.88	24.90	185500
2002-01-22	25.13	25.14	23.20	24.72	168000
2002-01-23	24.87	25.45	24.87	25.42	300300
2002-01-24	25.45	25.87	25.30	25.77	132700
2002-01-25	25.95	26.08	25.76	26.05	470000
2002-01-28	26.15	26.15	25.51	25.65	99800
2002-01-29	25.27	25.47	24.79	24.95	467700
2002-01-30	24.58	25.29	24.40	25.15	577700
2002-01-31	25.45	25.75	25.37	25.75	390300
2002-02-01	25.77	25.95	25.59	25.89	258600
2002-02-04	25.60	25.75	25.14	25.20	635700
2002-02-05	25.10	25.22	24.85	25.03	277300
2002-02-06	25.22	25.39	25.18	25.20	758300
2002-02-07	25.10	25.16	24.83	24.91	718500
2002-02-08	25.00	25.19	24.85	25.19	302900
2002-02-11	25.20	25.65	25.00	25.52	235900
2002-02-12	25.49	25.64	25.34	25.40	75500
2002-02-13	25.20	25.61	25.18	25.55	159800
2002-02-14	25.52	25.93	25.52	25.76	786400
2002-02-15	25.70	26.00	25.67	25.78	555700
2002-02-19	25.70	25.86	25.40	25.55	731400
2002-02-20	25.50	25.55	25.15	25.47	422200
2002-02-21	25.50	26.09	25.50	25.77	1211600
2002-02-22	25.97	26.62	25.94	26.48	1548400
2002-02-25	26.68	26.89	26.47	26.86	796900
2002-02-26	26.85	26.90	26.55	26.72	608800
2002-02-27	26.95	27.00	26.56	26.70	1209300
2002-02-28	26.90	26.97	26.63	26.63	413800
2002-03-01	26.98	27.11	26.72	27.01	448700
2002-03-04	27.35	27.60	27.20	27.60	680800
2002-03-05	27.33	27.73	27.33	27.61	691400
2002-03-06	27.80	28.33	27.53	28.14	345300
2002-03-07	28.45	28.55	28.17	28.35	326700
2002-03-08	28.65	28.65	28.06	28.22	189100
2002-03-11	28.57	28.73	28.50	28.52	420900
2002-03-12	28.55	28.86	28.50	28.77	250700
2002-03-13	28.97	29.10	28.58	28.58	617100
2002-03-14	28.70	28.70	28.30	28.57	118400
2002-03-15	28.60	28.85	28.50	28.68	1567900
2002-03-18	28.74	28.98	28.62	28.90	88600
2002-03-19	29.06	29.25	28.95	29.25	376700
2002-03-20	29.00	29.21	28.83	28.94	251000
2002-03-21	28.96	29.10	28.65	29.10	358800
2002-03-22	28.75	28.75	28.40	28.42	191000
2002-03-25	28.25	28.51	28.16	28.16	90600
2002-03-26	28.20	28.55	28.20	28.39	134000
2002-03-27	28.63	29.05	28.63	29.05	344300
2002-03-28	29.00	29.15	28.83	28.89	693500
2002-04-01	29.05	29.25	28.95	29.09	516400
2002-04-02	29.27	29.52	29.24	29.45	494300
2002-04-03	29.30	29.30	28.69	28.81	615500
2002-04-04	28.85	28.93	28.15	28.29	656800
2002-04-05	28.40	28.40	27.91	27.97	354100
2002-04-08	28.50	28.64	28.19	28.40	241000
2002-04-09	28.18	28.94	27.84	27.99	576400
2002-04-10	27.90	28.35	27.90	28.31	225300
2002-04-11	28.22	28.34	27.96	28.02	607300
2002-04-12	27.60	27.60	27.03	27.10	747900
2002-04-15	27.62	27.88	27.62	27.63	297500
2002-04-16	28.05	28.25	27.98	28.15	104400
2002-04-17	28.25	28.61	28.25	28.50	685500
2002-04-18	28.77	28.77	28.50	28.64	121600
2002-04-19	28.42	28.80	28.33	28.77	118100
2002-04-22	28.70	28.82	28.35	28.49	498300
2002-04-23	28.12	28.58	28.02	28.42	333900
2002-04-24	28.08	28.29	27.91	27.91	335100
2002-04-25	27.93	28.27	27.71	28.11	667900
2002-04-26	28.07	28.20	27.68	27.80	635200
2002-04-29	27.80	27.89	27.54	27.62	102300
2002-04-30	27.77	28.00	27.77	27.85	60200
2002-05-01	27.65	28.08	27.57	28.02	278400
2002-05-02	28.11	28.24	27.93	28.23	327500
2002-05-03	28.46	28.50	28.14	28.33	50700
2002-05-06	28.16	28.22	27.31	27.36	303300
2002-05-07	27.30	27.37	27.09	27.23	227200
2002-05-08	27.50	27.87	27.37	27.80	213000
2002-05-09	27.67	27.89	27.55	27.55	198800
2002-05-10	27.67	27.78	27.48	27.53	125300
2002-05-13	27.37	28.09	27.31	28.06	122900
2002-05-14	28.30	28.30	28.01	28.14	202400
2002-05-15	28.09	28.09	27.55	27.67	384000
2002-05-16	27.86	28.07	27.78	27.99	169900
2002-05-17	27.82	27.82	27.46	27.76	511200
2002-05-20	27.65	27.72	27.51	27.57	55300
2002-05-21	27.57	27.93	27.50	27.59	679800
2002-05-22	27.51	28.06	27.51	28.05	718600
2002-05-23	28.18	28.33	27.92	28.29	240700
2002-05-24	28.24	28.24	27.89	27.98	173900
2002-05-28	28.08	28.08	27.73	27.76	186200
2002-05-29	27.39	27.59	27.18	27.50	110100
2002-05-30	27.18	27.36	26.78	26.97	252600
2002-05-31	27.08	27.60	27.08	27.36	328400
2002-06-03	27.25	27.25	26.50	26.50	71800
2002-06-04	26.50	26.70	26.21	26.50	149300
2002-06-05	26.16	26.40	26.07	26.40	245000
2002-06-06	26.70	26.75	26.01	26.12	55700
2002-06-07	26.11	26.45	26.00	26.39	168700
2002-06-10	26.28	26.30	25.82	25.90	83500
2002-06-11	26.05	26.11	25.50	25.51	125300
2002-06-12	25.64	25.91	25.51	25.87	61800
2002-06-13	25.82	26.19	25.63	25.84	247400
2002-06-14	25.55	25.81	25.25	25.81	105500
2002-06-17	26.06	26.51	26.03	26.48	417400
2002-06-18	26.48	26.57	26.30	26.35	265200
2002-06-19	26.25	26.51	26.01	26.09	53300
2002-06-20	26.26	26.47	26.03	26.04	614600
2002-06-21	25.80	26.04	25.46	25.72	262600
2002-06-24	25.72	26.04	25.61	25.95	257100
2002-06-25	26.30	26.38	25.80	25.84	439200
2002-06-26	25.70	25.86	25.45	25.85	124800
2002-06-27	25.98	25.98	25.58	25.98	281800
2002-06-28	26.05	26.42	26.05	26.20	269400
2002-07-01	26.26	26.35	25.95	25.95	60400
2002-07-02	26.10	26.16	25.36	25.44	71500
2002-07-03	25.45	25.76	25.20	25.60	73500
2002-07-05	25.80	26.22	25.80	26.20	35400
2002-07-08	26.13	26.24	25.82	25.88	64800
2002-07-09	25.81	25.98	25.33	25.56	163900
2002-07-10	25.43	25.43	24.38	24.47	167600
2002-07-11	24.30	24.42	23.79	24.00	605400
2002-07-12	24.03	24.07	23.31	23.57	489500
2002-07-15	23.15	23.32	22.06	23.05	179300
2002-07-16	22.63	23.06	22.35	22.70	280300
2002-07-17	23.58	23.58	22.76	22.95	274300
2002-07-18	23.00	23.41	22.72	22.80	104100
2002-07-19	22.45	22.64	21.40	21.40	631600
2002-07-22	21.45	21.62	20.00	20.09	5282700
2002-07-23	20.20	20.59	19.63	19.80	1043100
2002-07-24	19.40	21.21	19.38	21.11	2777700
2002-07-25	21.00	21.45	20.57	21.02	345700
2002-07-26	20.91	21.31	20.79	21.30	112500
2002-07-29	21.80	22.53	21.63	22.53	179400
2002-07-30	22.34	22.47	21.91	22.18	142900
2002-07-31	22.16	22.64	21.91	22.57	144200
2002-08-01	22.18	22.42	21.24	21.24	145500
2002-08-02	21.45	21.51	20.66	21.00	174900
2002-08-05	20.95	21.20	20.12	20.22	128600
2002-08-06	20.60	21.30	20.60	20.95	59900
2002-08-07	21.20	21.27	20.60	21.25	142900
2002-08-08	21.27	22.15	21.27	22.15	116300
2002-08-09	21.83	22.65	21.64	22.55	152600
2002-08-12	22.10	22.71	21.99	22.50	164300
2002-08-13	22.40	22.72	22.16	22.16	104700
2002-08-14	22.51	23.05	22.20	23.03	167800
2002-08-15	23.26	23.70	23.15	23.68	239900
2002-08-16	23.50	23.50	23.16	23.30	179200
2002-08-19	23.20	23.64	23.02	23.49	684800
2002-08-20	23.35	23.35	22.55	22.90	307300
2002-08-21	22.92	23.05	22.50	22.95	115400
2002-08-22	23.18	23.76	22.95	23.60	194400
2002-08-23	23.38	23.55	23.18	23.22	645400
2002-08-26	23.40	23.70	23.11	23.53	87100
2002-08-27	23.86	23.99	23.34	23.52	830300
2002-08-28	23.35	23.35	22.78	22.96	158400
2002-08-29	22.76	22.95	22.38	22.76	206700
2002-08-30	22.72	23.34	22.60	22.91	145500
2002-09-03	22.40	23.26	21.85	22.00	88900
2002-09-04	21.93	22.19	21.30	21.95	624500
2002-09-05	21.75	22.10	21.62	21.99	258300
2002-09-06	22.35	22.57	22.15	22.35	210500
2002-09-09	22.30	22.44	22.08	22.32	103300
2002-09-10	22.39	22.80	22.39	22.80	114300
2002-09-11	23.04	23.10	22.66	22.68	70400
2002-09-12	22.64	22.68	22.12	22.12	211400
2002-09-13	21.98	22.48	21.88	22.36	129300
2002-09-16	22.27	22.59	22.23	22.52	97800
2002-09-17	22.16	22.16	21.71	21.79	135500
2002-09-18	21.80	22.05	21.54	21.85	136300
2002-09-19	21.60	21.85	21.23	21.23	60500
2002-09-20	21.40	21.50	21.10	21.27	115000
2002-09-23	21.23	21.35	20.89	21.15	161700
2002-09-24	20.99	20.99	20.54	20.54	276000
2002-09-25	20.80	21.20	20.51	21.10	444500
2002-09-26	21.28	22.00	21.28	21.99	359000
2002-09-27	21.90	22.24	21.50	21.58	324300
2002-09-30	21.20	21.36	20.78	21.16	372000
2002-10-01	21.20	21.88	21.14	21.83	116200
2002-10-02	21.54	22.35	21.50	21.59	336800
2002-10-03	21.60	22.07	21.44	21.73	252700
2002-10-04	21.83	21.90	21.18	21.36	106700
2002-10-07	21.58	21.72	21.09	21.09	186000
2002-10-08	21.15	21.25	20.59	20.86	442600
2002-10-09	20.59	20.92	20.40	20.45	619400
2002-10-10	20.47	20.93	20.19	20.93	500300
2002-10-11	21.17	21.46	20.98	21.28	215300
2002-10-14	21.38	21.88	21.23	21.87	317300
2002-10-15	22.35	22.54	21.35	22.53	160800
2002-10-16	22.47	22.62	22.04	22.18	179700
2002-10-17	22.50	22.69	22.36	22.65	469500
2002-10-18	22.52	22.86	22.40	22.63	140800
2002-10-21	22.41	22.85	22.39	22.74	120100
2002-10-22	22.50	22.50	21.80	22.10	291200
2002-10-23	21.93	22.50	21.83	22.46	223000
2002-10-24	22.59	22.70	21.95	22.09	547900
2002-10-25	21.85	21.85	21.57	21.75	141400
2002-10-28	21.73	22.10	21.46	21.71	549500
2002-10-29	21.31	21.31	20.80	21.08	590500
2002-10-30	21.47	21.91	21.43	21.78	501600
2002-10-31	22.11	22.15	21.32	21.55	621800
2002-11-01	21.55	22.12	21.55	22.12	377600
2002-11-04	22.18	22.21	21.70	21.75	157600
2002-11-05	21.75	22.20	21.62	22.20	94600
2002-11-06	22.35	22.50	21.90	22.40	233400
2002-11-07	22.25	22.50	21.85	21.98	377800
2002-11-08	22.15	22.15	21.85	21.85	165700
2002-11-11	21.75	22.05	21.55	21.58	156400
2002-11-12	21.78	21.83	21.45	21.51	37800
2002-11-13	21.55	21.65	20.80	21.03	297600
2002-11-14	21.24	21.76	21.24	21.71	604000
2002-11-15	21.70	21.88	21.56	21.88	301300
2002-11-18	21.99	22.02	21.71	21.90	65700
2002-11-19	21.94	22.16	21.78	21.90	62100
2002-11-20	21.82	22.37	21.82	22.33	159000
2002-11-21	22.50	22.56	22.25	22.50	189800
2002-11-22	22.35	22.35	22.00	22.02	290300
2002-11-25	21.93	22.27	21.85	22.20	75500
2002-11-26	22.05	22.05	21.74	21.78	82000
2002-11-27	21.95	22.25	21.86	22.17	186400
2002-11-29	22.36	22.48	22.24	22.44	67500
2002-12-02	22.53	22.61	22.28	22.51	242100
2002-12-03	22.72	22.95	22.59	22.73	394100
2002-12-04	22.59	22.67	22.42	22.53	481200
2002-12-05	22.66	22.74	22.48	22.68	126800
2002-12-06	22.46	22.97	22.42	22.90	711900
2002-12-09	22.80	23.15	22.50	22.50	262800
2002-12-10	22.55	22.85	22.40	22.85	405200
2002-12-11	22.60	22.85	22.47	22.73	413500
2002-12-12	22.72	23.02	22.72	22.93	157800
2002-12-13	22.90	23.07	22.77	22.87	173900
2002-12-16	22.91	23.28	22.91	23.26	602400
2002-12-17	23.28	23.38	22.96	23.02	206600
2002-12-18	22.78	23.00	22.64	22.83	192800
2002-12-19	22.68	22.90	22.56	22.60	840900
2002-12-20	22.62	22.94	22.53	22.94	258600
2002-12-23	23.05	23.11	22.89	23.04	123900
2002-12-24	23.00	23.00	22.86	22.93	67800
2002-12-26	22.92	23.03	22.62	22.67	197300
2002-12-27	22.73	22.77	22.16	22.18	473600
2002-12-30	22.35	22.52	22.20	22.29	248100
2002-12-31	22.31	22.34	21.95	22.33	229500
2003-01-02	22.45	22.83	22.42	22.80	75700
2003-01-03	22.90	22.90	22.68	22.76	43100
2003-01-06	22.80	23.07	22.79	22.95	118800
2003-01-07	22.75	22.75	22.12	22.20	450200
2003-01-08	22.20	22.20	21.92	21.99	710400
2003-01-09	22.20	22.39	22.07	22.27	616300
2003-01-10	22.08	22.35	22.06	22.09	215600
2003-01-13	22.17	22.17	21.89	22.01	496800
2003-01-14	22.19	22.19	21.95	22.10	67100
2003-01-15	22.08	22.26	22.00	22.17	752300
2003-01-16	22.28	22.53	22.28	22.39	512100
2003-01-17	22.31	22.42	22.15	22.22	177600
2003-01-21	21.97	21.97	21.68	21.70	209400
2003-01-22	21.49	21.82	21.25	21.64	166100
2003-01-23	21.63	21.77	21.50	21.70	195500
2003-01-24	21.58	21.72	21.21	21.32	234700
2003-01-27	21.08	21.16	20.46	20.65	962200
2003-01-28	20.85	21.09	20.79	21.00	278600
2003-01-29	21.05	21.81	21.02	21.68	348300
2003-01-30	21.75	22.00	21.34	21.34	1010200
2003-01-31	21.21	21.78	21.12	21.77	631700
2003-02-03	21.80	22.00	21.60	21.94	511900
2003-02-04	21.77	22.23	21.55	22.09	391100
2003-02-05	22.29	22.29	21.91	21.93	333800
2003-02-06	21.90	22.00	21.65	21.84	233800
2003-02-07	22.00	22.00	21.56	21.64	659700
2003-02-10	21.72	21.92	21.64	21.92	345000
2003-02-11	22.08	22.14	21.68	21.78	525300
2003-02-12	21.80	21.80	21.34	21.40	127300
2003-02-13	21.38	21.42	21.06	21.30	363300
2003-02-14	21.30	21.58	21.19	21.47	343200
2003-02-18	21.65	21.91	21.60	21.82	86000
2003-02-19	21.88	21.97	21.72	21.80	52300
2003-02-20	22.04	22.07	21.75	21.75	401100
2003-02-21	21.78	22.32	21.78	22.23	2248000
2003-02-24	22.30	22.58	22.23	22.42	436400
2003-02-25	22.69	22.83	22.14	22.30	441500
2003-02-26	22.36	22.58	22.25	22.36	325800
2003-02-27	22.55	22.58	22.16	22.23	283800
2003-02-28	22.27	22.58	22.27	22.41	222900
2003-03-03	22.36	22.60	22.36	22.49	126700
2003-03-04	22.55	22.56	22.33	22.38	1572700
2003-03-05	22.42	22.58	22.34	22.58	413300
2003-03-06	22.58	22.65	22.41	22.60	153400
2003-03-07	22.44	22.67	22.34	22.60	1263400
2003-03-10	22.50	22.68	22.33	22.37	403700
2003-03-11	22.50	22.58	22.11	22.15	53400
2003-03-12	21.90	21.90	21.45	21.80	3274400
2003-03-13	22.00	22.04	21.72	21.89	850400
2003-03-14	21.83	21.97	21.72	21.80	994900
2003-03-17	21.88	22.22	21.88	22.08	683800
2003-03-18	22.10	22.50	21.82	22.50	486700
2003-03-19	22.58	22.62	22.32	22.53	417300
2003-03-20	22.50	22.85	22.35	22.75	1052500
2003-03-21	22.57	22.66	22.33	22.41	110100
2003-03-24	22.41	22.52	22.00	22.05	577400
2003-03-25	22.24	22.52	22.19	22.25	386400
2003-03-26	22.40	22.40	22.17	22.30	360100
2003-03-27	22.25	22.65	22.21	22.48	843300
2003-03-28	22.47	22.81	22.47	22.68	414800
2003-03-31	22.55	22.55	22.30	22.32	435600
2003-04-01	22.35	22.78	22.35	22.74	330700
2003-04-02	22.67	22.69	22.50	22.69	325600
2003-04-03	22.69	22.72	22.20	22.27	1372500
2003-04-04	22.33	22.43	22.30	22.39	142300
2003-04-07	22.60	22.60	22.14	22.22	272600
2003-04-08	22.00	22.08	21.87	21.95	223900
2003-04-09	22.07	22.18	21.89	21.94	398600
2003-04-10	22.10	22.24	22.01	22.24	595400
2003-04-11	22.15	22.21	21.96	22.11	44300
2003-04-14	22.16	22.28	22.01	22.22	251300
2003-04-15	22.20	22.24	22.02	22.16	135900
2003-04-16	22.12	22.19	21.83	21.86	3117400
2003-04-17	21.93	22.31	21.81	22.30	399200
2003-04-21	22.33	22.43	22.20	22.29	423800
2003-04-22	22.29	22.70	22.15	22.60	195600
2003-04-23	22.72	22.75	22.38	22.60	490400
2003-04-24	22.49	22.70	22.44	22.52	191100
2003-04-25	22.40	22.40	22.12	22.24	357500
2003-04-28	22.29	22.56	22.28	22.34	403800
2003-04-29	22.34	22.34	21.94	22.03	230800
2003-04-30	22.00	22.20	22.00	22.13	51100
2003-05-01	22.32	22.32	21.98	22.24	441100
2003-05-02	22.32	22.68	22.32	22.59	455400
2003-05-05	22.68	22.77	22.54	22.73	426500
2003-05-06	22.79	22.85	22.55	22.70	542200
2003-05-07	22.65	22.97	22.48	22.85	553700
2003-05-08	22.73	23.05	22.70	22.88	164000
2003-05-09	22.94	23.10	22.78	23.03	322100
2003-05-12	23.00	23.30	22.92	23.14	1686400
2003-05-13	23.10	23.54	23.10	23.40	535300
2003-05-14	23.42	23.52	23.25	23.50	259100
2003-05-15	23.60	23.60	23.41	23.51	780900
2003-05-16	23.63	23.68	23.40	23.59	1007900
2003-05-19	23.55	23.56	23.33	23.35	174400
2003-05-20	23.39	23.40	23.14	23.26	264500
2003-05-21	23.19	24.00	23.19	23.95	1252200
2003-05-22	23.95	24.01	23.85	23.90	239600
2003-05-23	23.92	24.21	23.79	24.12	729100
2003-05-27	24.04	24.64	24.00	24.60	316500
2003-05-28	24.56	24.62	24.25	24.31	504200
2003-05-29	24.42	24.42	24.00	24.08	487100
2003-05-30	24.18	24.57	24.14	24.48	497900
2003-06-02	24.60	24.87	24.52	24.61	598300
2003-06-03	24.62	24.79	24.45	24.79	571300
2003-06-04	24.84	25.00	24.66	24.95	554800
2003-06-05	24.90	24.90	24.66	24.82	158400
2003-06-06	24.85	25.13	24.66	24.77	246300
2003-06-09	24.65	24.77	24.56	24.73	154900
2003-06-10	24.72	24.90	24.67	24.88	70200
2003-06-11	25.05	25.61	24.92	25.60	1012200
2003-06-12	25.75	25.80	25.12	25.37	210600
2003-06-13	25.30	25.30	24.74	24.95	719500
2003-06-16	25.00	25.00	24.62	24.92	438800
2003-06-17	24.77	24.94	24.60	24.68	96300
2003-06-18	24.60	24.76	24.42	24.53	180100
2003-06-19	24.59	24.85	24.50	24.66	207600
2003-06-20	24.65	24.65	24.39	24.45	1209700
2003-06-23	24.40	24.48	24.24	24.38	180700
2003-06-24	24.46	24.49	24.32	24.36	56800
2003-06-25	24.50	24.78	24.30	24.40	71000
2003-06-26	24.35	24.52	24.21	24.29	421600
2003-06-27	24.28	24.40	24.13	24.20	90400
2003-06-30	24.30	24.33	24.05	24.05	92800
2003-07-01	23.89	24.11	23.68	24.03	223300
2003-07-02	23.92	24.08	23.85	24.00	140200
2003-07-03	24.00	24.05	23.80	23.96	159800
2003-07-07	24.05	24.05	23.76	23.80	692700
2003-07-08	23.65	23.88	23.64	23.76	241600
2003-07-09	23.95	24.07	23.77	24.00	146400
2003-07-10	24.00	24.00	23.43	23.64	243400
2003-07-11	23.53	23.83	23.50	23.71	266600
2003-07-14	23.84	23.84	23.42	23.50	129700
2003-07-15	23.35	23.55	23.20	23.30	538500
2003-07-16	23.27	23.38	23.00	23.08	105300
2003-07-17	23.08	23.40	22.95	23.23	185100
2003-07-18	23.30	23.86	23.30	23.76	161700
2003-07-21	23.92	23.97	23.52	23.63	165200
2003-07-22	23.55	23.75	23.40	23.57	126400
2003-07-23	23.75	23.75	23.18	23.44	556800
2003-07-24	23.55	23.66	23.16	23.22	202000
2003-07-25	23.10	23.43	23.10	23.43	894500
2003-07-28	23.40	23.46	23.23	23.33	457700
2003-07-29	23.20	23.37	22.96	23.00	449500
2003-07-30	23.00	23.12	22.92	23.03	140100
2003-07-31	23.25	23.59	23.10	23.20	614900
2003-08-01	23.25	23.25	22.96	23.14	428600
2003-08-04	23.01	23.08	22.73	22.90	251800
2003-08-05	22.95	23.12	22.80	22.80	756300
2003-08-06	22.75	23.25	22.75	23.20	296200
2003-08-07	23.20	23.78	23.16	23.78	490000
2003-08-08	23.95	23.95	23.63	23.85	653700
2003-08-11	23.95	24.15	23.88	23.96	302700
2003-08-12	24.01	24.14	23.86	24.13	1019500
2003-08-13	24.25	24.29	24.08	24.11	218500
2003-08-14	24.33	24.33	24.05	24.20	739700
2003-08-15	24.25	24.30	24.13	24.28	236400
2003-08-18	24.30	24.37	24.20	24.28	106800
2003-08-19	24.28	24.34	24.06	24.17	262300
2003-08-20	24.12	24.38	24.10	24.28	374800
2003-08-21	24.45	24.60	24.37	24.51	403400
2003-08-22	24.60	24.60	24.13	24.13	361100
2003-08-25	24.22	24.23	24.05	24.13	114500
2003-08-26	24.13	24.20	23.86	24.15	258000
2003-08-27	24.26	24.37	24.22	24.25	159900
2003-08-28	24.21	24.66	24.10	24.65	532700
2003-08-29	24.58	24.70	24.45	24.68	150600
2003-09-02	24.61	24.84	24.46	24.84	389300
2003-09-03	24.74	24.93	24.72	24.85	173400
2003-09-04	24.89	24.89	24.72	24.81	216000
2003-09-05	24.79	24.80	24.62	24.70	71700
2003-09-08	24.77	25.05	24.70	25.04	277600
2003-09-09	25.02	25.02	24.70	24.77	1171600
2003-09-10	24.77	24.78	24.50	24.51	674400
2003-09-11	24.68	24.70	24.43	24.46	106700
2003-09-12	24.55	24.55	24.31	24.49	116700
2003-09-15	24.42	24.48	24.31	24.33	218800
2003-09-16	24.40	24.43	24.25	24.37	71700
2003-09-17	24.36	24.37	24.00	24.05	169400
2003-09-18	24.00	24.21	23.89	24.15	375600
2003-09-19	24.05	24.25	24.01	24.25	173200
2003-09-22	24.17	24.26	24.00	24.11	177700
2003-09-23	24.28	24.28	24.12	24.25	56300
2003-09-24	24.35	24.63	24.30	24.37	325200
2003-09-25	24.35	24.42	24.15	24.15	111500
2003-09-26	24.10	24.10	23.78	23.93	204000
2003-09-29	23.93	24.06	23.80	24.05	95000
2003-09-30	24.08	24.20	23.75	24.05	107800
2003-10-01	24.00	24.44	24.00	24.40	155700
2003-10-02	24.40	24.57	24.26	24.56	113600
2003-10-03	24.63	24.94	24.61	24.70	628800
2003-10-06	24.80	24.90	24.75	24.85	76900
2003-10-07	24.72	24.97	24.58	24.97	579000
2003-10-08	24.85	24.96	24.65	24.80	308500
2003-10-09	24.85	24.88	24.65	24.72	230700
2003-10-10	24.80	25.04	24.79	24.90	228300
2003-10-13	25.05	25.08	24.86	25.00	541000
2003-10-14	24.90	24.94	24.71	24.90	674300
2003-10-15	24.95	24.99	24.46	24.54	556200
2003-10-16	24.65	24.85	24.63	24.80	113800
2003-10-17	24.70	24.85	24.54	24.63	100800
2003-10-20	24.66	24.66	24.41	24.62	138000
2003-10-21	24.70	24.80	24.60	24.70	155200
2003-10-22	24.55	24.58	24.30	24.37	454400
2003-10-23	24.30	24.40	24.09	24.33	106300
2003-10-24	24.15	24.32	24.14	24.32	129700
2003-10-27	24.30	24.42	24.18	24.22	242500
2003-10-28	24.30	24.35	24.12	24.29	286200
2003-10-29	24.34	24.49	24.21	24.24	240300
2003-10-30	24.20	24.35	23.76	23.91	344200
2003-10-31	24.02	24.38	23.97	24.28	151500
2003-11-03	24.32	24.40	24.03	24.13	278800
2003-11-04	24.06	24.19	24.01	24.05	153800
2003-11-05	24.10	24.16	23.98	24.12	374000
2003-11-06	24.10	24.24	23.98	24.15	136800
2003-11-07	24.24	24.32	24.16	24.21	219000
2003-11-10	24.25	24.36	24.11	24.17	98700
2003-11-11	24.26	24.26	24.05	24.16	222700
2003-11-12	24.10	24.34	24.10	24.30	240400
2003-11-13	24.30	24.59	24.30	24.52	139200
2003-11-14	24.58	24.71	24.48	24.57	469500
2003-11-17	24.40	24.44	24.16	24.32	144500
2003-11-18	24.35	24.36	24.09	24.15	265900
2003-11-19	24.13	24.24	24.05	24.21	395100
2003-11-20	24.02	24.28	24.02	24.15	277900
2003-11-21	24.10	24.20	23.90	23.97	348600
2003-11-24	24.00	24.14	23.99	24.10	186400
2003-11-25	24.10	24.38	24.06	24.24	315500
2003-11-26	24.39	24.57	24.29	24.47	391100
2003-11-28	24.57	24.57	24.38	24.47	144300
2003-12-01	24.59	24.75	24.50	24.72	191000
2003-12-02	24.72	24.94	24.68	24.89	900400
2003-12-03	24.89	24.97	24.75	24.75	249700
2003-12-04	24.72	25.43	24.72	25.35	445800
2003-12-05	25.44	25.56	25.35	25.53	581900
2003-12-08	25.60	25.85	25.50	25.81	557500
2003-12-09	25.87	25.99	25.82	25.83	1059000
2003-12-10	25.95	25.97	25.75	25.85	1183400
2003-12-11	25.80	26.02	25.75	25.98	531100
2003-12-12	26.10	26.30	25.98	26.27	317900
2003-12-15	26.17	26.20	25.91	25.94	687800
2003-12-16	26.01	26.36	26.01	26.33	591600
2003-12-17	26.33	26.58	26.22	26.58	990400
2003-12-18	26.72	27.41	26.67	27.29	1706800
2003-12-19	27.21	27.26	27.00	27.12	1107700
2003-12-22	27.01	28.00	27.00	27.15	392700
2003-12-23	27.11	27.11	26.82	26.96	752600
2003-12-24	26.94	27.38	26.94	27.25	173900
2003-12-26	27.22	27.41	27.22	27.36	338000
2003-12-29	27.40	27.70	27.30	27.68	555200
2003-12-30	27.71	27.92	27.63	27.74	509200
2003-12-31	27.83	27.89	27.45	27.55	764800
2004-01-02	27.81	27.81	27.40	27.54	494000
2004-01-05	27.70	28.13	27.66	28.07	824400
2004-01-06	28.10	28.13	27.86	28.04	691100
2004-01-07	27.89	27.89	27.58	27.75	1676800
2004-01-08	27.78	27.88	27.54	27.83	1334900
2004-01-09	27.75	28.20	27.62	27.97	2369800
2004-01-12	28.06	28.14	27.95	28.05	820000
2004-01-13	28.15	28.33	28.00	28.06	1003000
2004-01-14	28.05	28.05	27.81	27.99	830200
2004-01-15	28.05	28.12	27.51	27.52	1024100
2004-01-16	27.70	27.85	27.48	27.78	355600
2004-01-20	28.05	28.51	27.95	28.48	956200
2004-01-21	28.48	28.76	28.41	28.65	748000
2004-01-22	28.80	28.85	28.33	28.51	425100
2004-01-23	28.55	28.90	28.55	28.76	1697300
2004-01-26	28.60	28.99	28.55	28.93	683900
2004-01-27	29.00	29.11	28.80	28.87	754500
2004-01-28	28.85	28.92	28.43	28.46	940500
2004-01-29	28.65	28.72	28.30	28.44	3247100
2004-01-30	28.40	28.48	28.11	28.17	613500
2004-02-02	28.24	28.47	28.02	28.33	938900
2004-02-03	28.15	28.34	28.07	28.22	434500
2004-02-04	28.15	28.20	27.86	28.02	536000
2004-02-05	27.99	28.05	27.52	27.77	1040200
2004-02-06	27.81	27.96	27.65	27.96	515900
2004-02-09	28.00	28.40	28.00	28.30	739300
2004-02-10	28.35	28.74	28.31	28.68	941800
2004-02-11	28.60	29.10	28.53	29.07	2014100
2004-02-12	29.05	29.27	28.92	29.16	782900
2004-02-13	29.13	29.21	28.89	29.09	860300
2004-02-17	29.30	29.39	29.22	29.34	532700
2004-02-18	29.37	29.39	28.95	29.03	754000
2004-02-19	29.11	29.23	29.00	29.00	420700
2004-02-20	29.25	29.25	28.84	28.99	322700
2004-02-23	29.10	29.25	29.04	29.22	605500
2004-02-24	29.15	29.38	29.14	29.27	468100
2004-02-25	29.17	29.46	29.17	29.41	979800
2004-02-26	29.45	29.58	29.32	29.51	751800
2004-02-27	29.60	29.75	29.51	29.65	515200
2004-03-01	29.87	30.26	29.79	30.22	1836400
2004-03-02	30.05	30.30	29.48	29.96	1254500
2004-03-03	29.95	30.02	29.62	29.92	660600
2004-03-04	30.00	30.01	29.73	29.83	643500
2004-03-05	29.90	30.26	29.80	30.09	863900
2004-03-08	30.23	30.48	30.15	30.22	565300
2004-03-09	30.12	30.20	29.86	30.02	891800
2004-03-10	30.00	30.03	29.41	29.50	481400
2004-03-11	29.20	29.39	28.78	28.84	1594200
2004-03-12	29.05	29.32	28.94	29.26	544200
2004-03-15	29.40	29.58	29.25	29.32	871400
2004-03-16	29.45	29.45	29.10	29.31	586500
2004-03-17	29.60	29.89	29.43	29.72	1586100
2004-03-18	29.80	30.06	29.67	30.02	520500
2004-03-19	29.90	29.90	29.28	29.28	584200
2004-03-22	29.28	29.28	28.95	29.00	978800
2004-03-23	29.10	29.15	28.57	28.80	1202700
2004-03-24	28.74	28.91	28.10	28.19	1010800
2004-03-25	28.35	28.35	28.01	28.08	1014900
2004-03-26	28.15	28.64	28.15	28.40	775000
2004-03-29	28.60	28.83	28.49	28.55	1410400
2004-03-30	28.65	29.19	28.55	29.07	815400
2004-03-31	29.12	29.47	28.99	29.34	2080600
2004-04-01	29.39	29.50	28.91	29.00	3314500
2004-04-02	29.00	29.17	28.94	29.13	1160100
2004-04-05	29.05	29.35	29.05	29.28	541500
2004-04-06	29.28	29.43	29.17	29.28	592000
2004-04-07	29.25	29.45	28.99	29.28	1406200
2004-04-08	29.55	29.75	29.45	29.54	1161800
2004-04-12	29.79	30.25	29.79	30.10	1281200
2004-04-13	30.25	30.35	29.80	29.84	1258800
2004-04-14	29.75	29.98	29.58	29.90	1442800
2004-04-15	29.90	30.34	29.90	30.30	934100
2004-04-16	30.45	30.54	30.25	30.54	732200
2004-04-19	30.55	30.67	30.33	30.47	979000
2004-04-20	30.43	30.44	29.81	29.85	689600
2004-04-21	29.65	29.85	29.49	29.75	1343000
2004-04-22	29.80	30.34	29.65	30.34	459500
2004-04-23	30.40	30.40	29.98	30.10	1326800
2004-04-26	30.30	30.50	30.15	30.27	1103400
2004-04-27	30.50	31.04	30.45	30.90	2551100
2004-04-28	30.85	30.90	30.40	30.46	1366800
2004-04-29	30.50	30.54	29.53	29.73	1067900
2004-04-30	29.90	30.14	29.80	29.84	1252200
2004-05-03	29.93	30.59	29.80	30.53	2239600
2004-05-04	30.80	30.80	30.35	30.55	905500
2004-05-05	30.30	30.70	30.00	30.65	689000
2004-05-06	30.80	30.80	30.21	30.50	648100
2004-05-07	30.55	30.55	29.76	29.76	665600
2004-05-10	29.51	29.51	28.65	28.90	1884900
2004-05-11	29.15	29.45	29.10	29.40	1000300
2004-05-12	29.28	29.70	29.20	29.58	3252000
2004-05-13	29.50	29.80	29.45	29.50	1569000
2004-05-14	29.60	30.14	29.50	29.85	1557400
2004-05-17	29.80	30.10	29.78	29.85	1728400
2004-05-18	29.85	30.00	29.30	29.41	1893700
2004-05-19	29.45	29.70	29.21	29.28	3015100
2004-05-20	29.35	29.49	29.20	29.25	1319000
2004-05-21	29.45	29.49	29.02	29.11	1603800
2004-05-24	29.10	29.83	29.08	29.77	2885000
2004-05-25	29.75	30.28	29.75	30.27	2283200
2004-05-26	30.35	30.38	29.94	30.02	2151100
2004-05-27	29.95	30.02	29.45	29.60	3255400
2004-05-28	29.55	29.80	29.50	29.75	2400700
2004-06-01	30.03	30.21	29.96	30.16	2931600
2004-06-02	30.15	30.35	30.04	30.10	1792900
2004-06-03	30.15	30.34	29.78	29.83	2167300
2004-06-04	29.80	29.84	29.54	29.68	940900
2004-06-07	29.85	30.24	29.71	30.23	1962700
2004-06-08	30.35	30.44	29.96	30.10	1819100
2004-06-09	29.85	29.98	29.56	29.86	3214500
2004-06-10	30.10	30.30	30.03	30.24	1934000
2004-06-14	30.15	30.35	29.96	30.01	899100
2004-06-15	30.35	30.55	30.21	30.44	1337700
2004-06-16	30.55	31.06	30.55	31.03	1934700
2004-06-17	31.09	31.34	31.00	31.26	911600
2004-06-18	31.34	31.34	31.09	31.22	865800
2004-06-21	31.25	31.35	30.33	31.15	476600
2004-06-22	31.00	31.37	30.98	31.36	1087000
2004-06-23	31.36	31.94	31.33	31.89	2666700
2004-06-24	31.92	31.99	31.63	31.70	3682300
2004-06-25	31.69	31.80	31.48	31.52	1424000
2004-06-28	31.50	31.50	30.93	31.07	3422000
2004-06-29	30.90	31.27	30.90	31.24	1666000
2004-06-30	31.25	31.55	31.20	31.48	2492300
2004-07-01	31.60	31.60	31.31	31.52	952100
2004-07-02	31.55	31.75	31.42	31.64	363300
2004-07-06	31.85	31.94	31.65	31.72	681700
2004-07-07	31.62	31.91	31.54	31.91	577700
2004-07-08	31.99	32.04	31.61	31.75	1566400
2004-07-09	31.90	31.98	31.73	31.93	517700
2004-07-12	31.93	31.93	31.60	31.75	833400
2004-07-13	31.68	31.74	31.46	31.67	776100
2004-07-14	31.60	32.09	31.60	32.05	1351900
2004-07-15	32.10	32.38	32.00	32.26	833100
2004-07-16	32.47	32.71	32.38	32.65	1138800
2004-07-19	32.60	32.73	32.38	32.54	717000
2004-07-20	32.55	32.55	32.33	32.44	665300
2004-07-21	32.44	32.70	31.86	31.86	1015200
2004-07-22	31.80	32.10	31.72	31.96	1836300
2004-07-23	31.98	31.99	31.71	31.84	2736300
2004-07-26	31.80	31.98	31.34	31.56	1955900
2004-07-27	31.37	31.96	31.35	31.88	1770700
2004-07-28	31.80	32.16	31.75	32.10	1855200
2004-07-29	32.25	32.38	31.99	32.33	1574200
2004-07-30	32.50	32.55	32.38	32.45	1079400
2004-08-02	32.50	32.50	32.06	32.41	888000
2004-08-03	32.50	32.85	32.50	32.80	1918000
2004-08-04	32.85	32.85	32.00	32.04	3842100
2004-08-05	32.00	32.20	31.55	31.56	2372800
2004-08-06	31.60	31.65	30.86	30.93	2749100
2004-08-09	31.00	31.67	30.94	31.43	2115800
2004-08-10	31.45	31.60	31.21	31.31	2305400
2004-08-11	31.23	31.36	30.85	31.15	4726200
2004-08-12	31.25	31.37	30.75	30.75	2015400
2004-08-13	30.80	31.23	30.80	31.13	1652800
2004-08-16	31.15	31.32	31.05	31.32	890200
2004-08-17	31.25	31.28	30.56	30.60	5489400
2004-08-18	30.76	31.04	30.76	31.00	2191100
2004-08-19	31.15	31.32	31.01	31.10	2264500
2004-08-20	31.35	31.74	31.35	31.42	2204100
2004-08-23	31.49	31.53	31.02	31.03	1656900
2004-08-24	30.91	31.00	30.65	30.95	1890600
2004-08-25	31.00	31.19	31.00	31.15	2187200
2004-08-26	31.14	31.44	30.91	31.37	1312400
2004-08-27	31.45	31.64	31.45	31.57	1020400
2004-08-30	31.50	31.81	31.35	31.43	1970500
2004-08-31	31.60	32.00	31.51	31.95	1140800
2004-09-01	32.00	32.55	31.96	32.51	2222200
2004-09-02	32.62	32.77	32.50	32.77	1363200
2004-09-03	32.76	32.92	32.65	32.84	2269300
2004-09-07	32.75	32.84	32.50	32.80	1313200
2004-09-08	32.60	32.95	32.60	32.83	2848000
2004-09-09	32.85	33.35	32.85	33.30	1885700
2004-09-10	33.30	33.34	32.96	33.12	2258000
2004-09-13	33.25	33.41	33.23	33.35	1781800
2004-09-14	33.44	33.61	33.30	33.50	1525000
2004-09-15	33.89	33.89	33.34	33.39	2619100
2004-09-16	33.35	33.55	33.30	33.49	1103300
2004-09-17	33.56	33.96	33.51	33.92	2439900
2004-09-20	34.01	34.19	33.90	33.93	1626800
2004-09-21	34.00	34.85	33.99	34.77	3899100
2004-09-22	34.70	34.70	34.35	34.55	3337800
2004-09-23	34.45	34.45	34.00	34.23	3271900
2004-09-24	34.23	34.73	34.23	34.62	3236700
2004-09-27	34.75	34.86	34.38	34.60	2318100
2004-09-28	34.85	35.28	34.82	35.19	2498600
2004-09-29	35.12	35.20	34.51	34.72	3216800
2004-09-30	34.85	35.07	34.79	34.93	863500
2004-10-01	35.05	35.48	34.89	35.43	1179600
2004-10-04	35.45	35.53	35.25	35.39	2241500
2004-10-05	35.67	35.87	35.55	35.77	2836800
2004-10-06	35.80	36.43	35.80	36.43	3006600
2004-10-07	36.60	36.83	36.03	36.15	3680600
2004-10-08	36.35	36.42	35.94	36.19	2246400
2004-10-11	36.37	36.37	35.69	35.88	2421000
2004-10-12	35.85	36.05	35.46	35.47	3046700
2004-10-13	35.35	35.35	34.35	34.73	7131900
2004-10-14	34.95	35.32	34.87	35.01	4796700
2004-10-15	35.33	35.35	34.97	35.16	1767500
2004-10-18	35.15	35.30	34.68	34.69	1691000
2004-10-19	34.65	34.82	34.41	34.59	1705300
2004-10-20	34.71	35.38	34.65	35.35	2475500
2004-10-21	35.46	35.77	34.45	35.55	2468600
2004-10-22	35.64	35.91	35.45	35.48	1429900
2004-10-25	35.55	35.69	35.26	35.51	2573000
2004-10-26	35.40	35.93	35.40	35.90	1827400
2004-10-27	35.95	36.13	35.03	35.28	5301400
2004-10-28	35.14	35.29	34.45	34.66	7697800
2004-10-29	34.45	35.15	34.45	35.14	4532900
2004-11-01	35.35	35.52	34.71	34.93	3995900
2004-11-02	34.80	34.93	34.32	34.41	6923600
2004-11-03	35.10	35.25	34.60	35.10	3469800
2004-11-04	35.19	35.60	35.19	35.52	3600200
2004-11-05	35.70	35.91	35.52	35.73	6127900
2004-11-08	35.72	35.72	35.05	35.14	3533300
2004-11-09	34.90	35.13	34.77	34.82	5973600
2004-11-10	35.05	35.30	34.59	35.23	5078700
2004-11-11	35.12	35.32	35.03	35.16	3028500
2004-11-12	35.10	35.95	35.00	35.90	2879400
2004-11-15	35.75	35.75	34.91	35.12	4111900
2004-11-16	35.20	35.43	35.12	35.12	2441900
2004-11-17	35.19	35.72	35.19	35.67	3970500
2004-11-18	35.79	36.00	35.63	35.95	2195000
2004-11-19	36.15	36.51	35.98	36.38	3936400
2004-11-22	36.43	37.00	36.38	36.96	3719800
2004-11-23	37.00	37.39	36.97	37.19	1845900
2004-11-24	37.30	37.50	36.89	37.50	3549200
2004-11-26	37.62	37.90	37.60	37.66	1032100
2004-11-29	37.85	37.85	37.05	37.46	2701900
2004-11-30	37.46	37.62	37.40	37.51	3489800
2004-12-01	37.40	37.53	36.54	36.61	7172700
2004-12-02	36.30	36.39	35.36	35.64	6399600
2004-12-03	35.53	36.07	35.52	35.99	3980100
2004-12-06	36.58	36.58	35.74	36.01	1497700
2004-12-07	36.05	36.33	35.26	35.26	3441100
2004-12-08	35.00	35.59	34.76	35.50	4576400
2004-12-09	35.60	35.80	35.31	35.80	3256000
2004-12-10	35.83	36.01	35.44	35.55	2796900
2004-12-13	35.60	36.18	35.60	36.18	3042100
2004-12-14	36.15	36.36	36.01	36.29	2412900
2004-12-15	36.38	36.65	36.10	36.56	5307800
2004-12-16	36.57	36.57	36.02	36.19	2678900
2004-12-17	35.92	36.22	35.92	36.05	3142600
2004-12-20	36.24	36.54	36.12	36.49	1947300
2004-12-21	36.38	36.82	36.38	36.80	2912300
2004-12-22	36.80	36.92	35.96	36.30	3989800
2004-12-23	36.39	36.55	36.29	36.51	2130600
2004-12-27	36.00	36.50	35.86	35.87	4468000
2004-12-28	35.90	36.23	35.90	36.12	2194800
2004-12-29	35.85	36.41	35.85	36.39	2106800
2004-12-30	36.34	36.36	36.19	36.23	1155500
2004-12-31	36.18	36.45	36.12	36.32	632200
2005-01-03	36.10	36.20	34.98	34.98	3981600
2005-01-04	35.20	35.35	34.78	34.80	6333300
2005-01-05	34.80	35.05	34.56	34.65	3974000
2005-01-06	34.55	35.51	34.54	35.25	5028800
2005-01-07	35.40	35.40	34.66	34.97	4722900
2005-01-10	35.35	35.60	35.10	35.23	4501800
2005-01-11	35.22	35.39	35.00	35.28	1647900
2005-01-12	35.40	35.90	35.21	35.90	3524000
2005-01-13	36.15	36.43	35.95	36.14	3599800
2005-01-14	36.25	36.47	36.05	36.46	1646000
2005-01-18	36.70	36.91	36.59	36.82	4108000
2005-01-19	36.65	36.96	36.65	36.69	2677000
2005-01-20	36.60	36.60	36.05	36.32	3944200
2005-01-21	36.55	36.84	36.39	36.40	4351800
2005-01-24	36.80	37.02	36.68	36.72	3857500
2005-01-25	36.95	37.05	36.60	36.87	2128500
2005-01-26	36.93	37.29	36.81	37.23	3548200
2005-01-27	37.15	37.71	37.10	37.56	2962300
2005-01-28	37.35	37.35	36.98	37.11	4998900
2005-01-31	37.00	37.70	36.85	37.55	5630700
2005-02-01	37.76	38.20	37.71	38.19	4165500
2005-02-02	38.35	38.74	38.22	38.72	3102600
2005-02-03	38.50	38.94	38.37	38.91	3435700
2005-02-04	39.00	39.11	38.79	39.05	4417800
2005-02-07	39.15	39.20	38.51	38.79	3673800
2005-02-08	38.62	39.14	38.56	39.07	2172600
2005-02-09	39.10	39.38	38.69	39.00	5913200
2005-02-10	39.42	40.12	39.25	40.07	5704200
2005-02-11	40.03	40.63	39.95	40.42	4245200
2005-02-14	40.47	40.63	40.38	40.47	2877100
2005-02-15	40.65	40.68	40.26	40.56	2719600
2005-02-16	40.68	41.75	40.59	41.70	5429800
2005-02-17	41.80	41.99	41.07	41.14	5190100
2005-02-18	41.23	42.26	41.20	42.05	6549700
2005-02-22	42.50	42.77	41.72	41.75	6597300
2005-02-23	41.70	42.35	41.70	42.28	3254700
2005-02-24	42.45	43.15	42.25	43.11	5047600
2005-02-25	43.28	44.39	43.18	44.17	6798100
2005-02-28	44.50	44.75	42.41	43.85	9474200
2005-03-01	43.75	44.00	42.94	43.00	7461200
2005-03-02	42.82	43.71	42.72	43.63	6115700
2005-03-03	43.80	44.44	43.75	44.35	9861700
2005-03-04	44.40	45.09	44.12	44.92	5991000
2005-03-07	44.75	44.96	44.10	44.61	7201800
2005-03-08	44.45	44.93	44.40	44.56	5793400
2005-03-09	44.89	45.14	43.25	43.33	15424300
2005-03-10	43.30	43.55	42.05	42.45	19840700
2005-03-11	42.31	43.20	42.19	42.80	10945300
2005-03-14	42.90	43.24	42.13	43.11	10158200
2005-03-15	43.20	43.67	42.50	42.51	11354600
2005-03-16	42.50	43.25	42.10	42.65	11903200
2005-03-17	42.90	43.45	42.90	43.39	11794600
2005-03-18	43.85	43.85	43.24	43.78	8065700
2005-03-21	43.70	43.90	43.04	43.40	8859700
2005-03-22	43.25	44.06	42.82	42.88	9789900
2005-03-23	42.40	42.59	41.70	42.06	24306500
2005-03-24	42.30	42.67	41.63	42.03	10880400
2005-03-28	42.10	42.33	41.70	42.08	10815600
2005-03-29	42.10	42.62	41.34	41.40	9197400
2005-03-30	41.50	42.08	40.78	42.02	24174200
2005-03-31	42.69	43.00	42.40	42.87	12476100
2005-04-01	43.43	43.99	42.85	43.93	8915200
2005-04-04	44.10	44.48	43.22	43.55	14104200
2005-04-05	43.16	43.75	42.70	43.00	8951800
2005-04-06	42.99	43.88	42.70	43.68	10446500
2005-04-07	44.00	44.20	43.02	43.51	19290700
2005-04-08	43.20	43.59	42.71	42.72	11710700
2005-04-11	42.65	43.13	42.30	43.04	11623200
2005-04-12	42.89	43.04	42.16	42.36	14680400
2005-04-13	42.01	42.60	41.30	41.32	18088700
2005-04-14	41.55	42.02	41.17	41.30	19534900
2005-04-15	41.05	41.25	39.67	39.73	40279100
2005-04-18	39.69	40.53	39.41	40.45	29037300
2005-04-19	40.96	41.65	40.76	41.40	20131500
2005-04-20	41.67	41.81	40.55	40.55	20361000
2005-04-21	40.66	41.95	40.55	41.95	14684500
2005-04-22	42.10	42.49	41.45	42.04	11451900
2005-04-25	42.40	42.89	42.31	42.63	12958500
2005-04-26	42.50	42.80	41.93	41.93	14065000
2005-04-27	41.91	42.00	40.82	40.85	28944300
2005-04-28	40.55	40.70	39.97	40.03	21923100
2005-04-29	40.40	40.77	40.01	40.55	14899400
2005-05-02	40.49	41.33	40.17	41.28	22852800
2005-05-03	41.20	41.20	40.16	40.31	11764400
2005-05-04	40.31	40.82	39.36	40.78	17709000
2005-05-05	41.15	41.45	40.75	41.22	13363800
2005-05-06	41.40	41.77	41.05	41.10	8890800
2005-05-09	41.30	41.68	41.16	41.65	9262400
2005-05-10	41.69	41.69	40.83	40.95	15286900
2005-05-11	40.66	41.24	40.50	41.20	10680200
2005-05-12	40.85	41.05	39.36	39.40	23389300
2005-05-13	39.70	39.70	38.60	38.80	22101400
2005-05-16	38.59	38.70	37.94	38.63	24119300
2005-05-17	38.67	39.39	38.55	39.32	18542900
2005-05-18	39.66	39.98	39.00	39.24	27926900
2005-05-19	39.44	39.99	39.10	39.95	15768200
2005-05-20	39.75	40.20	39.64	39.65	11816500
2005-05-23	39.90	40.46	39.78	40.31	9986100
2005-05-24	40.37	40.62	40.28	40.48	12034500
2005-05-25	40.57	41.30	40.31	41.10	15605400
2005-05-26	41.17	41.42	40.92	41.31	8959900
2005-05-27	41.48	42.01	41.40	42.00	10041200
2005-05-31	42.09	42.09	41.37	41.68	8458400
2005-06-01	41.92	42.60	41.81	42.47	13915900
2005-06-02	42.38	42.66	42.00	42.39	15985100
2005-06-03	42.47	42.85	42.35	42.63	9111100
2005-06-06	42.90	42.90	42.39	42.76	6465800
2005-06-07	42.80	43.08	42.32	42.35	9301100
2005-06-08	42.31	43.14	42.14	42.47	16616200
2005-06-09	42.60	43.74	42.50	43.70	16468600
2005-06-10	43.62	43.78	43.16	43.65	11706600
2005-06-13	43.41	43.95	43.29	43.82	10933300
2005-06-14	43.65	44.17	43.65	44.09	10563100
2005-06-15	44.00	44.62	44.00	44.62	11246800
2005-06-16	44.74	45.25	44.59	45.25	9819300
2005-06-17	45.80	45.91	45.26	45.84	19227700
2005-06-20	46.01	46.15	45.53	45.89	9616800
2005-06-21	45.25	45.82	44.89	44.92	16646500
2005-06-22	45.00	45.47	44.58	45.18	23739200
2005-06-23	45.21	46.04	45.16	45.22	14937500
2005-06-24	45.40	45.60	44.88	44.94	8983700
2005-06-27	45.30	45.76	45.15	45.63	11092100
2005-06-28	45.45	45.63	44.77	44.78	11666500
2005-06-29	44.68	45.04	44.35	44.74	12513500
2005-06-30	44.80	45.30	44.41	44.45	14718300
2005-07-01	44.51	45.46	44.51	45.44	8116500
2005-07-05	45.82	46.83	45.64	46.80	16743500
2005-07-06	47.30	47.30	45.84	45.96	14679100
2005-07-07	45.35	46.56	45.35	46.55	15694200
2005-07-08	46.74	46.95	45.88	46.24	14988700
2005-07-11	45.80	46.62	45.67	46.58	9960300
2005-07-12	46.81	47.23	46.46	47.00	13785200
2005-07-13	47.02	47.20	46.55	46.73	11765100
2005-07-14	46.71	47.03	45.35	45.61	30253400
2005-07-15	46.00	46.00	45.19	45.37	21364600
2005-07-18	45.02	45.45	44.86	45.18	12683300
2005-07-19	45.40	46.15	45.15	46.15	12304600
2005-07-20	46.13	46.35	45.55	46.20	11020300
2005-07-21	46.03	46.36	45.48	45.75	11852600
2005-07-22	46.22	47.46	46.20	47.39	24122200
2005-07-25	47.18	48.21	47.18	47.83	17041700
2005-07-26	47.78	48.05	47.45	47.72	7902600
2005-07-27	47.80	47.99	47.26	47.96	12272500
2005-07-28	48.17	48.30	47.57	48.10	8278200
2005-07-29	48.48	48.48	47.59	47.60	8819500
2005-08-01	47.82	48.34	47.78	48.10	7080600
2005-08-02	48.29	48.94	48.22	48.90	7836800
2005-08-03	49.29	49.30	48.51	48.66	10623600
2005-08-04	48.60	49.25	48.60	48.76	10541600
2005-08-05	48.80	49.00	48.05	48.39	9195800
2005-08-08	48.78	49.60	48.78	49.09	11482800
2005-08-09	49.22	49.35	48.75	48.98	8927600
2005-08-10	49.25	49.87	49.10	49.78	11965700
2005-08-11	49.96	50.41	49.71	50.26	12801800
2005-08-12	50.50	50.55	49.92	50.17	9179100
2005-08-15	49.95	50.10	49.50	49.68	10230500
2005-08-16	49.57	49.72	48.57	48.59	16692400
2005-08-17	48.55	49.10	47.25	47.47	28063700
2005-08-18	47.15	47.67	46.87	47.37	16293900
2005-08-19	47.65	48.32	47.65	48.18	12275400
2005-08-22	48.46	48.89	47.81	48.30	13100200
2005-08-23	48.30	48.60	47.65	48.21	16924900
2005-08-24	48.60	49.00	48.19	48.67	14560400
2005-08-25	48.87	48.87	48.27	48.54	12897300
2005-08-26	48.31	48.74	47.95	47.99	10193900
2005-08-29	49.00	49.05	48.00	48.38	15090800
2005-08-30	48.58	49.42	48.55	49.28	15099100
2005-08-31	49.32	50.89	49.23	50.64	21407400
2005-09-01	51.30	52.03	51.00	51.96	19806400
2005-09-02	51.55	51.55	50.83	50.95	14483000
2005-09-06	50.96	51.42	50.44	51.31	12097300
2005-09-07	51.19	51.95	51.08	51.39	13099100
2005-09-08	51.25	51.87	51.25	51.46	15902100
2005-09-09	51.68	52.82	51.68	52.80	13490000
2005-09-12	52.59	52.70	51.64	51.72	13978500
2005-09-13	51.75	52.15	51.27	51.28	10862900
2005-09-14	51.56	52.15	51.34	51.92	11781800
2005-09-15	52.38	52.42	51.29	51.92	14960500
2005-09-16	51.95	52.33	51.83	52.28	13895200
2005-09-19	52.91	53.95	52.80	53.66	16191300
2005-09-20	53.45	53.69	52.82	53.15	15213300
2005-09-21	54.20	54.31	53.47	53.90	19926000
2005-09-22	54.65	54.65	52.45	53.50	25917100
2005-09-23	53.20	53.40	52.26	52.56	16032000
2005-09-26	52.20	53.61	52.20	53.52	11712000
2005-09-27	53.17	53.58	52.90	53.56	7098000
2005-09-28	53.90	54.10	53.09	54.00	17224100
2005-09-29	54.33	54.56	53.86	54.52	13452300
2005-09-30	54.38	54.49	53.59	53.67	10168300
2005-10-03	54.05	54.30	53.33	53.53	6628700
2005-10-04	53.06	53.30	51.51	51.60	17605700
2005-10-05	51.70	51.81	49.62	49.62	31555900
2005-10-06	48.40	49.52	47.66	48.44	50851100
2005-10-07	49.03	49.61	48.75	49.53	21520800
2005-10-10	49.50	49.62	48.44	48.78	16225500
2005-10-11	49.46	50.25	49.25	49.95	17041300
2005-10-12	50.10	50.13	48.70	48.99	20663500
2005-10-13	48.40	48.70	46.71	47.66	39214200
2005-10-14	47.30	48.52	46.60	48.34	31082000
2005-10-17	49.40	49.40	48.66	48.94	14986600
2005-10-18	48.32	48.79	46.66	46.67	31284700
2005-10-19	46.70	47.81	45.65	47.72	46289800
2005-10-20	47.40	47.62	44.94	45.55	47943900
2005-10-21	45.78	46.81	45.36	46.02	31481700
2005-10-24	45.80	47.67	45.79	47.66	30348400
2005-10-25	47.83	48.89	47.55	48.65	33587700
2005-10-26	48.64	49.94	48.15	48.36	30925900
2005-10-27	48.55	48.87	46.97	46.99	27264300
2005-10-28	47.05	48.49	46.31	48.27	28279400
2005-10-31	48.80	49.49	47.85	48.82	22685000
2005-11-01	48.56	49.25	48.50	49.12	20702500
2005-11-02	49.06	50.11	48.95	50.08	20929700
2005-11-03	50.48	51.29	50.31	51.03	18998700
2005-11-04	50.75	50.95	49.39	49.50	29471100
2005-11-07	49.20	49.57	48.38	48.64	21536700
2005-11-08	48.51	49.40	48.28	49.05	13473900
2005-11-09	48.90	49.84	48.15	48.60	32216000
2005-11-10	48.23	48.25	46.73	47.09	40046200
2005-11-11	46.75	47.73	46.75	47.47	15590200
2005-11-14	48.15	48.20	47.31	47.72	15448600
2005-11-15	47.64	48.94	47.58	47.80	25190600
2005-11-16	47.80	49.04	47.74	49.04	22875500
2005-11-17	49.59	49.60	48.62	49.02	18462000
2005-11-18	49.20	49.39	48.47	49.04	24014300
2005-11-21	49.53	50.26	49.27	50.26	17802700
2005-11-22	50.75	51.17	50.42	51.06	14411500
2005-11-23	50.66	51.34	50.33	50.87	12215100
2005-11-25	50.85	51.22	50.81	51.00	3675000
2005-11-28	50.71	50.71	49.22	49.28	22096100
2005-11-29	49.70	49.96	49.20	49.36	14992500
2005-11-30	49.25	50.10	49.25	49.55	17762900
2005-12-01	49.95	51.12	49.94	51.12	18678500
2005-12-02	51.55	51.55	50.63	51.17	15438900
2005-12-05	51.70	52.00	51.26	51.53	20271400
2005-12-06	51.41	52.20	51.23	51.75	14015000
2005-12-07	52.09	52.54	51.23	51.56	33403000
2005-12-08	51.68	52.52	51.60	52.47	16306500
2005-12-09	52.01	52.35	51.59	51.82	14143400
2005-12-12	52.51	52.53	51.94	52.49	13506200
2005-12-13	52.65	53.19	52.20	52.27	18906600
2005-12-14	52.30	52.96	52.08	52.90	15863500
2005-12-15	52.60	52.95	52.10	52.48	15361200
2005-12-16	52.35	52.59	51.00	51.07	22733300
2005-12-19	51.32	51.60	50.64	50.65	19436200
2005-12-20	50.80	51.50	50.80	51.34	14594500
2005-12-21	51.50	51.97	51.21	51.45	17689200
2005-12-22	51.75	51.86	51.23	51.39	8416100
2005-12-23	50.89	51.43	50.41	51.25	13896500
2005-12-27	50.80	50.80	49.46	49.74	25652100
2005-12-28	50.04	50.78	49.98	50.49	19398900
2005-12-29	50.40	50.97	50.05	50.10	12562100
2005-12-30	49.80	50.70	49.64	50.31	12112800
2006-01-03	50.63	52.70	50.63	52.70	24190200
2006-01-04	52.40	52.95	51.99	52.85	19997900
2006-01-05	52.95	53.00	51.68	52.18	23561000
2006-01-06	53.03	53.60	52.77	53.46	18145900
2006-01-09	53.45	53.69	52.88	53.40	15235200
2006-01-10	53.40	54.26	53.30	53.98	17491300
2006-01-11	53.75	54.45	53.10	54.21	19714500
2006-01-12	54.65	55.04	53.69	53.82	22318800
2006-01-13	53.35	54.57	53.35	54.46	17708000
2006-01-17	55.30	55.71	55.13	55.66	15398000
2006-01-18	55.51	55.65	54.19	54.96	21610100
2006-01-19	54.62	56.30	54.62	56.16	26410100
2006-01-20	56.90	57.51	56.00	56.41	28718900
2006-01-23	56.10	57.30	55.91	57.03	21652100
2006-01-24	56.52	57.20	56.51	56.69	19697100
2006-01-25	57.21	57.30	54.95	55.50	37098400
2006-01-26	55.36	55.75	54.55	55.68	27029700
2006-01-27	56.11	56.91	56.01	56.65	22876500
2006-01-30	57.31	58.28	57.20	57.95	28847200
2006-01-31	57.75	57.95	57.27	57.66	17568700
2006-02-01	57.49	58.07	56.26	56.29	32495600
2006-02-02	55.99	56.59	55.00	55.73	35982200
2006-02-03	55.75	55.88	54.94	55.22	20860900
2006-02-06	55.76	56.65	55.70	56.30	21974900
2006-02-07	55.70	55.70	53.72	53.95	36514300
2006-02-08	54.09	54.25	52.80	53.96	44288700
2006-02-09	54.50	54.95	52.62	52.73	31248100
2006-02-10	52.90	53.17	51.59	52.54	43382500
2006-02-13	52.65	53.30	52.07	52.33	23419600
2006-02-14	51.50	52.25	51.28	51.74	30850000
2006-02-15	52.05	52.50	51.09	51.46	52032200
2006-02-16	51.96	52.72	51.94	52.64	27136400
2006-02-17	53.71	53.98	52.70	53.01	23606600
2006-02-21	53.90	54.50	53.61	54.05	20876200
2006-02-22	53.60	53.65	52.79	53.04	24284000
2006-02-23	52.91	53.69	52.10	52.98	28979300
2006-02-24	54.00	54.13	53.56	53.63	16514700
2006-02-27	53.35	53.50	52.70	52.70	16032600
2006-02-28	52.55	52.55	51.87	52.34	23835000
2006-03-01	52.74	53.26	52.58	53.23	13395400
2006-03-02	53.40	54.22	53.19	54.12	21050300
2006-03-03	53.62	54.52	53.55	54.13	22522600
2006-03-06	53.65	53.78	52.22	52.25	23586100
2006-03-07	52.02	52.06	51.16	51.48	23866100
2006-03-08	50.97	52.09	50.65	51.48	40786600
2006-03-09	52.00	52.22	51.08	51.11	22813500
2006-03-10	50.90	51.75	50.55	51.39	23899700
2006-03-13	51.69	52.46	51.55	52.40	11998500
2006-03-14	52.60	53.45	51.44	53.37	16598800
2006-03-15	53.10	53.66	52.91	53.65	21665200
2006-03-16	53.48	54.57	53.30	54.50	27302400
2006-03-17	54.30	54.65	53.60	53.65	23296800
2006-03-20	53.50	53.89	52.40	52.46	22892700
2006-03-21	52.30	53.15	52.02	52.37	25416400
2006-03-22	52.37	53.42	52.33	52.72	21962800
2006-03-23	53.16	53.59	53.02	53.50	17357000
2006-03-24	53.45	54.30	53.42	53.86	21258500
2006-03-27	53.45	54.28	53.28	54.14	19370600
2006-03-28	54.45	55.09	54.38	54.56	22502400
2006-03-29	54.40	55.24	54.40	55.20	18209600
2006-03-30	55.30	55.70	54.93	55.17	23430100
2006-03-31	54.70	54.75	54.06	54.40	25848900
2006-04-03	54.75	55.68	54.54	54.70	18381500
2006-04-04	54.25	55.52	54.25	55.42	13776000
2006-04-05	55.40	56.35	55.11	56.33	20414800
2006-04-06	56.76	56.86	55.87	56.45	21271800
2006-04-07	56.20	56.42	55.26	55.35	21693700
2006-04-10	55.97	56.55	55.80	56.40	17285200
2006-04-11	56.90	57.12	55.73	56.00	13795100
2006-04-12	55.83	56.34	55.37	55.63	16350100
2006-04-13	55.06	55.86	54.79	55.81	11403600
2006-04-17	56.67	56.84	56.19	56.84	13715700
2006-04-18	57.30	58.33	57.20	58.23	29224400
2006-04-19	57.90	59.15	57.80	59.13	24264600
2006-04-20	58.80	59.18	57.50	58.52	26265000
2006-04-21	58.95	59.85	58.52	59.74	19604600
2006-04-24	59.50	59.60	58.52	58.83	29817700
2006-04-25	59.45	59.73	57.41	58.07	33836300
2006-04-26	58.19	59.13	57.08	57.15	29427100
2006-04-27	55.85	57.60	55.25	56.50	44879500
2006-04-28	56.87	57.86	56.87	57.14	19053900
2006-05-01	57.55	58.63	57.43	58.08	19595800
2006-05-02	58.73	59.44	58.37	59.37	19041500
2006-05-03	59.14	59.36	58.01	58.45	25784700
2006-05-04	57.95	58.72	57.13	58.18	27809200
2006-05-05	58.88	59.15	58.38	58.86	15718400
2006-05-08	58.12	58.71	57.60	58.60	17092700
2006-05-09	58.40	59.25	58.34	58.95	13166700
2006-05-10	58.77	59.51	58.57	59.50	20594400
2006-05-11	60.01	60.15	58.55	58.73	21775700
2006-05-12	58.55	58.55	56.67	56.74	35139100
2006-05-15	55.63	56.50	54.93	55.55	29083300
2006-05-16	55.90	56.52	55.24	55.75	20602600
2006-05-17	55.25	55.91	53.92	54.33	36464600
2006-05-18	54.36	54.95	53.60	53.67	24759300
2006-05-19	53.38	54.45	52.59	54.02	40303800
2006-05-22	53.10	54.14	52.25	53.71	37538800
2006-05-23	54.71	55.40	53.50	53.72	29175900
2006-05-24	53.10	54.15	52.15	53.06	38274800
2006-05-25	53.79	55.11	53.51	54.92	32247900
2006-05-26	54.89	55.32	54.61	55.10	14383300
2006-05-30	55.60	55.90	54.17	54.23	19404600
2006-05-31	54.04	55.55	54.02	55.55	19920700
2006-06-01	55.00	55.99	54.61	55.70	19853900
2006-06-02	56.25	56.63	55.59	56.50	17671400
2006-06-05	57.16	57.18	54.71	54.75	36698700
2006-06-06	54.64	55.36	54.19	54.70	24921700
2006-06-07	54.32	54.59	52.60	52.60	46406400
2006-06-08	52.22	53.45	50.95	53.34	75385504
2006-06-09	53.81	53.81	52.31	52.80	31437000
2006-06-12	53.12	53.44	51.64	51.72	21739000
2006-06-13	51.05	51.86	50.01	50.19	37585600
2006-06-14	50.38	51.58	50.20	51.48	39586200
2006-06-15	52.12	53.78	52.04	53.44	38283300
2006-06-16	53.05	53.47	52.12	53.10	29671600
2006-06-19	52.90	52.90	51.04	51.10	46720700
2006-06-20	51.63	52.07	50.73	50.86	22317700
2006-06-21	51.03	52.62	50.99	52.00	39253500
2006-06-22	52.00	52.50	51.59	52.22	17693400
2006-06-23	53.29	53.75	53.20	53.38	26865900
2006-06-26	53.30	54.04	52.88	53.97	16526600
2006-06-27	54.33	54.78	53.96	54.07	24147400
2006-06-28	54.23	55.13	54.20	55.00	22124000
2006-06-29	55.34	56.58	55.34	56.56	30392600
2006-06-30	56.78	57.09	56.26	56.75	11346200
2006-07-03	57.05	57.53	56.88	57.36	3831000
2006-07-05	57.03	57.76	56.40	57.62	16414900
2006-07-06	57.55	58.06	57.26	57.47	16848600
2006-07-07	57.70	58.21	56.51	56.69	19687300
2006-07-10	56.72	57.44	56.44	56.86	14610200
2006-07-11	57.05	58.06	57.01	57.90	12987500
2006-07-12	58.14	58.24	57.44	57.70	15130200
2006-07-13	57.95	58.07	57.05	57.15	18516300
2006-07-14	57.60	57.92	56.56	57.82	17629000
2006-07-17	57.22	57.51	55.66	55.95	32419400
2006-07-18	56.45	56.70	55.26	56.02	18979000
2006-07-19	55.84	56.80	55.64	56.60	22578200
2006-07-20	56.75	56.79	55.23	55.23	18935300
2006-07-21	55.51	55.51	54.25	54.48	30416500
2006-07-24	54.50	56.22	54.50	56.12	22568500
2006-07-25	56.51	57.19	56.14	57.10	19038900
2006-07-26	56.76	58.57	56.68	58.25	19654700
2006-07-27	58.91	58.98	57.61	57.75	17332300
2006-07-28	57.44	57.93	56.86	57.77	14726300
2006-07-31	58.20	58.95	57.76	58.65	15521500
2006-08-01	58.54	58.87	57.99	58.72	11043000
2006-08-02	59.36	59.88	58.43	58.84	17777300
2006-08-03	58.00	58.95	57.95	58.33	11710500
2006-08-04	58.50	58.83	57.33	57.84	16829700
2006-08-07	58.26	58.80	57.80	58.45	19058100
2006-08-08	58.35	58.83	58.03	58.11	20301800
2006-08-09	58.70	59.35	58.46	58.60	18526600
2006-08-10	58.26	58.40	57.65	58.12	17835400
2006-08-11	58.05	58.32	57.67	58.15	8161300
2006-08-14	57.72	57.72	55.86	56.95	16721700
2006-08-15	57.45	57.68	56.76	57.24	16599400
2006-08-16	57.04	57.90	56.59	57.00	22339600
2006-08-17	56.44	56.73	56.13	56.60	34993600
2006-08-18	57.00	57.50	56.30	57.48	13639800
2006-08-21	57.94	58.12	57.63	57.86	12368500
2006-08-22	57.80	58.25	57.71	58.25	6958900
2006-08-23	57.98	58.14	56.97	57.03	12151800
2006-08-24	57.20	57.88	56.96	57.77	10852300
2006-08-25	58.30	58.75	58.06	58.22	13189400
2006-08-28	57.50	57.85	57.27	57.38	17593200
2006-08-29	57.08	57.08	56.45	57.02	13488500
2006-08-30	56.81	57.03	55.57	56.06	19990500
2006-08-31	55.98	56.30	55.54	55.67	10966500
2006-09-01	56.00	56.50	55.81	56.50	8748500
2006-09-05	56.30	57.27	56.24	57.24	16610200
2006-09-06	56.63	56.70	55.24	55.30	17227000
2006-09-07	55.00	55.59	54.75	55.35	25232800
2006-09-08	55.11	55.56	53.95	53.95	16800800
2006-09-11	53.29	53.45	52.13	52.28	44412100
2006-09-12	52.38	52.84	51.66	51.95	25096500
2006-09-13	52.40	53.37	52.37	53.03	22526000
2006-09-14	53.00	53.31	51.69	51.85	30635700
2006-09-15	51.88	52.11	51.42	51.85	30567700
2006-09-18	52.15	53.37	51.95	53.10	33310400
2006-09-19	53.10	53.36	51.72	52.30	26296400
2006-09-20	51.80	52.27	50.75	50.90	29323700
2006-09-21	51.15	52.09	51.04	51.55	23830400
2006-09-22	51.91	52.04	50.96	51.33	24287500
2006-09-25	50.70	51.76	50.17	51.40	34940400
2006-09-26	51.00	52.58	51.00	52.53	31139900
2006-09-27	53.14	53.57	52.28	53.40	35176100
2006-09-28	53.39	53.97	53.09	53.23	24248100
2006-09-29	52.90	53.75	52.77	53.45	16863900
2006-10-02	53.22	53.82	52.81	52.84	14947700
2006-10-03	52.00	52.18	50.90	50.90	34060500
2006-10-04	51.18	51.86	50.20	51.65	37666200
2006-10-05	52.60	52.83	52.03	52.64	31421400
2006-10-06	52.20	52.71	51.76	52.69	25608200
2006-10-09	53.14	53.24	51.89	51.90	20278600
2006-10-10	51.60	52.99	51.60	52.87	26771800
2006-10-11	52.58	52.81	51.92	52.03	21725700
2006-10-12	52.35	53.25	52.33	53.25	23140200
2006-10-13	53.63	54.39	53.47	53.98	27233700
2006-10-16	53.90	55.25	53.81	55.25	28112300
2006-10-17	55.10	55.13	54.27	54.65	22786300
2006-10-18	54.58	55.10	53.88	54.30	28710800
2006-10-19	54.56	55.42	54.30	55.42	18634400
2006-10-20	55.65	55.65	54.50	54.70	27554300
2006-10-23	54.35	55.04	54.07	54.80	19120400
2006-10-24	54.71	55.94	54.50	55.80	17725500
2006-10-25	55.67	57.14	55.46	56.76	29933800
2006-10-26	57.42	57.45	56.22	56.63	20414900
2006-10-27	56.58	57.00	55.99	56.17	21020600
2006-10-30	55.40	55.91	55.05	55.16	38501700
2006-10-31	55.15	55.87	54.45	55.73	30609900
2006-11-01	55.62	56.02	54.74	55.16	27517900
2006-11-02	54.84	55.73	54.72	55.38	18089100
2006-11-03	55.74	56.74	55.73	56.60	31898500
2006-11-06	56.40	57.20	56.20	57.01	19484800
2006-11-07	57.01	57.15	55.60	56.57	31357000
2006-11-08	56.21	57.61	56.21	57.52	23062200
2006-11-09	57.97	58.60	57.64	58.00	20691400
2006-11-10	57.87	57.95	57.09	57.45	17297900
2006-11-13	57.01	57.88	56.81	57.35	18944500
2006-11-14	57.73	57.80	57.25	57.69	16591600
2006-11-15	57.99	58.48	57.55	58.23	17303100
2006-11-16	58.62	58.62	56.50	56.63	34538600
2006-11-17	56.03	57.20	55.92	57.10	25283500
2006-11-20	56.84	57.45	56.51	56.95	26130100
2006-11-21	57.07	58.06	57.07	58.00	13886500
2006-11-22	57.71	58.14	57.05	57.66	18872500
2006-11-24	57.44	58.04	57.33	57.54	4512000
2006-11-27	57.74	58.00	57.03	57.28	13033200
2006-11-28	57.49	58.45	57.48	58.20	17813300
2006-11-29	58.45	60.33	58.38	60.05	28197500
2006-11-30	60.05	60.83	59.80	60.51	27943700
2006-12-01	60.11	60.76	59.48	60.72	22244800
2006-12-04	60.30	60.67	60.03	60.63	18398200
2006-12-05	61.00	61.27	60.25	60.87	22700800
2006-12-06	60.65	61.40	60.47	60.70	20039500
2006-12-07	60.45	60.78	60.03	60.34	17319100
2006-12-08	60.62	60.97	60.17	60.27	14311900
2006-12-11	60.01	60.56	59.80	60.12	18443100
2006-12-12	60.30	60.71	59.85	60.26	24623300
2006-12-13	60.30	61.06	60.21	60.87	19774000
2006-12-14	61.20	62.13	60.91	61.75	22807300
2006-12-15	61.88	61.88	60.94	61.01	18060700
2006-12-18	61.10	61.10	59.23	59.25	35617400
2006-12-19	58.93	60.35	58.50	60.26	20475400
2006-12-20	59.76	60.39	59.32	59.44	17605200
2006-12-21	59.50	59.82	58.60	59.16	24209800
2006-12-22	58.81	59.40	58.59	58.59	11829500
2006-12-26	58.50	59.19	58.19	58.66	10125800
2006-12-27	58.59	59.35	58.39	59.35	9328300
2006-12-28	59.50	59.65	59.03	59.22	12174200
2006-12-29	59.11	59.20	58.63	58.63	8064700
2007-01-03	58.31	58.39	56.16	56.58	47465600
2007-01-04	55.88	56.24	55.29	55.55	50882300
2007-01-05	55.58	56.08	55.19	55.92	38303600
2007-01-08	56.48	56.70	55.39	55.92	32975000
2007-01-09	55.14	55.84	54.80	55.44	37018300
2007-01-10	55.10	55.17	54.17	54.37	38030900
2007-01-11	54.55	55.73	53.89	54.06	49140700
2007-01-12	54.25	55.60	54.20	55.44	32593000
2007-01-16	55.05	55.63	54.58	54.87	31363500
2007-01-17	54.78	55.72	54.77	55.48	36133400
2007-01-18	55.75	56.10	54.71	55.07	31171900
2007-01-19	55.45	56.60	55.33	56.58	31282000
2007-01-22	56.90	56.91	55.90	56.19	31571600
2007-01-23	56.63	57.91	56.63	57.71	36267400
2007-01-24	57.49	57.92	56.80	57.85	21974400
2007-01-25	57.70	57.81	56.33	56.67	22143800
2007-01-26	57.10	57.28	56.57	56.90	14685800
2007-01-29	56.87	57.30	56.31	56.55	19950000
2007-01-30	56.81	57.87	56.68	57.70	21511100
2007-01-31	57.62	58.27	57.30	57.94	27846000
2007-02-01	58.10	58.68	57.77	58.51	23084300
2007-02-02	58.63	58.93	57.96	58.65	18443000
2007-02-05	58.75	59.10	58.39	58.57	13109400
2007-02-06	58.92	58.94	58.04	58.35	19296500
2007-02-07	58.59	58.86	57.71	58.00	19590900
2007-02-08	58.03	58.74	57.73	58.61	24857000
2007-02-09	58.70	58.91	58.10	58.34	19041200
2007-02-12	57.80	58.04	57.34	57.62	18696452
2007-02-13	57.81	58.43	57.79	58.37	15026788
2007-02-14	58.31	59.04	58.12	58.55	23517902
2007-02-15	58.26	58.41	57.52	57.91	24961100
2007-02-16	58.00	58.08	57.74	57.96	16274800
2007-02-20	57.37	57.51	57.10	57.39	16284000
2007-02-21	57.35	58.07	57.01	57.98	20427100
2007-02-22	57.99	58.71	57.70	58.56	21559600
2007-02-23	59.01	59.03	58.51	58.62	16639400
2007-02-26	59.17	59.53	58.85	59.00	21165068
2007-02-27	58.12	58.90	56.45	56.65	52387500
2007-02-28	56.90	57.68	56.73	56.90	32625200
2007-03-01	56.32	57.47	55.05	56.72	31906174
2007-03-02	56.81	56.94	55.72	56.05	33790100
2007-03-05	55.15	56.26	54.94	55.40	36381200
2007-03-06	56.21	56.60	55.88	56.45	21932100
2007-03-07	56.58	58.23	56.32	57.15	44430100
2007-03-08	57.93	57.96	57.26	57.65	23206900
2007-03-09	57.71	58.04	57.24	57.40	21747800
2007-03-12	57.00	57.57	56.95	57.32	21401600
2007-03-13	57.30	58.02	56.45	56.55	31470600
2007-03-14	56.80	57.37	56.20	57.20	37926800
2007-03-15	57.19	57.61	56.97	57.19	20805879
2007-03-16	57.33	57.37	56.26	56.39	28048465
2007-03-19	56.95	57.57	56.82	57.29	21578737
2007-03-20	57.35	57.89	57.16	57.70	24125287
2007-03-21	58.13	59.08	57.86	58.74	25097020
2007-03-22	59.05	60.18	59.05	59.92	33616482
2007-03-23	60.19	60.42	59.82	60.22	14930225
2007-03-26	60.70	61.00	59.77	60.64	19012367
2007-03-27	60.49	60.75	60.17	60.75	17176759
2007-03-28	61.14	61.14	60.29	60.74	18573749
2007-03-29	60.93	61.16	60.49	61.12	23297365
2007-03-30	60.86	60.95	59.90	60.28	21184986
2007-04-02	60.26	61.05	60.19	60.87	17895953
2007-04-03	60.63	61.31	60.43	61.25	16159460
2007-04-04	60.85	61.48	60.62	61.35	15812305
2007-04-05	61.51	61.82	61.26	61.75	12185827
2007-04-09	61.64	62.31	61.42	61.52	19618567
2007-04-10	61.65	62.61	61.56	62.45	17188378
2007-04-11	62.47	62.77	61.90	62.07	24847466
2007-04-12	62.15	63.04	61.98	63.02	16836089
2007-04-13	63.13	63.17	62.70	63.05	13394228
2007-04-16	63.19	63.52	62.58	63.42	14167998
2007-04-17	63.57	63.74	62.73	63.06	14520239
2007-04-18	62.77	62.88	62.41	62.84	15571106
2007-04-19	62.36	62.46	61.84	61.96	16121302
2007-04-20	62.54	63.36	62.54	63.10	18204360
2007-04-23	63.12	63.79	63.00	63.17	20016724
2007-04-24	63.11	63.25	62.65	62.98	21381834
2007-04-25	63.23	64.57	63.20	64.16	37874781
2007-04-26	64.11	64.46	63.64	64.14	19139493
2007-04-27	63.99	64.59	63.68	64.13	14125154
2007-04-30	64.14	64.75	63.37	63.37	17561321
2007-05-01	63.44	63.86	62.98	63.65	26730194
2007-05-02	63.86	64.41	63.68	64.18	16665040
2007-05-03	63.92	65.03	63.86	64.70	17113861
2007-05-04	65.00	65.74	64.53	64.65	20444441
2007-05-07	64.42	64.94	64.35	64.82	11275172
2007-05-08	64.60	64.98	64.00	64.83	15386295
2007-05-09	64.76	65.08	64.05	64.80	22117225
2007-05-10	65.06	65.13	63.66	63.75	20797225
2007-05-11	63.85	65.25	63.78	65.21	21324166
2007-05-14	65.19	65.63	65.00	65.23	16524791
2007-05-15	65.33	66.00	65.15	65.45	16058792
2007-05-16	65.38	65.75	64.68	65.70	17450997
2007-05-17	65.90	67.09	65.36	66.75	18787060
2007-05-18	67.00	67.85	66.94	67.83	21232224
2007-05-21	68.07	69.02	67.92	68.40	45360001
2007-05-22	68.33	68.86	67.76	67.76	25106340
2007-05-23	68.02	68.79	67.90	67.90	24868429
2007-05-24	68.06	68.66	66.59	66.66	28183594
2007-05-25	67.39	67.84	67.22	67.70	13020990
2007-05-29	67.40	67.77	66.78	67.25	20560930
2007-05-30	66.97	68.75	66.82	68.66	19271517
2007-05-31	68.84	69.07	68.04	68.30	16701440
2007-06-01	68.64	69.18	68.61	68.92	11915955
2007-06-04	68.73	70.07	68.64	70.00	17667955
2007-06-05	69.59	69.96	69.21	69.75	15325917
2007-06-06	69.51	69.51	68.50	68.86	18985672
2007-06-07	68.74	69.25	67.41	67.64	20155480
2007-06-08	67.16	68.06	66.79	67.92	20989628
2007-06-11	68.06	68.98	67.75	68.44	13796048
2007-06-12	68.35	68.70	67.60	67.60	20556980
2007-06-13	67.94	69.09	67.80	68.95	25245880
2007-06-14	69.13	70.43	69.11	70.11	19259993
2007-06-15	70.51	71.19	70.42	70.98	16225497
2007-06-18	71.07	71.42	70.89	71.06	11638236
2007-06-19	70.98	71.45	70.62	71.14	11434104
2007-06-20	71.11	71.33	68.80	69.07	29625962
2007-06-21	69.53	70.52	69.27	70.45	22857679
2007-06-22	70.30	70.53	69.00	69.75	19855885
2007-06-25	69.30	70.14	68.85	69.19	24926778
2007-06-26	69.23	69.41	67.61	67.70	25825658
2007-06-27	67.45	69.04	66.95	68.75	23701243
2007-06-28	69.20	69.68	68.51	68.75	17255999
2007-06-29	69.15	69.85	68.63	68.99	18234684
2007-07-02	69.11	70.21	69.11	70.21	16079930
2007-07-03	70.26	70.78	70.13	70.75	5300363
2007-07-05	70.80	71.16	69.86	70.58	16792069
2007-07-06	71.00	71.56	70.85	71.54	11526193
2007-07-09	71.48	72.44	71.30	72.21	19157278
2007-07-10	71.81	72.67	71.40	71.57	29375723
2007-07-11	71.30	72.03	71.07	71.84	27644880
2007-07-12	72.40	73.40	72.40	73.23	31092552
2007-07-13	73.17	74.32	73.02	73.95	25483988
2007-07-16	74.08	74.08	72.18	73.00	26056856
2007-07-17	73.33	73.75	72.03	72.05	24576799
2007-07-18	72.08	73.84	71.87	73.68	37319563
2007-07-19	74.20	74.48	73.88	74.35	18845906
2007-07-20	74.30	74.73	73.43	74.00	20082731
2007-07-23	74.05	74.64	73.40	74.30	15216710
2007-07-24	73.65	73.65	71.77	72.15	25113334
2007-07-25	72.61	73.41	71.04	73.30	32680515
2007-07-26	72.20	72.36	69.18	70.54	39766066
2007-07-27	70.65	70.99	68.50	68.50	42548450
2007-07-30	69.19	70.11	68.11	69.68	32400690
2007-07-31	70.65	70.98	69.00	69.00	22764535
2007-08-01	68.67	70.17	67.21	68.82	43085506
2007-08-02	68.99	69.50	67.48	68.35	34145385
2007-08-03	68.29	69.17	66.01	66.12	34071025
2007-08-06	66.28	66.71	64.23	66.50	54607127
2007-08-07	65.99	68.64	65.76	68.06	38243501
2007-08-08	68.65	70.09	68.16	69.35	30247303
2007-08-09	67.60	69.24	67.30	67.36	32536043
2007-08-10	66.89	68.44	65.63	67.72	27683889
2007-08-13	68.66	69.42	67.57	67.80	19688400
2007-08-14	68.39	68.58	67.00	67.35	20305490
2007-08-15	67.39	67.97	65.39	65.50	26081834
2007-08-16	64.33	65.45	62.73	65.10	42047312
2007-08-17	67.15	67.67	65.82	67.50	30949964
2007-08-20	67.19	67.91	65.95	67.35	32988296
2007-08-21	67.08	67.59	66.00	66.40	20416215
2007-08-22	67.20	67.47	66.64	67.20	18119953
2007-08-23	67.54	68.06	66.94	67.80	17983422
2007-08-24	68.10	69.50	67.95	69.25	15634500
2007-08-27	68.92	68.95	68.17	68.40	10691670
2007-08-28	68.00	68.25	66.75	66.75	19639445
2007-08-29	67.24	69.25	67.16	68.96	27365100
2007-08-30	68.56	69.37	68.22	68.92	16872300
2007-08-31	69.74	70.30	68.93	69.83	13319500
2007-09-04	69.60	71.58	69.41	71.10	15895750
2007-09-05	71.00	71.08	70.38	70.72	16364700
2007-09-06	71.40	72.25	71.03	71.80	18007585
2007-09-07	70.96	71.07	70.08	70.26	20089257
2007-09-10	70.53	70.62	68.78	70.15	30897076
2007-09-11	70.20	71.51	69.68	71.35	27076730
2007-09-12	71.15	72.29	71.15	71.85	24035898
2007-09-13	71.96	72.74	71.87	72.30	15237540
2007-09-14	71.82	72.96	71.80	72.50	14026610
2007-09-17	72.35	73.15	72.15	72.65	13480810
2007-09-18	72.89	75.00	72.27	74.85	18643600
2007-09-19	75.32	76.03	75.01	75.50	19370300
2007-09-20	75.34	75.74	74.93	75.45	16293000
2007-09-21	76.08	76.30	75.65	75.70	12222200
2007-09-24	75.80	75.93	75.05	75.56	17840579
2007-09-25	74.58	74.64	73.88	74.32	17468821
2007-09-26	75.04	75.32	73.69	74.53	20665972
2007-09-27	75.26	75.58	74.87	75.50	12593138
2007-09-28	75.83	76.10	74.62	74.80	17413000
2007-10-01	74.75	76.14	74.68	76.10	19443357
2007-10-02	75.52	75.59	74.26	74.91	21891521
2007-10-03	74.41	74.85	73.94	74.47	21925400
2007-10-04	74.15	75.04	73.50	74.75	15562300
2007-10-05	75.11	75.28	74.08	75.11	16155600
2007-10-08	74.53	74.82	74.14	74.35	13094500
2007-10-09	74.70	75.86	74.67	75.85	17952328
2007-10-10	74.73	77.00	74.73	76.83	21954803
2007-10-11	77.40	78.09	75.68	76.45	32360633
2007-10-12	76.54	77.42	76.49	77.17	13934321
2007-10-15	77.85	78.41	77.49	77.80	18757179
2007-10-16	77.70	78.39	77.59	78.00	20022800
2007-10-17	78.39	78.50	76.83	77.50	23220354
2007-10-18	77.50	78.17	77.26	78.10	21221863
2007-10-19	77.45	77.46	74.40	74.40	33434726
2007-10-22	73.59	73.96	72.67	73.55	31265512
2007-10-23	74.11	74.90	73.32	74.60	21291700
2007-10-24	74.44	75.39	73.69	75.09	23171233
2007-10-25	75.64	76.26	74.94	75.80	20061746
2007-10-26	76.90	77.43	76.42	76.95	15778107
2007-10-29	77.00	77.65	77.00	77.32	9664451
2007-10-30	76.81	76.81	74.69	74.69	24771469
2007-10-31	75.50	76.93	75.07	76.70	29285090
2007-11-01	75.57	76.76	74.39	74.45	22246558
2007-11-02	74.75	75.88	74.16	75.85	28034577
2007-11-05	74.97	75.80	74.39	75.24	24835266
2007-11-06	76.01	77.75	76.01	77.75	18133078
2007-11-07	77.70	77.70	74.55	74.55	29903821
2007-11-08	75.14	77.16	74.62	75.85	37162778
2007-11-09	74.89	75.70	74.39	74.45	28463012
2007-11-12	73.26	73.76	70.85	70.85	31766082
2007-11-13	71.45	73.35	70.67	73.35	28001544
2007-11-14	74.10	74.53	72.64	73.24	22113493
2007-11-15	72.56	73.09	70.59	70.80	29054309
2007-11-16	71.69	72.84	71.47	72.66	25440873
2007-11-19	72.35	72.77	71.22	71.45	17765529
2007-11-20	72.39	74.21	72.00	73.75	28190874
2007-11-21	73.11	73.71	72.13	72.15	19768805
2007-11-23	72.25	74.05	72.25	74.05	6871108
2007-11-26	74.04	74.26	71.49	71.49	25314626
2007-11-27	70.60	71.32	69.61	70.70	28765132
2007-11-28	71.95	72.66	71.16	72.45	22973247
2007-11-29	72.75	73.70	72.47	73.25	19748364
2007-11-30	73.17	73.75	72.35	73.47	17067359
2007-12-03	72.88	74.13	72.88	73.75	19546556
2007-12-04	73.60	73.65	73.00	73.00	14567438
2007-12-05	74.00	75.05	73.87	74.61	24490258
2007-12-06	74.64	76.65	74.33	76.65	21136432
2007-12-07	76.30	76.71	75.71	76.18	12377660
2007-12-10	76.60	77.10	76.33	76.95	11388104
2007-12-11	76.94	77.57	75.01	75.05	20001882
2007-12-12	76.75	77.75	76.29	77.50	24019659
2007-12-13	77.01	77.77	76.42	77.69	15419552
2007-12-14	77.49	77.53	76.38	76.45	15088003
2007-12-17	76.30	76.45	74.53	75.08	27182168
2007-12-18	75.87	76.27	74.58	75.80	20871379
2007-12-19	75.86	76.98	75.86	76.53	16833160
2007-12-20	77.18	77.50	76.13	77.50	13011200
2007-12-21	77.56	79.30	77.42	79.30	17571555
2007-12-24	79.59	79.66	78.80	79.66	19000785
2007-12-26	79.74	80.60	79.46	80.55	13995249
2007-12-27	80.59	80.59	79.50	79.70	10901002
2007-12-28	80.14	80.46	79.65	80.37	10490694
2007-12-31	80.44	80.44	79.05	79.35	11304835
2008-01-02	79.95	80.30	79.27	79.50	19295700
2008-01-03	80.07	80.75	79.85	80.44	14605400
2008-01-04	79.69	80.00	77.50	77.50	26878234
2008-01-07	78.00	78.61	76.23	77.20	32408938
2008-01-08	77.88	78.19	75.85	75.85	22607968
2008-01-09	75.85	77.34	75.63	76.85	25089454
2008-01-10	76.35	77.00	74.32	76.53	23054111
2008-01-11	75.99	77.03	75.36	75.60	28771523
2008-01-14	76.43	77.23	76.30	77.10	20145578
2008-01-15	76.09	76.09	73.91	73.91	26631948
2008-01-16	73.50	74.15	71.06	71.45	43787516
2008-01-17	72.13	73.16	68.60	68.75	38167655
2008-01-18	69.25	70.01	67.14	68.90	41543057
2008-01-22	63.80	68.16	63.00	66.95	40089473
2008-01-23	65.04	67.63	62.97	67.57	54686896
2008-01-24	68.04	70.34	67.98	69.95	32597052
2008-01-25	70.98	71.57	68.50	68.70	31375830
2008-01-28	68.59	70.45	68.15	70.26	22493202
2008-01-29	70.43	71.35	70.17	71.05	18629753
2008-01-30	70.69	72.21	69.77	70.29	24846215
2008-01-31	69.02	70.79	68.50	69.60	23912339
2008-02-01	70.52	71.61	70.22	71.35	23663998
2008-02-04	71.47	71.80	70.46	71.40	17257744
2008-02-05	70.28	70.40	68.45	68.45	27696469
2008-02-06	69.20	69.55	67.35	67.51	28474778
2008-02-07	67.02	69.18	66.93	68.84	25600420
2008-02-08	68.78	69.85	68.55	69.85	17278155
2008-02-11	69.90	71.65	69.16	71.65	30999861
2008-02-12	71.87	72.76	70.55	71.61	26031473
2008-02-13	72.04	73.35	71.60	73.35	20713416
2008-02-14	73.50	74.18	72.71	72.72	25334633
2008-02-15	73.23	73.23	71.59	72.85	21304861
2008-02-19	74.05	75.34	73.90	75.25	28730328
2008-02-20	74.21	76.23	73.90	76.15	18641861
2008-02-21	75.98	76.14	74.00	74.06	28623127
2008-02-22	74.79	75.16	73.17	74.90	16818932
2008-02-25	74.85	77.16	74.82	77.04	20865427
2008-02-26	76.41	78.35	76.17	78.35	16632990
2008-02-27	77.92	78.36	77.15	77.33	15848459
2008-02-28	77.10	79.02	77.10	78.66	15098083
2008-02-29	78.15	78.40	75.75	76.05	20784832
2008-03-03	76.10	77.73	75.67	77.00	23935960
2008-03-04	76.54	76.96	74.34	75.50	33742457
2008-03-05	76.01	77.40	75.85	77.40	22168726
2008-03-06	77.06	77.35	75.42	75.85	23278570
2008-03-07	75.00	75.29	73.14	73.76	30411704
2008-03-10	73.91	74.33	72.76	72.85	29025265
2008-03-11	74.50	76.60	74.03	76.60	33912125
2008-03-12	76.00	76.44	74.90	74.90	21902140
2008-03-13	74.13	76.45	73.63	76.15	25211251
2008-03-14	76.84	76.96	73.60	74.76	28160109
2008-03-17	72.30	73.81	71.18	72.15	31636448
2008-03-18	73.60	75.30	73.53	75.30	27522317
2008-03-19	74.72	75.15	70.70	70.70	43511271
2008-03-20	69.87	71.50	68.85	70.81	37538637
2008-03-24	71.38	73.08	71.16	72.05	15597784
2008-03-25	72.26	73.22	71.78	72.77	21927525
2008-03-26	72.94	74.87	72.92	74.35	23198897
2008-03-27	74.61	75.33	73.60	73.60	22561207
2008-03-28	74.18	74.75	73.33	73.40	17525620
2008-03-31	73.63	74.96	73.21	74.06	21928217
2008-04-01	73.86	75.55	73.35	75.45	36285484
2008-04-02	75.43	77.03	74.66	76.50	21192499
2008-04-03	76.00	77.46	75.80	76.68	18601883
2008-04-04	76.73	78.22	76.73	77.31	19280983
2008-04-07	78.27	79.03	77.38	77.72	17678714
2008-04-08	77.28	78.74	77.13	78.60	22726304
2008-04-09	78.52	79.55	78.33	78.75	19490315
2008-04-10	78.72	79.17	77.95	78.60	14924846
2008-04-11	78.18	78.76	77.50	77.50	16508509
2008-04-14	77.60	79.41	77.60	79.28	14933036
2008-04-15	79.84	80.05	78.84	79.70	14293609
2008-04-16	80.20	82.40	79.92	82.40	22189499
2008-04-17	81.62	82.69	81.40	82.33	16579412
2008-04-18	81.99	84.83	81.81	83.59	23538611
2008-04-21	83.76	84.66	83.34	84.54	15824283
2008-04-22	84.18	85.29	84.11	84.58	26303767
2008-04-23	84.41	84.45	83.25	83.92	21766045
2008-04-24	83.02	83.25	81.25	81.72	25737935
2008-04-25	82.50	83.06	81.86	82.88	37613501
2008-04-28	83.20	83.79	82.60	83.02	13207185
2008-04-29	82.95	82.71	81.00	81.15	23202646
2008-04-30	81.60	82.71	81.09	81.75	24474139
2008-05-01	80.72	80.82	78.43	79.96	56093000
2008-05-02	80.64	81.87	80.64	81.47	17592900
2008-05-05	81.63	83.18	81.61	82.65	12996400
2008-05-06	82.95	84.85	82.65	84.84	21096200
2008-05-07	84.94	85.00	83.26	83.26	23123500
2008-05-08	83.67	85.10	83.26	84.93	24907300
2008-05-09	85.06	85.11	83.51	84.77	19915000
2008-05-12	84.11	84.53	83.24	84.30	18457700
2008-05-13	84.30	85.68	84.00	85.68	19697000
2008-05-14	85.30	86.02	84.30	84.70	24856135
2008-05-15	85.40	86.20	84.27	85.82	28653453
2008-05-16	87.18	88.95	87.02	88.95	27550700
2008-05-19	88.97	90.08	88.47	89.50	22751969
2008-05-20	89.62	90.39	89.09	90.39	25701980
2008-05-21	90.02	91.42	88.83	89.05	45073245
2008-05-22	88.89	89.68	87.57	87.75	37355810
2008-05-23	88.48	88.69	85.77	86.26	25001508
2008-05-27	85.91	86.34	85.03	85.70	25728466
2008-05-28	85.24	87.53	84.72	87.51	26214217
2008-05-29	86.62	87.10	85.12	85.12	35942230
2008-05-30	85.78	86.39	85.37	86.00	26786228
2008-06-02	85.58	87.34	85.49	86.51	25311862
2008-06-03	86.10	87.25	84.60	84.65	38844112
2008-06-04	84.51	85.44	83.39	83.39	31625234
2008-06-05	84.15	87.74	84.14	87.74	34914232
2008-06-06	88.30	89.72	85.96	86.02	46825760
2008-06-09	86.60	88.93	86.60	88.55	26791832
2008-06-10	88.19	88.41	85.24	86.37	27995133
2008-06-11	87.17	87.81	86.08	86.90	30961659
2008-06-12	86.30	86.46	85.34	85.58	35288230
2008-06-13	85.33	86.84	85.05	86.60	16595724
2008-06-16	86.90	87.58	86.70	86.91	16242252
2008-06-17	86.56	88.64	86.56	88.35	20171908
2008-06-18	88.15	88.85	87.29	88.69	21526619
2008-06-19	89.35	89.60	86.56	86.56	40450663
2008-06-20	87.20	87.47	85.21	85.75	32726740
2008-06-23	85.64	89.15	85.61	89.14	32882213
2008-06-24	88.43	88.58	87.40	87.60	33138042
2008-06-25	87.73	88.20	85.07	87.11	40033751
2008-06-26	87.39	87.80	85.20	86.37	32077093
2008-06-27	86.64	87.65	86.41	87.18	23467757
2008-06-30	88.05	89.01	87.76	88.36	29916460
2008-07-01	88.17	89.04	87.27	88.97	31946667
2008-07-02	89.16	90.16	85.53	86.22	36698931
2008-07-03	86.27	86.69	83.59	84.86	32590815
2008-07-07	84.28	85.66	82.05	82.90	39520624
2008-07-08	82.00	82.22	79.62	81.53	49906327
2008-07-09	82.20	83.19	79.58	79.75	32329763
2008-07-10	80.15	82.52	78.93	82.33	37618940
2008-07-11	82.50	82.96	80.41	82.08	33984865
2008-07-14	82.00	83.27	81.28	82.64	21595481
2008-07-15	82.02	82.35	78.68	78.89	32630243
2008-07-16	78.69	78.97	75.92	77.29	49363257
2008-07-17	77.59	78.40	74.05	75.70	53502032
2008-07-18	76.01	77.68	75.59	76.73	39610768
2008-07-21	77.50	79.20	76.49	79.15	34084134
2008-07-22	78.26	78.86	76.33	76.62	48906198
2008-07-23	76.52	77.12	73.39	73.97	55644873
2008-07-24	74.16	74.81	71.85	73.50	52468336
2008-07-25	73.45	75.21	73.24	74.01	37195874
2008-07-28	74.38	75.57	73.85	74.03	24045023
2008-07-29	73.76	74.01	72.29	73.40	28984681
2008-07-30	73.25	77.59	72.74	77.47	44434850
2008-07-31	76.58	76.69	73.77	74.46	33170910
2008-08-01	74.45	76.37	74.16	74.49	29770315
2008-08-04	74.50	74.55	70.29	70.99	48180295
2008-08-05	70.44	71.78	69.83	71.42	43906184
2008-08-06	71.48	73.11	71.29	73.05	38526430
2008-08-07	73.76	73.97	71.86	72.20	33703421
2008-08-08	71.29	71.69	69.72	70.98	37646380
2008-08-11	71.69	72.01	69.66	70.95	33375875
2008-08-12	71.59	71.84	70.62	70.99	31029953
2008-08-13	70.77	73.51	70.77	73.50	44127586
2008-08-14	72.99	73.36	71.36	72.15	36174888
2008-08-15	71.84	71.87	70.16	70.80	41754220
2008-08-18	71.33	72.09	68.35	69.90	32069540
2008-08-19	69.92	72.49	69.86	72.41	44235931
2008-08-20	73.22	74.75	72.37	74.50	46729455
2008-08-21	75.46	76.71	74.91	76.37	33173076
2008-08-22	75.68	75.83	73.96	74.62	24973862
2008-08-25	74.82	75.35	73.37	73.65	22392381
2008-08-26	74.45	75.60	74.12	75.15	26955693
2008-08-27	76.07	76.66	75.60	76.34	24056779
2008-08-28	76.76	76.91	74.10	75.00	28420605
2008-08-29	75.91	75.98	74.35	74.65	22383213
2008-09-02	72.10	72.19	70.55	70.55	50450229
2008-09-03	70.22	71.56	69.27	70.28	50175177
2008-09-04	70.31	71.01	67.86	68.70	54047098
2008-09-05	69.09	69.13	66.81	68.42	50715051
2008-09-08	70.06	70.29	67.22	67.95	50215033
2008-09-09	67.31	67.32	63.25	63.25	65055039
2008-09-10	64.13	66.28	63.71	65.74	60378443
2008-09-11	65.01	66.95	63.70	66.68	51975511
2008-09-12	66.76	68.98	66.75	68.93	53380876
2008-09-15	65.62	67.21	63.65	63.65	54457003
2008-09-16	62.00	66.34	61.06	66.34	61229911
2008-09-17	65.43	67.60	63.76	64.95	66505158
2008-09-18	66.98	67.64	63.61	66.89	63258841
2008-09-19	71.36	78.10	68.41	71.25	46144974
2008-09-22	71.36	72.58	70.00	70.00	34272219
2008-09-23	70.17	71.10	67.69	67.69	32193114
2008-09-24	68.70	69.03	67.62	67.89	29590238
2008-09-25	67.92	69.95	67.90	69.55	27722196
2008-09-26	67.59	68.49	66.02	67.70	34621160
2008-09-29	65.99	65.99	59.13	59.65	45861616
2008-09-30	61.92	64.29	61.43	63.30	33206948
2008-10-01	62.70	63.43	60.00	62.26	46615675
2008-10-02	61.30	61.42	57.62	58.71	47000246
2008-10-03	58.50	69.91	57.49	58.01	48539528
2008-10-06	55.76	55.93	50.98	54.89	69545322
2008-10-07	56.54	57.28	51.54	51.88	48027992
2008-10-08	50.32	54.65	49.16	52.86	80498240
2008-10-09	53.25	54.03	45.25	45.25	55291510
2008-10-10	42.99	45.74	38.84	43.40	93384358
2008-10-13	45.34	51.63	44.42	50.55	50497493
2008-10-14	52.73	56.95	48.38	50.61	62725251
2008-10-15	48.20	48.84	41.96	43.30	59786251
2008-10-16	43.78	46.08	40.26	44.95	77418361
2008-10-17	44.53	49.65	43.61	45.94	63332741
2008-10-20	47.73	51.29	47.62	51.29	45003439
2008-10-21	49.78	51.06	47.89	48.96	43901652
2008-10-22	47.00	47.00	42.41	44.20	62101754
2008-10-23	44.52	46.81	42.31	46.55	87318405
2008-10-24	41.27	45.52	41.20	43.65	54316601
2008-10-27	43.20	45.48	40.78	40.86	46605256
2008-10-28	43.47	47.09	41.06	47.09	62964485
2008-10-29	47.48	50.46	47.09	48.13	63809884
2008-10-30	49.39	50.62	47.36	50.35	52710929
2008-10-31	49.48	52.63	48.88	51.40	47996250
2008-11-03	50.60	51.24	48.90	49.81	31029431
2008-11-04	50.96	53.30	50.94	53.02	33952505
2008-11-05	51.65	53.30	50.41	50.65	42643295
2008-11-06	50.15	50.61	47.00	47.60	52272312
2008-11-07	48.23	49.93	47.82	49.85	33573554
2008-11-10	51.32	51.91	49.03	50.02	40687268
2008-11-11	48.74	49.56	47.50	48.58	36854739
2008-11-12	47.20	47.54	44.49	44.60	39566447
2008-11-13	45.35	50.00	43.01	49.84	63994249
2008-11-14	48.50	50.50	46.88	47.77	55600465
2008-11-17	47.29	48.96	46.67	46.78	44605556
2008-11-18	47.08	48.50	45.92	48.09	52403670
2008-11-19	47.97	48.88	45.43	45.60	49142896
2008-11-20	44.30	44.68	39.82	39.96	66121818
2008-11-21	41.28	44.94	40.52	44.42	75366058
2008-11-24	45.62	49.07	44.82	47.63	55495034
2008-11-25	48.21	48.85	46.80	48.39	46598910
2008-11-26	47.85	51.45	47.45	51.10	39362182
2008-11-28	50.46	50.60	49.18	50.28	15984962
2008-12-01	48.25	48.25	44.88	44.93	37264077
2008-12-02	46.09	46.61	44.73	46.45	37802833
2008-12-03	45.28	46.63	44.59	46.48	47998732
2008-12-04	45.69	46.27	42.40	43.26	49103574
2008-12-05	42.36	44.23	40.53	44.16	52495435
2008-12-08	45.95	47.18	45.52	46.12	49188029
2008-12-09	46.03	47.87	45.77	46.58	43003751
2008-12-10	47.49	49.38	47.47	48.99	41461134
2008-12-11	49.39	50.79	48.18	48.76	41017967
2008-12-12	47.02	48.73	46.56	48.28	40724434
2008-12-15	49.24	49.68	47.15	48.00	35638468
2008-12-16	48.78	49.92	48.20	49.49	40918382
2008-12-17	49.39	50.54	48.92	49.17	41851052
2008-12-18	49.00	49.15	45.79	46.31	49921653
2008-12-19	46.15	47.42	45.85	46.00	43739533
2008-12-22	46.29	46.46	43.92	44.05	31803267
2008-12-23	44.94	45.49	44.16	44.73	27998501
2008-12-24	44.36	44.75	44.02	44.56	6340218
2008-12-26	44.94	45.45	44.55	45.16	5782716
2008-12-29	46.25	46.48	45.56	46.15	14656517
2008-12-30	46.27	47.35	45.86	47.27	16455321
2008-12-31	47.14	48.41	46.75	47.77	23413756
2009-01-02	48.20	50.67	48.08	50.15	34283647
2009-01-05	50.04	52.19	49.92	51.33	47644754
2009-01-06	52.11	53.19	51.57	51.89	48376371
2009-01-07	51.10	51.10	49.20	49.69	39215696
2009-01-08	49.42	50.41	49.16	50.33	33274395
2009-01-09	50.31	50.36	48.45	48.64	39957345
2009-01-12	47.97	48.06	46.48	46.72	34441074
2009-01-13	46.80	48.13	46.68	47.89	46765898
2009-01-14	47.12	47.17	45.16	45.60	40609444
2009-01-15	45.52	46.27	44.00	46.17	44107722
2009-01-16	47.01	47.37	45.43	46.54	43672368
2009-01-20	45.74	46.86	43.96	44.06	44919856
2009-01-21	44.68	47.15	44.43	47.02	42387157
2009-01-22	45.95	46.69	44.76	45.73	53570629
2009-01-23	44.63	47.70	44.35	47.06	44228904
2009-01-26	47.40	49.15	47.17	47.93	43158901
2009-01-27	47.70	48.44	47.15	48.01	38836879
2009-01-28	48.85	49.69	48.02	49.32	39301727
2009-01-29	48.31	48.63	47.35	47.58	43713318
2009-01-30	48.38	48.65	46.58	46.92	42919369
2009-02-02	45.94	46.60	45.62	46.17	30589991
2009-02-03	46.42	47.27	45.97	46.97	31325511
2009-02-04	47.40	48.06	46.92	47.41	36118252
2009-02-05	47.08	48.74	46.54	48.57	42584129
2009-02-06	48.01	49.80	47.85	49.47	38522254
2009-02-09	49.71	50.77	49.22	49.65	34013901
2009-02-10	49.89	50.35	46.91	47.34	56727381
2009-02-11	47.70	48.13	45.88	46.80	42516271
2009-02-12	45.92	46.99	45.33	46.88	45132708
2009-02-13	46.83	47.72	46.68	46.99	37459361
2009-02-17	45.35	45.61	43.66	43.74	51900595
2009-02-18	44.00	44.23	42.99	43.49	42808073
2009-02-19	43.96	44.38	43.28	43.50	34000413
2009-02-20	42.62	42.99	41.37	42.38	44704190
2009-02-23	43.15	43.31	40.28	40.40	34484519
2009-02-24	40.83	42.54	40.55	42.30	33884886
2009-02-25	42.28	43.11	41.16	42.05	43811009
2009-02-26	42.82	43.74	42.10	42.15	32143133
2009-02-27	41.23	42.55	40.68	41.13	43089246
2009-03-02	40.19	40.44	38.00	38.12	46698025
2009-03-03	38.82	39.50	37.90	38.31	45466010
2009-03-04	39.64	40.97	39.25	40.14	46004144
2009-03-05	39.26	39.79	38.00	38.37	45164067
2009-03-06	38.97	39.93	37.40	38.79	47780510
2009-03-09	38.35	40.13	38.09	38.86	42001193
2009-03-10	39.88	41.33	39.65	40.83	41696758
2009-03-11	41.08	41.63	39.92	40.66	38347410
2009-03-12	41.05	42.06	40.33	41.88	31924059
2009-03-13	42.17	42.34	40.96	41.50	29573175
2009-03-16	41.48	43.03	41.31	42.03	28061483
2009-03-17	41.96	44.85	41.53	43.48	27707644
2009-03-18	42.89	44.43	41.90	43.92	42396831
2009-03-19	45.40	46.02	44.83	44.98	39763448
2009-03-20	45.08	45.22	42.86	43.00	37640590
2009-03-23	44.03	46.58	43.93	46.54	46793010
2009-03-24	45.85	46.32	45.07	45.66	29798637
2009-03-25	45.53	46.31	44.22	45.44	33459852
2009-03-26	46.17	46.65	45.29	45.83	34223442
2009-03-27	44.85	45.03	44.21	44.47	28671718
2009-03-30	43.35	43.39	42.09	42.82	27320455
2009-03-31	43.49	43.57	42.44	42.46	39341929
2009-04-01	41.50	43.67	41.47	43.36	33200688
2009-04-02	44.98	45.89	44.81	45.14	35305273
2009-04-03	44.97	46.34	44.83	46.02	27522637
2009-04-06	45.42	45.48	44.42	45.09	26212032
2009-04-07	44.13	44.25	43.50	43.74	22315005
2009-04-08	43.83	44.75	42.95	44.30	23558824
2009-04-09	45.52	45.82	45.03	45.60	20336084
2009-04-13	44.67	45.52	44.02	45.10	17751791
2009-04-14	44.81	45.72	44.38	44.98	21087503
2009-04-15	44.79	45.25	44.31	45.04	21218414
2009-04-16	45.47	45.62	44.34	45.25	17763435
2009-04-17	45.36	46.01	45.07	45.78	22068230
2009-04-20	44.64	44.74	43.31	43.56	18450707
2009-04-21	43.07	44.53	42.89	44.42	18949273
2009-04-22	43.94	44.92	43.73	43.95	21435697
2009-04-23	44.60	44.84	43.89	44.77	19214360
2009-04-24	45.52	46.44	45.44	46.07	23830363
2009-04-27	45.08	45.66	44.71	45.20	18361966
2009-04-28	44.55	45.86	44.50	45.30	15706191
2009-04-29	45.75	47.75	45.65	46.55	21155414
2009-04-30	47.09	47.11	45.14	45.78	29583253
2009-05-01	45.96	47.63	45.74	47.26	21853240
2009-05-04	47.79	49.21	47.61	49.15	28169159
2009-05-05	48.96	49.13	47.72	48.49	17907844
2009-05-06	49.37	50.66	49.19	50.37	21849205
2009-05-07	51.52	51.61	49.05	49.72	23492653
2009-05-08	50.48	52.35	50.46	51.84	28240047
2009-05-11	51.00	51.09	49.81	50.26	18340702
2009-05-12	50.92	51.01	49.51	50.58	23465560
2009-05-13	49.88	50.11	48.54	48.91	30074070
2009-05-14	48.53	49.51	48.09	49.05	17989490
2009-05-15	48.81	49.26	47.59	48.00	30052839
2009-05-18	48.74	49.72	48.70	49.66	16981483
2009-05-19	49.75	50.41	49.43	49.90	16459392
2009-05-20	50.61	51.51	49.93	50.07	22250693
2009-05-21	49.32	49.36	48.04	48.59	25606711
2009-05-22	48.90	49.46	48.50	48.61	13648327
2009-05-26	48.29	49.78	47.65	49.64	26906804
2009-05-27	49.85	50.50	49.03	49.10	20871711
2009-05-28	49.54	51.21	49.06	50.73	25906825
2009-05-29	51.54	51.89	50.97	51.68	22239173
2009-06-01	52.68	53.95	52.57	53.58	29723474
2009-06-02	53.31	53.82	53.03	53.44	20255043
2009-06-03	52.77	52.77	50.62	51.38	28249509
2009-06-04	51.99	52.67	51.52	52.54	31060954
2009-06-05	53.10	57.70	51.46	52.11	23215590
2009-06-08	51.64	52.40	50.99	52.00	18333102
2009-06-09	52.58	52.96	51.94	52.50	14804404
2009-06-10	53.40	53.55	52.11	52.97	25063039
2009-06-11	53.14	54.82	53.05	54.03	24945260
2009-06-12	53.43	53.51	52.80	53.51	19954432
2009-06-15	52.59	52.62	51.41	52.09	19421961
2009-06-16	52.55	52.76	50.83	50.98	23438221
2009-06-17	50.60	50.70	49.47	50.15	36339317
2009-06-18	50.07	50.66	49.67	49.96	23061326
2009-06-19	50.24	50.36	48.82	49.21	24827869
2009-06-22	48.45	48.45	46.66	46.75	32115467
2009-06-23	47.01	47.46	46.31	47.03	25313988
2009-06-24	47.37	48.04	46.91	47.22	18022643
2009-06-25	47.08	48.43	47.00	48.21	26717150
2009-06-26	48.06	48.24	47.68	47.89	12309910
2009-06-29	48.20	48.80	48.07	48.34	13812153
2009-06-30	48.34	48.91	47.27	48.05	22869834
2009-07-01	48.58	49.12	48.01	48.09	20011701
2009-07-02	47.27	47.27	46.13	46.16	23983424
2009-07-06	45.12	45.70	44.55	45.69	31673899
2009-07-07	45.61	45.65	44.40	44.52	21584447
2009-07-08	44.39	45.03	43.66	44.53	34379624
2009-07-09	44.99	45.64	44.60	44.99	24545595
2009-07-10	44.28	44.78	43.98	44.67	25188932
2009-07-13	44.66	45.41	43.80	45.35	22444031
2009-07-14	45.86	46.16	45.37	45.96	27380803
2009-07-15	46.83	47.77	46.81	47.59	29928654
2009-07-16	47.32	48.46	47.08	48.17	16080418
2009-07-17	48.14	48.72	47.71	48.45	18896258
2009-07-20	49.09	49.46	48.45	49.28	19622830
2009-07-21	49.83	50.02	48.91	49.71	18334561
2009-07-22	48.97	49.87	48.85	49.26	21560362
2009-07-23	49.20	50.85	49.07	50.66	21732179
2009-07-24	50.45	51.27	50.25	51.19	15123281
2009-07-27	51.31	51.67	50.78	51.36	13207482
2009-07-28	50.78	50.99	49.61	50.61	19165367
2009-07-29	49.79	49.83	48.84	49.44	22256962
2009-07-30	49.91	50.66	49.50	50.13	20685840
2009-07-31	49.88	50.85	49.53	50.62	17915181
2009-08-03	51.49	52.28	51.41	51.92	20989359
2009-08-04	51.66	52.10	51.29	51.83	14419388
2009-08-05	51.81	51.81	51.00	51.31	16190950
2009-08-06	51.50	51.50	50.49	50.89	16703017
2009-08-07	51.49	51.62	50.56	50.83	18632295
2009-08-10	50.69	51.36	50.57	51.05	14063754
2009-08-11	50.87	50.99	50.10	50.31	20675111
2009-08-12	50.20	51.31	50.17	50.85	15600201
2009-08-13	51.26	51.53	50.57	51.47	16813090
2009-08-14	51.46	51.52	50.15	50.71	16539487
2009-08-17	49.49	49.60	48.74	49.07	18735915
2009-08-18	49.19	49.78	48.99	49.56	12920487
2009-08-19	49.06	50.87	48.90	50.48	20584058
2009-08-20	50.49	51.05	50.46	50.91	10026415
2009-08-21	51.52	52.55	51.50	52.35	21992640
2009-08-24	52.84	53.41	52.82	53.02	19081873
2009-08-25	53.19	53.46	52.03	52.21	21259165
2009-08-26	51.81	52.58	51.58	52.45	16270597
2009-08-27	52.15	52.65	51.12	52.29	18414033
2009-08-28	52.67	52.75	51.84	52.18	10548282
2009-08-31	51.35	51.52	50.84	51.17	13312960
2009-09-01	51.02	51.69	50.16	50.28	20466733
2009-09-02	50.00	50.59	49.91	49.91	14357223
2009-09-03	50.31	50.50	49.94	50.26	9435034
2009-09-04	50.16	51.11	50.11	50.96	11823435
2009-09-08	52.00	54.49	51.82	52.36	19112223
2009-09-09	52.50	53.01	52.13	52.48	13120703
2009-09-10	52.73	53.49	52.35	53.39	17491564
2009-09-11	53.70	54.32	53.16	53.60	21178028
2009-09-14	52.99	54.03	52.81	54.00	15613448
2009-09-15	54.26	54.69	53.79	54.54	18486074
2009-09-16	54.95	55.92	54.87	55.89	22886316
2009-09-17	55.83	56.28	55.22	55.62	17369597
2009-09-18	55.72	55.76	54.70	55.18	18365933
2009-09-21	54.27	54.90	53.98	54.71	15571514
2009-09-22	55.59	55.77	55.17	55.57	13537115
2009-09-23	55.61	55.73	54.38	54.41	33993048
2009-09-24	54.51	54.55	53.21	53.63	22944820
2009-09-25	53.44	54.23	53.12	53.56	20103516
2009-09-28	53.59	54.60	53.49	54.42	14062964
2009-09-29	54.38	54.65	53.83	54.27	17569902
2009-09-30	54.57	54.58	53.21	53.92	25384968
2009-10-01	53.90	53.92	52.24	52.24	23653308
2009-10-02	51.55	52.34	51.34	51.97	18563372
2009-10-05	52.04	53.34	51.85	53.12	16867769
2009-10-06	53.89	54.77	53.83	54.38	21936472
2009-10-07	54.22	54.80	53.95	54.80	20582962
2009-10-08	55.09	56.37	54.97	56.21	36808131
2009-10-09	55.99	56.41	55.74	56.16	13314539
2009-10-12	56.60	57.35	56.59	56.92	13572087
2009-10-13	57.08	57.12	56.04	57.01	20638472
2009-10-14	57.74	57.99	57.38	57.96	22898173
2009-10-15	57.61	59.18	57.51	59.17	23100825
2009-10-16	58.90	59.25	58.45	58.99	22455530
2009-10-19	59.09	59.99	58.85	59.76	21588476
2009-10-20	59.95	59.99	58.50	59.38	18498685
2009-10-21	58.91	60.56	58.83	59.22	26009511
2009-10-22	58.80	59.67	58.18	59.45	18348676
2009-10-23	59.78	59.84	57.80	58.30	21153368
2009-10-26	58.34	59.66	57.20	57.34	26936332
2009-10-27	57.48	58.41	57.25	57.85	25299241
2009-10-28	57.55	57.55	55.81	55.94	23962678
2009-10-29	56.32	57.55	56.10	57.43	21729333
2009-10-30	57.27	57.49	54.88	55.25	29888241
2009-11-02	55.64	56.54	54.71	55.60	29419231
2009-11-03	54.90	56.68	54.69	56.32	20031226
2009-11-04	57.00	57.32	56.14	56.27	26028043
2009-11-05	56.57	57.40	56.31	57.23	18547781
2009-11-06	56.66	57.66	56.49	57.08	21838721
2009-11-09	57.87	58.25	57.71	58.17	16928634
2009-11-10	58.00	58.48	57.57	58.21	17951833
2009-11-11	58.74	58.96	57.89	58.19	18023554
2009-11-12	57.90	58.26	56.68	56.91	25417633
2009-11-13	57.04	57.73	56.49	57.27	19356634
2009-11-16	57.96	59.13	57.83	58.77	20974025
2009-11-17	58.63	58.84	58.19	58.67	16849998
2009-11-18	58.95	58.98	58.04	58.44	17149820
2009-11-19	58.00	58.07	56.77	57.13	22436253
2009-11-20	56.81	56.91	56.14	56.60	16900732
2009-11-23	57.67	58.22	57.16	57.33	17535687
2009-11-24	57.41	57.68	56.58	57.66	15947700
2009-11-25	57.77	58.33	57.22	58.11	14609589
2009-11-27	56.42	57.12	56.10	57.02	12811025
2009-11-30	56.70	57.33	56.36	56.82	19448920
2009-12-01	57.58	58.04	57.45	57.57	15530681
2009-12-02	57.57	57.85	56.97	57.23	15646996
2009-12-03	57.21	57.37	56.26	56.31	19716276
2009-12-04	57.02	57.63	55.54	55.90	30194827
2009-12-07	55.45	56.45	55.45	55.77	13579644
2009-12-08	55.48	55.51	54.49	54.82	20238411
2009-12-09	55.01	55.32	54.17	54.82	25316391
2009-12-10	55.27	55.74	55.00	55.50	15191247
2009-12-11	55.79	55.93	55.17	55.53	15628976
2009-12-14	56.39	56.50	56.04	56.10	15632504
2009-12-15	56.07	56.64	55.94	56.28	13432274
2009-12-16	56.65	57.25	56.49	56.64	18801984
2009-12-17	56.30	56.70	56.01	56.16	15438181
2009-12-18	56.45	56.66	55.88	56.15	20772194
2009-12-21	56.55	57.07	56.52	56.82	16049042
2009-12-22	56.94	57.35	56.75	57.09	10077524
2009-12-23	57.28	57.70	57.15	57.54	13031486
2009-12-24	57.74	57.94	57.60	57.81	2795293
2009-12-28	58.25	58.26	57.67	57.91	5834980
2009-12-29	58.15	58.16	57.38	57.53	8514755
2009-12-30	57.32	57.54	57.12	57.47	7253597
2009-12-31	57.59	57.73	56.95	57.01	5948855
2010-01-04	57.92	58.81	57.79	58.81	16928447
2010-01-05	58.89	59.41	58.62	59.29	17368896
2010-01-06	59.32	60.18	59.19	60.00	24351825
2010-01-07	59.74	60.01	59.30	59.91	17450236
2010-01-08	59.70	60.35	59.49	60.30	13345040
2010-01-11	60.69	60.87	59.73	60.22	19460871
2010-01-12	59.30	59.71	59.04	59.35	21510801
2010-01-13	59.32	59.80	58.52	59.57	22137807
2010-01-14	59.56	59.89	59.33	59.74	15545342
2010-01-15	59.67	59.80	58.85	59.26	19055919
2010-01-19	59.10	59.90	58.99	59.80	14613183
2010-01-20	59.16	59.16	58.42	58.87	15641758
2010-01-21	58.92	59.10	57.53	57.67	25206924
2010-01-22	57.39	57.72	56.14	56.30	23028650
2010-01-25	56.68	57.22	56.49	56.67	15902145
2010-01-26	56.20	57.30	55.92	56.31	21515870
2010-01-27	56.15	56.65	55.18	56.09	26617642
2010-01-28	56.50	56.62	54.80	55.50	34434359
2010-01-29	55.91	56.46	54.22	54.50	32803088
2010-02-01	55.15	56.31	55.11	56.30	21813277
2010-02-02	56.51	57.14	56.05	57.04	22250768
2010-02-03	56.88	57.35	56.42	56.55	19749245
2010-02-04	56.10	56.12	54.20	54.23	37173439
2010-02-05	54.22	54.48	52.67	54.24	46378391
2010-02-08	54.25	54.89	53.73	53.74	24117455
2010-02-09	54.48	55.56	54.31	54.87	33567335
2010-02-10	54.89	54.98	53.78	54.64	24183148
2010-02-11	54.53	55.69	54.29	55.57	22946168
2010-02-12	54.90	55.62	54.54	55.59	19833892
2010-02-16	56.30	57.10	56.24	56.90	19834964
2010-02-17	57.06	57.18	56.44	56.82	18137789
2010-02-18	56.76	57.28	56.48	57.14	16572873
2010-02-19	56.93	57.57	56.66	57.36	16501899
2010-02-22	57.50	57.51	56.45	56.57	17353076
2010-02-23	56.30	56.44	55.37	55.63	21101551
2010-02-24	55.61	56.19	55.44	55.98	17630274
2010-02-25	55.18	56.04	54.72	56.01	20948085
2010-02-26	56.14	56.34	55.65	56.14	17246799
2010-03-01	56.40	56.80	56.35	56.66	13965986
2010-03-02	57.03	57.56	56.91	57.13	16746221
2010-03-03	57.35	57.88	57.35	57.38	16767697
2010-03-04	57.47	57.65	56.84	57.08	16330904
2010-03-05	57.64	58.28	57.58	58.15	15335275
2010-03-08	58.31	58.51	57.82	58.06	12618797
2010-03-09	57.75	58.38	57.67	58.06	16703740
2010-03-10	58.12	58.65	57.85	58.57	17372197
2010-03-11	58.35	58.58	58.17	58.47	13037584
2010-03-12	58.85	58.85	58.25	58.50	13659776
2010-03-15	58.28	58.36	57.29	57.90	18374685
2010-03-16	58.19	58.48	57.73	58.42	19161698
2010-03-17	58.71	59.42	58.63	59.06	21672899
2010-03-18	59.06	59.15	57.86	58.18	19726857
2010-03-19	58.09	58.25	56.76	57.28	22412307
2010-03-22	56.56	57.39	56.33	57.13	19856485
2010-03-23	57.26	57.44	56.89	57.35	17420869
2010-03-24	56.97	57.52	56.84	57.02	20768831
2010-03-25	57.43	57.57	55.97	56.06	22122925
2010-03-26	56.25	56.44	55.72	56.08	21493808
2010-03-29	56.44	57.28	56.40	57.17	19477155
2010-03-30	57.30	57.37	56.91	57.26	13058276
2010-03-31	57.37	57.78	57.13	57.52	15168058
2010-04-01	58.09	58.67	58.04	58.54	17990380
2010-04-05	58.90	59.69	58.70	59.58	17455940
2010-04-06	59.50	59.78	59.26	59.58	13535748
2010-04-07	59.44	59.48	58.65	58.99	19536593
2010-04-08	58.55	59.39	58.27	59.20	19460289
2010-04-09	59.59	59.93	59.50	59.83	17488587
2010-04-12	59.78	60.38	59.76	59.97	15032969
2010-04-13	59.89	60.04	59.13	59.76	13856438
2010-04-14	60.06	60.38	59.53	60.33	14585573
2010-04-15	60.26	60.54	60.07	60.32	13947782
2010-04-16	59.98	60.25	58.91	59.30	36665571
2010-04-19	58.76	59.40	58.58	59.38	21149032
2010-04-20	59.83	60.76	59.78	60.54	19667414
2010-04-21	60.56	60.93	60.04	60.48	18571586
2010-04-22	59.97	60.64	59.52	60.63	19383109
2010-04-23	60.65	62.09	60.57	62.09	26012292
2010-04-26	62.20	62.30	61.78	61.88	17270217
2010-04-27	61.45	61.91	59.83	59.98	41402630
2010-04-28	60.39	60.75	59.77	60.59	23096482
2010-04-29	60.90	61.39	60.25	60.66	28862716
2010-04-30	60.80	60.83	59.53	59.91	22916443
2010-05-03	60.17	61.07	59.49	60.59	16689834
2010-05-04	59.79	59.84	58.35	58.97	30584302
2010-05-05	57.89	58.85	57.52	58.04	35206483
2010-05-06	57.52	58.18	52.29	56.05	47200697
2010-05-07	55.90	56.63	54.29	54.99	49490889
2010-05-10	57.13	57.56	56.52	57.34	29716846
2010-05-11	56.74	57.83	56.69	56.96	22836789
2010-05-12	57.08	57.94	57.08	57.75	18808440
2010-05-13	57.66	58.11	57.11	57.38	21117641
2010-05-14	56.85	57.02	55.36	56.24	28395610
2010-05-17	56.42	56.58	54.46	55.66	31949963
2010-05-18	56.47	56.86	54.91	55.23	30676261
2010-05-19	54.91	55.32	53.66	54.60	30109176
2010-05-20	53.20	53.37	52.00	52.16	44886573
2010-05-21	51.13	53.19	51.01	53.07	40155951
2010-05-24	52.96	53.10	51.78	51.86	27414345
2010-05-25	50.47	52.00	50.15	51.98	43113982
2010-05-26	52.59	53.08	51.70	51.87	29848497
2010-05-27	53.18	54.14	52.99	54.07	30306670
2010-05-28	53.94	54.01	52.65	53.05	26328683
2010-06-01	52.17	52.54	50.44	50.53	36350418
2010-06-02	50.88	52.80	50.79	52.72	27650489
2010-06-03	53.27	53.55	52.13	53.43	33690173
2010-06-04	52.29	53.44	51.18	51.55	29859895
2010-06-07	51.76	52.36	51.00	51.10	24131517
2010-06-08	51.18	52.11	50.69	51.95	35094313
2010-06-09	52.47	53.28	51.14	51.41	30679851
2010-06-10	52.78	54.10	52.66	53.99	25993337
2010-06-11	53.23	54.35	53.23	54.32	15163043
2010-06-14	54.99	55.39	54.01	54.04	23814537
2010-06-15	54.60	55.70	54.46	55.62	17071524
2010-06-16	55.23	55.96	55.00	55.58	14496255
2010-06-17	55.75	55.75	54.92	55.52	17412957
2010-06-18	55.26	55.70	54.86	55.61	13598200
2010-06-21	56.53	56.70	55.07	55.49	16625683
2010-06-22	55.45	55.48	53.69	53.87	21573834
2010-06-23	53.80	53.85	53.15	53.46	17819541
2010-06-24	53.14	53.47	52.10	52.34	16955417
2010-06-25	52.42	52.96	51.77	52.49	20437679
2010-06-28	52.73	52.73	51.72	51.78	15954386
2010-06-29	51.05	51.06	49.70	50.07	22493553
2010-06-30	49.99	50.75	49.57	49.68	16694016
2010-07-01	49.85	50.13	48.56	49.50	25802516
2010-07-02	49.81	50.03	48.96	49.38	11419582
2010-07-06	50.24	50.76	49.31	49.86	17301197
2010-07-07	50.12	51.66	50.00	51.62	18908675
2010-07-08	52.22	52.50	51.41	52.35	14872799
2010-07-09	52.30	52.70	52.08	52.62	9112839
2010-07-12	52.42	52.87	51.99	52.48	8207334
2010-07-13	53.18	53.51	52.92	53.11	14165026
2010-07-14	52.87	53.34	52.50	53.05	11942044
2010-07-15	52.98	53.20	52.09	52.99	14920697
2010-07-16	52.53	52.73	51.35	51.73	18130758
2010-07-19	51.94	52.36	51.51	52.06	12541245
2010-07-20	51.32	53.32	51.31	53.25	16750366
2010-07-21	53.59	53.59	51.99	52.38	22513783
2010-07-22	53.11	54.02	52.96	53.54	22992128
2010-07-23	53.42	53.79	52.80	53.78	18025733
2010-07-26	53.81	54.34	53.65	54.25	11938601
2010-07-27	54.49	54.58	53.52	53.99	16409429
2010-07-28	53.86	54.26	53.70	53.87	10778069
2010-07-29	54.23	54.72	53.42	53.95	14557204
2010-07-30	53.40	54.12	53.23	53.84	11816084
2010-08-02	54.85	55.89	54.77	55.72	27578940
2010-08-03	55.49	56.06	55.24	55.70	14260187
2010-08-04	55.85	56.27	55.58	56.13	13107606
2010-08-05	55.76	56.31	55.50	56.31	8908661
2010-08-06	55.61	55.92	54.83	55.64	18117356
2010-08-09	55.90	56.07	55.53	55.87	6714225
2010-08-10	55.22	55.68	54.85	55.41	12260472
2010-08-11	54.39	54.47	53.58	53.76	18829619
2010-08-12	52.97	53.86	52.90	53.44	15263855
2010-08-13	53.32	53.84	53.19	53.35	9109435
2010-08-16	53.06	53.49	52.75	53.34	10285655
2010-08-17	53.88	54.51	53.62	54.23	18017334
2010-08-18	54.08	54.16	53.22	53.71	18694330
2010-08-19	53.45	53.55	52.54	52.84	16499089
2010-08-20	52.55	52.59	51.77	52.19	12424772
2010-08-23	52.29	52.72	52.17	52.21	8176697
2010-08-24	51.50	52.09	51.22	51.40	14743766
2010-08-25	51.11	51.40	50.42	51.24	19339377
2010-08-26	51.53	51.70	50.50	50.78	10982634
2010-08-27	51.08	52.20	50.33	52.10	19708999
2010-08-30	52.00	52.24	51.33	51.34	9156593
2010-08-31	51.11	51.60	50.81	51.20	17578732
2010-09-01	52.05	53.24	51.97	53.11	19132870
2010-09-02	53.18	53.65	52.88	53.55	9848619
2010-09-03	54.03	54.44	53.75	54.20	13253880
2010-09-07	53.79	53.85	53.22	53.39	11406915
2010-09-08	53.45	54.12	53.42	53.85	9330345
2010-09-09	54.51	54.61	53.76	53.96	7836610
2010-09-10	54.28	54.63	54.18	54.52	7595274
2010-09-13	55.00	55.07	54.57	54.96	9131544
2010-09-14	54.85	55.23	54.54	54.77	13977855
2010-09-15	54.40	54.67	54.09	54.66	14112936
2010-09-16	54.39	54.64	54.08	54.41	16758792
2010-09-17	54.32	54.41	53.71	53.89	14352833
2010-09-20	54.06	55.01	53.82	54.80	19424918
2010-09-21	54.87	55.17	54.37	54.84	16772372
2010-09-22	54.73	55.37	54.40	54.44	16158999
2010-09-23	53.96	54.56	53.82	54.10	12359933
2010-09-24	54.70	55.54	54.47	55.27	24632456
2010-09-27	55.41	55.60	55.06	55.06	10897676
2010-09-28	55.11	55.65	54.55	55.45	16579525
2010-09-29	55.36	56.30	55.25	56.04	21501354
2010-09-30	56.48	56.75	55.50	56.06	23169746
2010-10-01	56.60	56.95	56.26	56.81	20009810
2010-10-04	56.54	56.89	55.68	56.10	14752644
2010-10-05	56.71	57.63	56.60	57.42	21615780
2010-10-06	57.42	58.11	57.40	57.93	14105044
2010-10-07	58.17	58.24	57.21	57.64	13562784
2010-10-08	57.59	58.58	57.46	58.36	15838750
2010-10-11	58.40	58.82	58.30	58.52	8045975
2010-10-12	58.27	58.69	57.63	58.43	16665093
2010-10-13	58.78	59.44	58.66	59.14	14689744
2010-10-14	58.95	59.46	58.57	59.05	11502749
2010-10-15	59.38	59.47	58.56	59.21	15085905
2010-10-18	59.06	59.81	58.88	59.37	10950068
2010-10-19	58.75	58.86	57.70	58.19	19289483
2010-10-20	58.39	59.31	58.17	58.94	12628590
2010-10-21	59.11	59.58	58.27	58.91	13420895
2010-10-22	59.21	59.49	59.02	59.30	6558707
2010-10-25	59.76	60.29	59.36	59.46	11353948
2010-10-26	59.29	59.65	59.11	59.58	10693541
2010-10-27	59.04	59.39	58.44	59.33	12906060
2010-10-28	59.72	59.87	58.97	59.20	11592579
2010-10-29	58.89	59.30	58.76	59.24	9361400
2010-11-01	59.83	60.17	59.07	59.31	12024201
2010-11-02	59.75	60.24	59.54	59.96	10227588
2010-11-03	60.16	60.21	59.19	60.09	22730454
2010-11-04	60.97	62.02	60.97	62.00	19328468
2010-11-05	61.94	62.31	61.75	62.31	14689715
2010-11-08	61.95	62.58	61.91	62.50	11990322
2010-11-09	62.79	63.26	62.01	62.38	20069868
2010-11-10	62.58	63.21	61.93	63.18	17787628
2010-11-11	62.89	63.89	62.85	63.88	18048521
2010-11-12	63.18	63.48	62.38	62.94	17874236
2010-11-15	63.33	63.36	62.61	62.62	10751231
2010-11-16	61.99	62.01	60.96	61.45	23738473
2010-11-17	61.30	62.10	61.12	61.70	16817794
2010-11-18	62.30	63.26	62.30	63.06	16052594
2010-11-19	62.88	63.61	62.41	63.59	11360788
2010-11-22	63.24	63.43	62.15	63.39	18146914
2010-11-23	62.48	62.51	61.58	62.15	22534958
2010-11-24	62.58	63.34	62.54	63.27	22650244
2010-11-26	62.65	63.04	62.35	62.51	6589389
2010-11-29	62.20	63.07	61.63	62.93	14734370
2010-11-30	62.11	63.22	61.92	62.71	19273389
2010-12-01	63.74	64.73	63.74	64.57	19973719
2010-12-02	64.55	65.57	64.54	65.53	17677596
2010-12-03	65.14	65.94	65.11	65.83	10019355
2010-12-06	65.77	66.20	65.72	66.04	11992759
2010-12-07	66.90	67.00	65.63	65.79	22938476
2010-12-08	65.86	66.16	65.07	65.48	12760105
2010-12-09	65.81	65.95	65.04	65.63	10952351
2010-12-10	65.78	65.97	65.49	65.90	8676080
2010-12-13	66.31	66.97	66.22	66.46	12889561
2010-12-14	66.54	66.72	65.93	66.15	11515484
2010-12-15	65.87	66.38	65.60	65.79	11116084
2010-12-16	65.77	66.18	65.25	66.16	11025713
2010-12-17	65.85	65.98	65.59	65.89	11325850
2010-12-20	66.14	66.53	65.77	66.32	10234674
2010-12-21	66.69	67.08	66.48	66.99	8703348
2010-12-22	67.19	67.29	66.99	67.22	7855418
2010-12-23	67.15	67.49	67.12	67.41	4531792
2010-12-27	67.09	67.29	66.91	67.17	4152646
2010-12-28	67.26	67.53	67.12	67.42	5154658
2010-12-29	67.65	68.26	67.53	68.09	5532641
2010-12-30	68.15	68.47	67.91	68.15	5984537
2010-12-31	68.13	68.50	67.93	68.25	4444434
2011-01-03	68.90	69.19	68.60	68.76	10196646
2011-01-04	69.19	69.19	67.52	68.17	14543460
2011-01-05	67.83	68.56	67.57	68.44	11291496
2011-01-06	68.67	68.70	67.50	67.79	11454022
2011-01-07	67.82	68.44	67.60	68.28	11082236
2011-01-10	68.07	68.14	67.49	68.01	10806437
2011-01-11	68.45	69.22	68.36	69.14	11371992
2011-01-12	69.75	70.13	69.43	70.09	11026774
2011-01-13	70.20	70.35	69.64	69.90	11522652
2011-01-14	69.80	70.67	69.48	70.65	14005321
2011-01-18	70.60	71.13	70.38	71.09	12535159
2011-01-19	71.21	71.24	70.11	70.23	15126893
2011-01-20	69.69	69.94	68.73	69.73	23179915
2011-01-21	70.44	70.62	69.71	70.10	14573960
2011-01-24	69.99	70.52	69.72	70.36	13104203
2011-01-25	70.20	70.31	69.36	70.16	15819095
2011-01-26	70.40	72.03	70.35	71.84	24221522
2011-01-27	71.80	71.95	71.05	71.42	14994182
2011-01-28	71.30	71.65	70.85	71.11	23691759
2011-01-31	71.72	73.15	71.49	73.15	25114835
2011-02-01	73.44	74.41	71.22	74.34	20443136
2011-02-02	74.00	74.83	73.83	74.28	13560944
2011-02-03	74.30	74.44	73.38	74.32	14515496
2011-02-04	74.49	74.57	73.73	74.13	13280430
2011-02-07	74.44	75.22	74.43	74.56	16175192
2011-02-08	74.44	74.56	73.65	74.31	15596877
2011-02-09	73.98	74.25	72.85	73.37	16324472
2011-02-10	73.01	74.24	72.93	74.12	16809782
2011-02-11	73.82	74.51	73.62	74.11	18870485
2011-02-14	73.98	75.83	73.98	75.74	15223171
2011-02-15	75.62	75.76	74.63	74.95	11443602
2011-02-16	75.35	76.03	75.10	75.95	15907917
2011-02-17	75.94	76.87	75.81	76.70	10796733
2011-02-18	76.87	77.20	76.34	77.02	12408375
2011-02-22	77.37	78.06	75.91	76.27	24833673
2011-02-23	76.69	78.37	76.55	77.82	32189890
2011-02-24	78.02	78.06	76.25	76.72	22389487
2011-02-25	77.00	78.00	76.81	77.94	11768637
2011-02-28	78.24	78.69	77.70	78.47	15878491
2011-03-01	79.00	79.08	76.98	77.07	20205588
2011-03-02	76.86	77.66	76.29	77.51	15045764
2011-03-03	78.00	78.91	77.76	78.84	11329303
2011-03-04	78.82	78.91	77.72	78.34	14133327
2011-03-07	78.86	79.22	77.36	77.79	14671675
2011-03-08	77.75	77.81	76.38	77.15	16187909
2011-03-09	76.91	77.41	76.37	76.62	13602996
2011-03-10	75.60	75.61	73.61	73.83	36185407
2011-03-11	73.32	75.65	73.03	75.11	24211885
2011-03-14	74.75	75.78	74.36	75.52	16441504
2011-03-15	73.18	75.61	72.90	74.95	21834708
2011-03-16	75.17	75.81	72.98	73.75	31662781
2011-03-17	75.20	76.39	74.71	76.00	20945124
2011-03-18	76.68	76.86	75.29	75.39	24192104
2011-03-21	76.70	77.70	76.55	77.68	17164709
2011-03-22	77.70	77.96	77.26	77.51	10019690
2011-03-23	77.49	77.97	76.99	77.71	10097274
2011-03-24	78.02	78.13	77.15	77.99	15369101
2011-03-25	78.07	78.90	77.79	78.69	10466410
2011-03-28	78.50	79.40	78.34	78.50	14147985
2011-03-29	78.40	79.62	78.13	79.46	16960215
2011-03-30	79.98	80.37	79.33	80.01	19020890
2011-03-31	80.43	80.97	79.72	79.75	18883697
2011-04-01	80.45	80.69	79.78	79.99	12925184
2011-04-04	80.36	80.55	79.93	80.04	7476294
2011-04-05	79.97	80.73	79.89	80.28	19323840
2011-04-06	80.70	80.90	79.08	79.44	16475874
2011-04-07	79.29	79.77	78.73	79.44	14824625
2011-04-08	80.02	80.38	79.27	79.72	19144981
2011-04-11	79.75	79.90	77.87	78.15	17694686
2011-04-12	77.26	77.30	75.30	75.73	38093735
2011-04-13	76.42	76.67	75.45	76.04	26848943
2011-04-14	75.62	76.78	75.34	76.56	20674108
2011-04-15	76.76	77.30	76.17	77.19	15270414
2011-04-18	76.04	76.39	75.19	76.04	20053932
2011-04-19	75.99	77.00	75.95	76.81	15062668
2011-04-20	78.29	78.66	77.92	78.62	22444879
2011-04-21	78.78	79.19	78.41	78.98	12647112
2011-04-25	79.02	79.09	78.08	78.57	7077139
2011-04-26	78.81	79.47	78.47	79.35	9202339
2011-04-27	79.67	79.70	77.98	79.31	18717363
2011-04-28	79.04	79.54	78.55	79.30	14998220
2011-04-29	79.32	80.51	79.28	80.48	9928587
2011-05-02	80.65	80.80	78.92	79.41	17762778
2011-05-03	78.80	78.97	76.74	77.42	28751732
2011-05-04	77.26	77.27	75.39	76.05	29750332
2011-05-05	74.91	75.65	73.58	74.47	44489488
2011-05-06	75.33	76.45	73.98	74.80	35227158
2011-05-09	75.15	76.47	75.02	76.11	24228478
2011-05-10	76.10	76.83	75.51	76.47	17766678
2011-05-11	76.00	76.08	73.71	74.26	41169896
2011-05-12	73.90	74.75	72.78	74.15	38954887
2011-05-13	74.50	74.85	73.13	73.79	35934081
2011-05-16	73.48	74.73	73.04	73.23	28148383
2011-05-17	72.89	73.58	72.28	73.23	30273011
2011-05-18	73.56	75.24	73.28	74.71	25846477
2011-05-19	75.05	75.36	74.09	74.72	19666894
2011-05-20	74.65	75.27	73.72	74.63	27054394
2011-05-23	73.33	73.87	73.00	73.47	20292921
2011-05-24	74.22	75.33	74.20	74.51	24830776
2011-05-25	74.13	76.16	74.12	75.77	24918815
2011-05-26	75.52	76.33	75.14	76.15	18751725
2011-05-27	76.57	77.12	75.96	76.34	16697099
2011-05-31	77.34	77.66	76.25	77.11	19312129
2011-06-01	76.92	77.25	75.07	75.27	27617369
2011-06-02	75.30	75.89	74.43	75.24	24105221
2011-06-03	74.11	75.98	73.97	75.26	22378446
2011-06-06	75.10	75.41	73.40	73.56	23439297
2011-06-07	74.20	74.58	73.44	73.56	19230531
2011-06-08	73.79	74.68	73.62	73.78	25056530
2011-06-09	74.15	75.18	74.00	74.78	17271917
2011-06-10	74.20	74.35	73.21	73.33	20968492
2011-06-13	73.37	73.90	71.48	72.17	27751137
2011-06-14	73.11	74.07	73.09	73.71	22877831
2011-06-15	72.83	73.48	71.62	72.02	35640438
2011-06-16	72.05	72.79	71.41	72.13	25264389
2011-06-17	72.50	72.62	71.22	71.69	27409814
2011-06-20	71.30	73.80	71.14	71.88	17362325
2011-06-21	72.38	73.66	72.33	73.31	23195548
2011-06-22	73.08	74.08	72.86	73.10	18561874
2011-06-23	71.55	72.41	70.45	72.30	45454176
2011-06-24	72.30	72.47	70.83	70.93	17065640
2011-06-27	70.68	71.75	70.51	71.31	19694649
2011-06-28	71.93	73.42	71.87	73.39	15857728
2011-06-29	73.63	74.76	73.28	74.25	21321414
2011-06-30	74.50	75.42	74.49	75.35	19418779
2011-07-01	75.19	76.14	74.55	76.06	14888490
2011-07-05	76.16	76.87	75.97	76.53	15683434
2011-07-06	76.36	76.50	75.71	76.39	10975489
2011-07-07	77.42	77.65	76.84	77.54	17824309
2011-07-08	76.19	76.89	76.08	76.89	17131049
2011-07-11	75.79	75.80	74.77	75.07	19147025
2011-07-12	74.76	75.82	74.70	74.79	20545823
2011-07-13	75.13	76.43	75.05	75.35	20165897
2011-07-14	76.13	76.29	74.75	74.85	22632844
2011-07-15	75.70	76.95	75.65	76.86	27367093
2011-07-18	76.53	76.74	75.99	76.60	20362283
2011-07-19	77.15	78.06	77.09	78.00	19557973
2011-07-20	78.33	78.36	77.65	77.80	10517759
2011-07-21	78.26	79.43	78.21	79.33	17361326
2011-07-22	79.40	79.83	78.93	79.73	11499741
2011-07-25	78.74	79.97	78.62	79.41	15484408
2011-07-26	79.36	79.76	78.75	79.03	16969365
2011-07-27	78.49	78.65	77.30	77.54	23784435
2011-07-28	77.23	78.18	77.07	77.22	19554066
2011-07-29	76.19	77.12	75.96	76.45	17335583
2011-08-01	77.80	77.85	75.63	76.34	21985699
2011-08-02	75.91	76.70	74.19	74.22	27201105
2011-08-03	74.32	74.36	72.05	73.79	35564099
2011-08-04	72.41	72.49	68.27	68.54	54529719
2011-08-05	69.57	70.16	64.47	68.07	66409612
2011-08-08	65.31	66.38	62.00	62.28	55997020
2011-08-09	63.58	65.49	61.10	65.45	50401123
2011-08-10	64.60	65.78	62.93	63.15	49373680
2011-08-11	63.60	67.46	63.21	66.47	42033368
2011-08-12	67.46	67.85	66.53	66.96	26552954
2011-08-15	67.85	69.35	67.83	69.30	29311242
2011-08-16	68.33	69.05	67.29	68.07	29945117
2011-08-17	68.83	69.60	67.90	68.34	21666887
2011-08-18	66.21	66.36	63.66	64.38	37248375
2011-08-19	63.39	65.48	63.00	63.24	27319588
2011-08-22	65.17	65.19	62.50	62.73	24532413
2011-08-23	63.14	65.61	62.71	65.56	35856813
2011-08-24	65.18	66.07	64.60	65.95	18867923
2011-08-25	66.42	66.81	64.22	64.56	26792609
2011-08-26	63.92	66.10	63.11	65.81	23836256
2011-08-29	66.85	67.82	66.33	67.73	35543184
2011-08-30	67.27	68.60	66.71	68.13	19838768
2011-08-31	68.75	69.64	67.99	68.64	24485254
2011-09-01	68.75	69.65	67.96	68.12	21294185
2011-09-02	66.31	66.90	65.65	66.22	20854704
2011-09-06	64.11	65.60	63.57	65.50	19355689
2011-09-07	66.71	67.94	66.61	67.90	18525688
2011-09-08	67.57	68.56	66.73	67.11	18491825
2011-09-09	66.23	66.55	64.42	64.89	35041367
2011-09-12	63.76	65.34	63.34	65.20	25761476
2011-09-13	65.49	65.83	64.19	65.38	28204528
2011-09-14	65.77	67.12	64.48	66.19	25715819
2011-09-15	67.01	67.57	66.45	67.51	17331180
2011-09-16	67.51	67.76	66.32	67.09	23036372
2011-09-19	65.45	66.63	64.75	66.03	20859826
2011-09-20	66.34	67.17	65.52	65.62	20134397
2011-09-21	65.44	65.68	62.83	62.89	26782831
2011-09-22	60.67	60.70	58.26	59.34	38065965
2011-09-23	58.58	59.58	58.37	58.70	32795330
2011-09-26	59.13	60.97	57.95	60.84	34397549
2011-09-27	62.64	63.33	61.38	61.73	32486614
2011-09-28	61.84	62.41	59.59	59.71	23093544
2011-09-29	61.25	61.33	59.06	60.28	22869478
2011-09-30	59.23	59.96	58.51	58.51	29734394
2011-10-03	57.84	58.51	56.47	56.52	35068722
2011-10-04	55.50	58.54	54.26	58.37	41370333
2011-10-05	58.80	60.70	57.93	60.52	37564911
2011-10-06	60.40	61.78	59.72	61.66	23819311
2011-10-07	62.13	62.18	60.29	60.90	24391848
2011-10-10	62.03	63.69	62.02	63.66	17907957
2011-10-11	63.07	64.34	62.91	63.79	22428183
2011-10-12	64.30	65.10	63.84	64.13	18631493
2011-10-13	63.48	64.36	62.78	64.04	15159429
2011-10-14	65.13	66.62	65.12	66.60	16616802
2011-10-17	66.42	66.64	65.24	65.39	18806384
2011-10-18	65.31	67.94	64.59	67.49	24455895
2011-10-19	67.19	68.24	66.48	66.79	24029545
2011-10-20	66.75	67.61	65.92	67.31	21877452
2011-10-21	68.04	68.83	67.71	68.55	24171069
2011-10-24	68.76	69.63	68.57	69.45	22973896
2011-10-25	69.28	69.41	67.50	68.00	21924318
2011-10-26	69.04	69.71	67.49	69.47	18187675
2011-10-27	71.37	73.19	71.18	72.55	31190244
2011-10-28	71.80	73.17	71.60	73.04	17512530
2011-10-31	71.80	71.85	69.60	69.71	21955945
2011-11-01	66.98	68.48	66.34	67.46	41749405
2011-11-02	69.13	69.68	68.44	69.49	20310949
2011-11-03	70.50	71.56	69.58	71.32	19714463
2011-11-04	70.70	71.46	70.00	71.26	12554831
2011-11-07	71.28	72.15	70.40	71.65	13471793
2011-11-08	72.23	72.90	71.27	72.82	19152658
2011-11-09	70.67	71.35	69.42	69.60	25275059
2011-11-10	70.73	71.33	69.45	70.81	20355322
2011-11-11	71.60	72.55	71.50	72.26	14401473
2011-11-14	71.82	71.98	70.65	71.31	15382500
2011-11-15	71.09	71.82	70.66	71.23	16675868
2011-11-16	70.67	71.98	70.07	70.16	21946785
2011-11-17	70.13	70.50	67.91	68.56	25537415
2011-11-18	68.95	69.32	67.73	68.15	26953395
2011-11-21	66.92	67.35	65.98	66.93	20014859
2011-11-22	66.86	67.30	65.88	66.30	18698475
2011-11-23	65.35	65.51	64.28	64.29	21790415
2011-11-25	64.01	64.93	63.83	63.83	7149795
2011-11-28	66.16	66.78	65.61	66.22	21851245
2011-11-29	66.51	67.89	66.28	67.17	14477495
2011-11-30	69.65	71.07	69.63	70.87	33001990
2011-12-01	70.68	71.39	70.09	70.48	16332552
2011-12-02	71.16	71.54	70.28	70.42	14939874
2011-12-05	71.70	72.17	70.68	71.29	14862710
2011-12-06	71.24	71.87	70.70	71.28	13859745
2011-12-07	71.00	71.15	70.00	70.60	17144588
2011-12-08	70.09	70.46	68.43	68.63	17146680
2011-12-09	69.06	70.48	68.91	70.19	15518305
2011-12-12	69.34	69.39	67.59	68.55	19315098
2011-12-13	69.08	69.97	67.48	67.91	18642497
2011-12-14	67.11	67.42	65.71	66.00	26684284
2011-12-15	66.92	66.99	65.55	65.72	17749912
2011-12-16	65.97	66.51	65.46	66.14	21970566
2011-12-19	66.42	66.42	64.80	64.98	12540688
2011-12-20	66.29	67.78	66.21	67.65	12665219
2011-12-21	67.66	68.58	67.23	68.40	12027405
2011-12-22	68.78	69.35	68.55	69.20	10988789
2011-12-23	69.46	69.68	69.05	69.60	5214667
2011-12-27	69.45	70.10	69.45	69.78	5630208
2011-12-28	69.80	69.97	68.36	68.45	11320624
2011-12-29	68.61	69.24	68.55	69.16	7702423
2011-12-30	69.00	69.46	68.93	69.13	6586245
2012-01-03	70.60	71.40	70.49	71.05	24256149
2012-01-04	70.78	71.32	70.36	71.20	14018498
2012-01-05	70.74	70.91	70.00	70.86	12674651
2012-01-06	70.99	71.02	70.29	70.44	8894982
2012-01-09	70.59	70.94	70.38	70.78	12044586
2012-01-10	71.89	71.98	71.21	71.41	13633560
2012-01-11	71.08	71.09	70.17	70.45	13472780
2012-01-12	70.07	70.38	69.48	69.79	19711840
2012-01-13	69.35	69.54	68.74	69.44	16217608
2012-01-17	70.22	70.55	69.71	69.94	12527145
2012-01-18	69.89	71.11	69.55	71.08	15363039
2012-01-19	71.45	71.63	71.04	71.37	13304327
2012-01-20	71.36	71.64	70.82	71.38	15395374
2012-01-23	71.63	72.15	71.43	71.95	12987102
2012-01-24	71.32	71.79	71.03	71.74	10617196
2012-01-25	71.63	72.86	70.71	72.62	19638465
2012-01-26	73.07	73.16	71.35	71.63	16983700
2012-01-27	71.31	71.79	71.20	71.48	9228199
2012-01-30	70.66	71.19	70.13	71.14	13625901
2012-01-31	71.65	71.72	70.34	70.69	14680892
2012-02-01	71.33	71.58	70.82	70.97	12779988
2012-02-02	71.08	71.78	70.86	71.51	15471234
2012-02-03	72.44	72.84	72.03	72.77	14996560
2012-02-06	72.36	73.65	72.25	73.64	13385534
2012-02-07	73.46	74.15	72.70	74.02	17548924
2012-02-08	74.20	74.30	73.29	73.77	11028396
2012-02-09	73.88	74.06	73.19	73.78	9605787
2012-02-10	72.92	73.17	72.56	73.04	14836938
2012-02-13	73.78	73.83	73.06	73.62	9914298
2012-02-14	73.54	73.88	73.15	73.75	14547963
2012-02-15	73.99	74.20	73.39	73.63	14742816
2012-02-16	73.78	74.72	73.33	74.59	18102554
2012-02-17	75.18	75.27	74.43	74.87	13496855
2012-02-21	75.37	75.79	75.17	75.38	14382398
2012-02-22	75.54	76.07	75.36	75.55	12342895
2012-02-23	75.60	76.02	75.05	75.93	14088601
2012-02-24	76.10	76.50	76.04	76.23	12274891
2012-02-27	75.93	76.31	75.41	75.99	11183240
2012-02-28	75.89	76.24	75.31	75.74	16606305
2012-02-29	75.82	76.14	74.67	74.88	17246224
2012-03-01	75.21	75.76	75.03	75.60	14008454
2012-03-02	75.32	75.62	74.44	74.74	14522969
2012-03-05	74.42	74.48	73.54	74.26	12685515
2012-03-06	73.13	73.33	72.58	73.05	13867815
2012-03-07	73.32	73.86	72.82	73.66	14482195
2012-03-08	74.04	74.51	73.67	74.26	10298952
2012-03-09	74.42	74.87	74.07	74.19	14653190
2012-03-12	74.12	74.23	73.46	73.78	12258673
2012-03-13	74.18	74.77	73.44	74.67	17793185
2012-03-14	74.72	74.92	73.77	73.95	13857592
2012-03-15	74.04	74.41	73.57	74.07	15176986
2012-03-16	74.14	75.03	74.03	74.80	23591103
2012-03-19	74.76	75.47	74.54	75.14	14206708
2012-03-20	74.47	74.56	73.86	74.01	13284765
2012-03-21	73.92	73.93	73.02	73.13	16582562
2012-03-22	72.32	72.43	71.15	71.48	20216529
2012-03-23	71.64	72.49	71.27	72.23	13222016
2012-03-26	72.90	73.00	72.39	72.80	10189844
2012-03-27	72.93	72.95	72.05	72.07	12772832
2012-03-28	71.74	71.99	70.59	71.17	15285302
2012-03-29	70.68	71.29	70.17	71.17	16330224
2012-03-30	71.70	71.93	71.04	71.75	12753294
2012-04-02	71.57	72.99	71.35	72.45	17888130
2012-04-03	72.30	72.41	71.09	71.82	13995158
2012-04-04	70.95	71.28	70.53	70.90	15830275
2012-04-05	70.65	71.49	70.41	70.50	9578830
2012-04-09	69.42	70.14	69.35	69.61	14430328
2012-04-10	69.51	69.63	68.10	68.24	21953197
2012-04-11	69.00	69.20	68.12	68.26	12826724
2012-04-12	68.32	69.92	68.27	69.75	15058834
2012-04-13	69.45	69.66	68.56	68.70	13108803
2012-04-16	68.98	69.20	67.95	68.24	15125367
2012-04-17	68.87	69.70	68.81	69.35	12757004
2012-04-18	69.14	69.64	69.00	69.21	10794366
2012-04-19	69.25	69.80	68.87	69.12	20974568
2012-04-20	69.78	70.12	68.94	68.96	15099981
2012-04-23	67.81	69.08	67.68	68.89	17028245
2012-04-24	69.14	69.63	68.81	69.40	9915690
2012-04-25	69.83	70.13	69.36	70.09	14642997
2012-04-26	69.75	70.86	69.64	70.83	11231391
2012-04-27	71.00	71.05	70.44	70.80	6834952
2012-04-30	70.73	71.29	70.53	71.24	7608979
2012-05-01	71.38	72.77	71.26	72.26	14256341
2012-05-02	71.64	71.66	70.88	71.08	12082261
2012-05-03	71.06	71.15	69.69	69.90	16040696
2012-05-04	69.19	69.30	67.97	68.30	22188722
2012-05-07	67.90	68.53	67.44	68.10	15207957
2012-05-08	67.56	68.00	66.43	67.88	25178755
2012-05-09	66.84	67.95	66.49	67.55	21955855
2012-05-10	68.22	68.59	67.70	67.84	12308796
2012-05-11	67.36	68.34	67.22	67.34	10303386
2012-05-14	66.51	66.62	66.08	66.22	13552958
2012-05-15	66.26	66.51	64.92	65.12	16977921
2012-05-16	65.28	66.31	64.75	64.75	16516294
2012-05-17	64.90	65.41	64.33	64.34	19182298
2012-05-18	64.80	65.16	63.67	63.94	18484597
2012-05-21	64.03	65.47	63.99	65.41	13670484
2012-05-22	65.50	66.42	64.81	65.25	21336173
2012-05-23	64.70	65.58	63.78	65.49	18880928
2012-05-24	65.83	65.83	64.62	65.44	18681912
2012-05-25	65.37	65.81	64.99	65.13	8014683
2012-05-29	65.88	66.69	65.54	66.22	14053999
2012-05-30	65.30	65.34	63.98	64.19	23235081
2012-05-31	64.15	64.32	62.54	63.63	26688416
2012-06-01	62.35	62.73	61.96	62.04	19512219
2012-06-04	62.28	62.48	61.11	61.99	19038168
2012-06-05	61.85	62.93	61.82	62.52	15802320
2012-06-06	63.18	64.51	63.18	64.45	20785582
2012-06-07	65.29	65.88	64.36	64.49	14686939
2012-06-08	64.02	64.59	63.47	64.50	15585665
2012-06-11	65.16	65.46	63.53	63.62	16148895
2012-06-12	63.97	64.68	63.62	64.52	14517191
2012-06-13	64.15	64.79	63.41	63.70	12172647
2012-06-14	63.85	64.98	63.60	64.70	14564632
2012-06-15	64.83	65.69	64.51	65.62	15500954
2012-06-18	64.97	65.22	64.59	65.03	14037480
2012-06-19	65.54	66.30	65.20	65.97	15372949
2012-06-20	65.94	66.43	65.10	65.71	17625462
2012-06-21	65.73	65.73	62.91	63.02	18964781
2012-06-22	63.44	63.73	62.67	63.44	20065285
2012-06-25	62.50	62.52	61.47	62.02	15558105
2012-06-26	62.12	62.92	61.67	62.69	14262222
2012-06-27	63.03	64.23	63.03	63.99	11658134
2012-06-28	63.62	64.54	63.33	64.43	16527945
2012-06-29	66.14	66.50	65.47	66.37	21747755
2012-07-02	66.37	66.66	65.67	66.40	14556251
2012-07-03	66.93	68.70	66.87	67.99	15693504
2012-07-05	67.59	67.63	66.86	67.10	12141199
2012-07-06	66.07	66.59	65.77	66.29	11191071
2012-07-09	66.24	66.36	65.52	65.99	9564326
2012-07-10	66.39	66.59	64.64	64.96	18801496
2012-07-11	65.30	66.17	65.13	65.84	20965277
2012-07-12	65.06	65.96	64.82	65.62	19368741
2012-07-13	65.89	66.83	65.80	66.77	10209935
2012-07-16	66.56	67.30	66.17	66.99	11335665
2012-07-17	67.37	67.90	66.30	67.83	17984889
2012-07-18	67.59	68.50	67.45	68.42	15518198
2012-07-19	68.70	68.84	68.21	68.63	13990135
2012-07-20	68.41	68.81	68.10	68.79	13664931
2012-07-23	67.36	68.27	66.93	68.13	12720405
2012-07-24	68.16	68.23	66.16	67.04	12658869
2012-07-25	67.30	67.58	66.51	67.09	9499531
2012-07-26	68.12	69.23	68.08	69.00	14040874
2012-07-27	69.37	70.49	68.90	70.22	15360291
2012-07-30	70.12	70.68	69.90	70.42	9733672
2012-07-31	70.26	70.55	69.58	69.65	12016149
2012-08-01	69.91	70.34	69.16	69.99	16144641
2012-08-02	69.12	69.52	68.16	68.82	15442473
2012-08-03	70.10	70.87	70.02	70.44	14382309
2012-08-06	70.57	71.02	70.50	70.63	5936560
2012-08-07	71.16	72.00	71.10	71.69	12251066
2012-08-08	71.38	72.00	71.25	71.75	9499964
2012-08-09	71.60	72.51	71.50	72.24	11984332
2012-08-10	71.75	72.46	71.31	72.37	11315772
2012-08-13	72.36	72.46	71.75	72.10	8289134
2012-08-14	72.45	72.53	71.74	71.97	7123140
2012-08-15	71.99	72.17	71.67	71.96	6533069
2012-08-16	72.08	72.73	71.88	72.60	6884882
2012-08-17	72.75	72.78	72.32	72.57	12104131
2012-08-20	72.38	72.58	72.07	72.32	5567713
2012-08-21	72.65	73.03	71.98	72.09	8730261
2012-08-22	71.86	72.43	71.64	72.36	8538731
2012-08-23	72.19	72.39	71.42	71.56	7328746
2012-08-24	71.44	72.18	71.06	71.98	7493121
2012-08-27	72.06	72.50	71.77	72.01	6067881
2012-08-28	71.86	72.28	71.73	72.06	6820791
2012-08-29	72.10	72.16	71.51	71.58	6351821
2012-08-30	71.30	71.30	70.61	70.82	7785384
2012-08-31	71.41	71.89	70.98	71.50	10149848
2012-09-04	71.46	71.51	70.40	70.98	8775494
2012-09-05	70.94	71.20	70.59	70.71	7226585
2012-09-06	71.27	72.68	71.26	72.20	13522546
2012-09-07	72.37	73.47	72.30	73.45	13423882
2012-09-10	73.35	73.83	73.10	73.13	5842429
2012-09-11	73.35	74.11	73.35	73.91	7505714
2012-09-12	74.35	74.55	74.05	74.36	8342608
2012-09-13	74.53	76.01	73.95	75.57	14177200
2012-09-14	76.10	77.35	76.02	76.64	15240248
2012-09-17	76.26	76.81	75.74	75.99	10183501
2012-09-18	75.74	75.77	74.86	75.45	9920134
2012-09-19	75.38	75.45	74.65	74.72	14808330
2012-09-20	74.08	75.08	73.78	74.93	11743826
2012-09-21	75.24	75.27	74.50	74.68	12699833
2012-09-24	74.03	74.50	74.02	74.30	7390411
2012-09-25	74.50	74.64	73.42	73.49	13493217
2012-09-26	73.19	73.28	72.54	72.79	15804252
2012-09-27	73.35	73.99	73.04	73.78	8327469
2012-09-28	73.57	73.64	72.99	73.44	8448598
2012-10-01	73.94	74.53	73.70	73.80	11121526
2012-10-02	74.30	74.30	73.48	73.93	8791146
2012-10-03	73.79	73.89	72.67	73.02	12576343
2012-10-04	73.43	73.94	73.28	73.76	11377221
2012-10-05	74.17	74.26	73.34	73.58	13890914
2012-10-08	73.17	73.79	73.10	73.70	5443778
2012-10-09	73.77	74.38	73.68	73.80	10291909
2012-10-10	73.37	73.49	72.22	72.42	15193049
2012-10-11	73.12	73.57	72.92	72.96	8272722
2012-10-12	72.94	73.07	72.04	72.56	10761777
2012-10-15	72.43	73.04	71.91	72.93	8093981
2012-10-16	73.36	74.23	73.36	74.09	13350715
2012-10-17	74.30	75.07	74.15	75.02	10346192
2012-10-18	74.68	75.19	74.63	75.01	14413424
2012-10-19	74.95	75.10	73.56	73.83	14092734
2012-10-22	73.86	74.10	72.72	73.46	10844295
2012-10-23	72.22	72.29	71.23	71.75	15428452
2012-10-24	72.11	72.25	71.07	71.20	10695545
2012-10-25	71.91	72.04	71.02	71.87	9793178
2012-10-26	71.73	72.40	71.60	71.96	11008368
2012-10-31	72.25	72.47	71.35	71.94	11125739
2012-11-01	71.66	72.40	71.54	72.25	9490757
2012-11-02	72.49	72.69	70.82	71.06	11264871
2012-11-05	70.92	71.79	70.84	71.60	7417348
2012-11-06	71.96	73.06	71.92	72.75	10519242
2012-11-07	71.68	71.84	70.35	70.85	19044562
2012-11-08	70.80	71.07	69.53	69.57	15013386
2012-11-09	69.35	70.37	69.15	69.55	12227698
2012-11-12	69.82	69.90	69.40	69.69	5583577
2012-11-13	69.07	70.31	69.00	69.40	11300699
2012-11-14	69.62	69.75	68.38	68.56	19242049
2012-11-15	68.59	69.27	68.19	68.65	14652016
2012-11-16	68.75	69.02	67.77	68.92	21477876
2012-11-19	69.86	70.62	69.81	70.51	11458072
2012-11-20	70.32	70.59	69.74	70.23	7712468
2012-11-21	70.45	70.70	70.16	70.61	5868409
2012-11-23	70.94	71.61	70.77	71.61	4502316
2012-11-26	70.99	71.04	70.42	70.91	9398520
2012-11-27	70.70	71.01	70.19	70.32	7787989
2012-11-28	69.65	71.07	69.43	70.96	11587899
2012-11-29	71.43	71.71	70.87	71.12	10951033
2012-11-30	71.20	71.45	70.80	71.06	8365605
2012-12-03	71.60	71.70	70.59	70.67	9766477
2012-12-04	70.70	71.03	70.37	70.41	11395706
2012-12-05	70.63	71.29	70.44	70.88	12531984
2012-12-06	70.75	71.13	70.63	71.13	8107338
2012-12-07	71.37	71.57	71.02	71.56	10384339
2012-12-10	71.53	71.81	71.33	71.48	5835779
2012-12-11	71.77	72.17	71.63	71.90	7875054
2012-12-12	72.12	72.83	71.92	72.16	9193248
2012-12-13	72.07	72.08	71.20	71.49	10767230
2012-12-14	71.01	71.36	70.91	71.22	9442612
2012-12-17	71.46	71.90	71.33	71.87	9494412
2012-12-18	71.86	73.35	71.72	73.19	11188273
2012-12-19	73.31	73.39	72.65	72.69	8091538
2012-12-20	72.70	73.24	72.55	73.18	9008047
2012-12-21	71.92	72.28	71.64	72.07	15210398
2012-12-24	71.92	71.99	71.41	71.52	3592186
2012-12-26	71.95	71.98	71.10	71.20	6520300
2012-12-27	71.21	71.29	70.19	71.07	11660760
2012-12-28	70.64	70.68	69.77	69.83	11802598
2012-12-31	69.71	71.44	69.57	71.42	16385132
2013-01-02	72.95	73.02	72.00	73.00	14545780
2013-01-03	72.89	73.63	72.56	72.98	9786676
2013-01-04	73.09	73.89	73.05	73.79	9297754
2013-01-07	73.45	73.45	72.94	73.22	7973393
2013-01-08	73.02	73.04	72.52	72.98	7375842
2013-01-09	73.19	73.28	72.55	72.86	7372478
2013-01-10	73.46	73.65	73.06	73.52	8367341
2013-01-11	73.60	73.72	73.34	73.61	6366465
2013-01-14	73.57	73.83	73.36	73.62	8397876
2013-01-15	73.34	74.01	73.19	73.95	9639407
2013-01-16	73.83	74.30	73.72	74.28	8585540
2013-01-17	74.65	75.23	74.44	74.75	10502093
2013-01-18	74.81	75.49	74.65	75.49	13406720
2013-01-22	75.36	76.31	75.15	76.21	10149757
2013-01-23	76.03	76.16	75.66	75.95	7169211
2013-01-24	76.04	76.79	75.96	76.17	8820788
2013-01-25	76.54	77.05	76.41	76.89	7795754
2013-01-28	77.18	77.18	76.31	76.76	7451146
2013-01-29	76.97	78.15	76.94	78.00	11646503
2013-01-30	78.16	78.59	77.48	77.61	9942906
2013-01-31	77.36	77.74	77.07	77.33	10515270
2013-02-01	77.76	78.17	77.16	78.07	11818289
2013-02-04	77.40	77.68	77.28	77.33	10673974
2013-02-05	77.86	78.21	77.56	78.00	11685039
2013-02-06	77.58	78.09	77.35	78.05	11386396
2013-02-07	77.99	78.17	77.33	77.85	11930851
2013-02-08	77.96	78.61	77.96	78.58	9448133
2013-02-11	78.59	78.59	78.08	78.19	6961375
2013-02-12	78.37	78.54	77.95	78.40	7202626
2013-02-13	78.48	78.75	78.43	78.68	5692887
2013-02-14	78.52	79.51	78.29	79.36	7310831
2013-02-15	79.26	79.29	78.03	78.45	14337921
2013-02-19	78.74	79.44	78.72	79.36	7697918
2013-02-20	79.33	79.34	77.63	77.70	12768122
2013-02-21	77.31	77.45	76.58	77.16	12262378
2013-02-22	77.65	78.00	77.03	77.97	6564549
2013-02-25	78.48	78.72	75.88	75.89	13808982
2013-02-26	76.35	76.87	75.46	76.68	16851448
2013-02-27	76.45	78.06	76.45	77.85	10994578
2013-02-28	77.77	78.47	77.65	77.69	9941163
2013-03-01	77.38	77.93	77.03	77.79	13262676
2013-03-04	77.52	77.73	76.85	77.62	10421875
2013-03-05	78.14	78.42	77.81	78.12	9984866
2013-03-06	78.45	78.60	77.92	78.21	8200304
2013-03-07	78.39	78.74	78.04	78.61	8466981
2013-03-08	78.93	79.12	78.49	78.99	7817031
2013-03-11	78.73	79.16	78.39	79.03	8167131
2013-03-12	79.10	79.54	78.87	79.12	8523233
2013-03-13	79.00	79.24	78.74	78.94	7782651
2013-03-14	79.07	80.14	79.07	80.02	10991081
2013-03-15	79.64	79.95	79.26	79.60	11246580
2013-03-18	78.59	79.44	78.53	78.96	8047005
2013-03-19	79.09	79.09	77.39	78.09	12352015
2013-03-20	78.66	78.79	78.08	78.53	6823735
2013-03-21	78.15	78.76	78.07	78.13	8277473
2013-03-22	78.35	78.88	78.30	78.75	7904759
2013-03-25	79.06	79.39	78.12	78.45	9839497
2013-03-26	78.87	79.38	78.75	79.28	6932636
2013-03-27	78.84	79.67	78.63	79.54	5694669
2013-03-28	79.54	79.87	79.27	79.31	6895296
2013-04-01	79.31	79.54	78.61	79.15	7407742
2013-04-02	79.28	79.34	78.45	78.70	8408012
2013-04-03	78.73	78.78	76.99	77.23	15743660
2013-04-04	77.17	77.60	76.64	77.13	13752880
2013-04-05	76.13	77.39	75.99	77.30	16619755
2013-04-08	77.42	77.86	77.15	77.82	8903560
2013-04-09	78.00	78.81	77.63	78.48	9579930
2013-04-10	78.68	79.22	78.56	78.90	9191926
2013-04-11	79.26	79.62	78.73	79.24	11311229
2013-04-12	78.71	78.86	77.57	78.00	19437031
2013-04-15	77.13	77.17	74.76	74.82	24793188
2013-04-16	75.57	75.85	74.70	75.74	16460448
2013-04-17	75.07	75.15	73.52	74.08	20626668
2013-04-18	74.29	75.18	73.61	74.71	20535564
2013-04-19	75.28	75.43	74.11	74.56	13416431
2013-04-22	74.93	75.67	74.28	75.36	13348058
2013-04-23	75.66	76.30	75.30	76.23	13953269
2013-04-24	76.51	77.62	76.43	77.25	13715065
2013-04-25	77.44	78.24	76.94	77.31	13640641
2013-04-26	77.14	77.37	76.57	77.18	11162840
2013-04-29	77.65	78.28	77.30	77.96	12214647
2013-04-30	78.05	78.30	77.35	78.27	10036228
2013-05-01	77.60	77.81	76.96	77.05	15324864
2013-05-02	77.36	78.28	77.09	78.06	13598010
2013-05-03	78.61	79.68	78.59	79.47	14048952
2013-05-06	79.51	80.33	79.51	80.01	12007569
2013-05-07	80.37	80.98	80.07	80.63	9700679
2013-05-08	80.57	80.91	80.26	80.76	7170557
2013-05-09	80.79	81.08	80.25	80.69	8135533
2013-05-10	80.24	80.40	79.57	80.27	13221416
2013-05-13	80.07	80.30	79.81	80.26	7423024
2013-05-14	80.33	81.41	80.28	81.40	9600294
2013-05-15	81.02	81.43	80.49	81.17	13049054
2013-05-16	80.94	81.39	80.59	80.77	12055390
2013-05-17	81.21	82.21	81.12	82.12	14658823
2013-05-20	82.08	83.46	82.08	83.28	10192279
2013-05-21	83.48	83.83	82.83	83.11	10838834
2013-05-22	83.23	83.95	81.75	82.15	19839309
2013-05-23	81.12	82.19	80.85	82.19	12791697
2013-05-24	81.46	81.72	81.00	81.71	8664935
2013-05-28	82.86	83.23	82.15	82.57	10708385
2013-05-29	81.95	82.70	81.79	82.39	12752944
2013-05-30	82.16	82.61	81.63	82.20	12074738
2013-05-31	81.86	82.12	80.49	80.50	15007973
2013-06-03	80.80	81.30	80.43	81.28	18365428
2013-06-04	80.88	81.39	80.04	80.64	15981001
2013-06-05	80.40	80.69	79.66	79.70	17796377
2013-06-06	79.75	80.34	79.10	80.30	18325463
2013-06-07	80.83	81.38	80.36	81.31	10581977
2013-06-10	81.66	81.68	80.81	81.08	7944000
2013-06-11	80.09	80.62	79.75	79.85	10595875
2013-06-12	80.65	80.79	79.18	79.36	9344996
2013-06-13	79.34	80.91	79.24	80.69	12392958
2013-06-14	80.74	80.82	79.72	79.91	10399235
2013-06-17	80.45	81.27	80.41	81.06	11097532
2013-06-18	80.95	81.77	80.92	81.52	7741616
2013-06-19	81.45	81.90	80.69	80.77	15053665
2013-06-20	79.71	79.75	78.17	78.41	25490815
2013-06-21	78.69	78.77	77.25	78.17	20554242
2013-06-24	77.32	77.87	76.02	77.01	18905421
2013-06-25	77.86	78.25	77.34	78.00	12540219
2013-06-26	78.38	78.72	77.81	78.48	11202729
2013-06-27	78.88	79.34	78.59	78.63	8163546
2013-06-28	78.33	78.92	78.05	78.30	10818640
2013-07-01	78.79	79.52	78.63	78.86	11960623
2013-07-02	78.88	79.70	78.64	79.03	8694521
2013-07-03	78.82	79.11	78.35	78.98	5256897
2013-07-05	79.44	79.99	78.84	79.96	10308464
2013-07-08	80.35	80.96	80.30	80.48	11579109
2013-07-09	80.93	81.41	80.77	81.30	9258360
2013-07-10	81.60	81.60	80.63	80.80	10808525
2013-07-11	81.82	81.88	81.01	81.45	14486145
2013-07-12	81.35	81.96	81.33	81.91	8778214
2013-07-15	81.96	82.12	81.69	81.84	10395036
2013-07-16	81.89	82.05	80.82	81.34	6723741
2013-07-17	81.58	81.94	81.45	81.70	7924945
2013-07-18	81.98	82.80	81.94	82.57	9419744
2013-07-19	82.87	83.72	82.68	83.72	10685327
2013-07-22	83.60	83.83	83.37	83.45	6802260
2013-07-23	83.66	83.96	83.49	83.59	6009661
2013-07-24	83.68	83.74	82.24	82.66	9338745
2013-07-25	82.59	83.33	82.35	83.21	9622234
2013-07-26	82.83	83.06	82.28	83.00	6830045
2013-07-29	82.74	82.81	81.98	82.31	8293699
2013-07-30	82.33	82.50	81.68	82.15	7936044
2013-07-31	82.30	83.02	82.24	82.42	11247470
2013-08-01	83.09	83.85	83.06	83.76	10646610
2013-08-02	83.45	83.50	82.85	83.39	8185471
2013-08-05	83.09	83.25	82.77	83.19	5191022
2013-08-06	82.99	83.40	82.45	82.68	6494357
2013-08-07	82.45	82.70	82.05	82.39	7033935
2013-08-08	82.79	83.02	82.12	82.84	6743306
2013-08-09	82.82	83.01	82.19	82.59	9815044
2013-08-12	82.03	82.56	82.00	82.24	6313924
2013-08-13	82.32	82.58	81.86	82.39	6916251
2013-08-14	82.20	82.55	81.95	82.01	6212641
2013-08-15	81.51	81.92	81.20	81.56	10818999
2013-08-16	81.40	81.53	80.91	81.23	8950394
2013-08-19	81.03	81.12	79.89	79.94	10848283
2013-08-20	79.98	83.00	79.85	80.43	9037239
2013-08-21	80.21	80.70	79.83	79.99	9488424
2013-08-22	80.35	81.50	80.18	81.18	8337190
2013-08-23	81.44	81.89	80.95	81.76	7392465
2013-08-26	81.99	82.31	81.46	81.62	7268890
2013-08-27	81.02	81.70	80.95	81.11	10200557
2013-08-28	81.37	82.78	81.34	82.46	11898201
2013-08-29	82.31	82.36	81.46	81.60	11411095
2013-08-30	81.91	82.01	81.37	81.57	8541808
2013-09-03	82.39	82.68	81.77	82.17	8634413
2013-09-04	82.07	82.86	81.89	82.62	7490049
2013-09-05	82.77	83.27	82.73	82.89	6115148
2013-09-06	83.22	83.53	82.31	82.88	8025854
2013-09-09	83.18	83.91	83.06	83.81	8438043
2013-09-10	83.90	83.96	83.12	83.84	9153677
2013-09-11	83.83	84.48	83.46	84.48	10700156
2013-09-12	84.31	84.57	83.92	83.98	10702366
2013-09-13	84.05	84.28	83.80	83.95	5979002
2013-09-16	84.60	84.66	83.81	83.93	8068702
2013-09-17	83.95	84.55	83.84	84.31	5422103
2013-09-18	84.29	85.68	84.04	85.33	11156559
2013-09-19	85.46	85.74	84.97	85.12	9138540
2013-09-20	84.78	84.99	83.88	84.04	13973955
2013-09-23	83.82	84.01	83.39	83.63	8520098
2013-09-24	83.61	84.33	83.37	83.71	5540653
2013-09-25	83.95	84.21	83.67	83.69	11193739
2013-09-26	83.90	84.03	83.44	83.84	7720340
2013-09-27	83.49	83.66	83.22	83.55	7171002
2013-09-30	82.54	83.20	82.39	82.91	10433217
2013-10-01	82.68	83.66	82.64	83.44	10852686
2013-10-02	83.09	83.73	82.65	83.63	7716429
2013-10-03	83.55	83.60	82.50	82.90	10143495
2013-10-04	83.08	83.96	82.72	83.74	9313123
2013-10-07	82.87	83.58	82.77	83.05	7928742
2013-10-08	83.08	83.26	82.08	82.16	10577956
2013-10-09	82.16	82.23	81.31	81.87	13109715
2013-10-10	82.44	83.40	82.42	83.39	12827626
2013-10-11	83.02	84.55	82.94	84.29	11925501
2013-10-14	83.79	84.91	83.60	84.86	8369909
2013-10-15	84.55	85.10	84.23	84.55	11393181
2013-10-16	85.12	86.08	85.08	85.82	12608148
2013-10-17	85.73	86.04	85.49	86.00	12290090
2013-10-18	86.67	86.99	86.28	86.94	12950561
2013-10-21	86.90	87.24	86.36	86.55	7853541
2013-10-22	86.97	87.59	86.65	87.03	14297555
2013-10-23	86.31	86.39	85.42	85.67	16835297
2013-10-24	85.76	86.23	85.21	86.08	7873710
2013-10-25	86.27	86.83	86.02	86.60	8752335
2013-10-28	86.65	86.86	86.20	86.67	7661226
2013-10-29	86.89	87.34	86.82	87.28	6467148
2013-10-30	87.25	87.62	86.01	86.69	11397664
2013-10-31	86.76	87.18	86.11	86.39	9088138
2013-11-01	86.36	86.44	85.04	86.08	12347560
2013-11-04	86.50	87.22	86.31	87.15	7238758
2013-11-05	86.77	87.01	86.28	86.36	8027250
2013-11-06	86.88	87.27	86.32	86.62	9093291
2013-11-07	86.85	86.97	85.00	85.28	20888544
2013-11-08	85.32	86.63	85.20	86.55	13242894
2013-11-11	86.70	86.99	86.43	86.71	5179725
2013-11-12	86.55	86.69	85.66	85.91	8680677
2013-11-13	85.53	86.67	85.52	86.66	10903381
2013-11-14	86.62	87.24	86.57	87.18	9668061
2013-11-15	87.51	87.68	87.01	87.66	7369837
2013-11-18	88.03	88.11	86.71	86.99	10466208
2013-11-19	86.82	87.43	86.40	87.14	9456394
2013-11-20	87.50	87.79	86.67	86.93	13262852
2013-11-21	87.23	87.90	87.12	87.76	7122782
2013-11-22	88.06	88.24	87.28	88.23	7559526
2013-11-25	88.14	88.14	86.99	87.43	9752553
2013-11-26	87.34	87.76	86.86	87.21	6774847
2013-11-27	86.97	87.37	86.12	86.62	9319346
2013-11-29	86.61	87.19	86.20	86.44	4976682
2013-12-02	86.53	87.09	86.01	86.50	9619434
2013-12-03	86.30	86.98	86.12	86.71	10845101
2013-12-04	86.60	86.89	85.74	86.43	10035006
2013-12-05	86.21	86.58	85.97	86.14	10071974
2013-12-06	86.89	87.04	86.14	86.41	11673027
2013-12-09	86.60	86.86	86.14	86.53	13075638
2013-12-10	86.33	86.79	86.16	86.27	10566032
2013-12-11	86.36	86.36	84.87	85.05	14682665
2013-12-12	85.04	85.79	84.88	85.41	10983900
2013-12-13	85.21	85.26	84.74	85.13	12165257
2013-12-16	85.59	86.15	85.35	85.87	12161283
2013-12-17	85.80	85.95	85.10	85.38	9856228
2013-12-18	85.63	86.70	84.81	86.67	15264422
2013-12-19	86.37	86.96	86.18	86.92	11214069
2013-12-20	86.49	87.01	86.44	86.67	15691803
2013-12-23	86.99	87.34	86.65	86.76	9769928
2013-12-24	86.83	87.32	86.72	87.24	5594384
2013-12-26	87.48	87.98	87.34	87.86	8857744
2013-12-27	88.16	88.41	87.87	88.29	5866313
2013-12-30	88.40	88.49	87.57	87.66	7045703
2013-12-31	87.87	88.54	87.55	88.51	8075555
2014-01-02	87.98	88.24	86.90	87.25	11133534
2014-01-03	87.34	87.69	86.75	86.93	9714236
2014-01-06	87.19	87.34	86.56	87.05	9256595
2014-01-07	87.30	87.77	86.85	87.71	6650943
2014-01-08	87.72	87.75	86.77	87.10	10941435
2014-01-09	87.19	87.34	86.11	86.83	12222695
2014-01-10	86.89	87.01	86.33	86.90	10470041
2014-01-13	86.66	86.79	85.09	85.17	16717570
2014-01-14	85.51	86.32	85.51	86.28	13222025
2014-01-15	86.40	86.48	85.90	86.03	11667843
2014-01-16	85.87	86.17	85.47	86.15	11297021
2014-01-17	86.36	86.83	85.90	86.01	12632805
2014-01-21	86.62	86.92	85.99	86.72	12725743
2014-01-22	86.93	87.22	86.57	87.12	10557535
2014-01-23	86.65	86.83	85.72	86.13	14900729
2014-01-24	85.61	85.61	84.28	84.33	17426067
2014-01-27	84.48	84.65	83.44	84.03	16054469
2014-01-28	84.23	84.80	84.00	84.67	9112707
2014-01-29	83.93	84.78	83.49	84.20	20124809
2014-01-30	84.77	84.91	83.99	84.47	12265606
2014-01-31	83.49	84.12	83.03	83.38	15983149
2014-02-03	83.30	83.65	81.78	81.89	25172753
2014-02-04	82.35	82.94	82.05	82.73	20339787
2014-02-05	82.73	82.75	81.81	81.92	27270856
2014-02-06	82.14	83.34	82.11	83.14	13028205
2014-02-07	83.65	84.17	83.14	84.04	12402216
2014-02-10	84.02	84.13	83.28	83.63	7960915
2014-02-11	83.72	85.01	83.63	84.72	10869613
2014-02-12	84.98	85.15	84.43	84.52	6812376
2014-02-13	84.12	85.14	83.89	84.92	9798927
2014-02-14	84.99	86.20	84.86	86.03	12618276
2014-02-18	86.16	86.53	86.01	86.42	8853964
2014-02-19	86.15	87.41	86.15	86.53	23821902
2014-02-20	86.50	87.27	86.38	87.10	9436884
2014-02-21	87.29	87.31	86.36	86.41	11582800
2014-02-24	86.67	88.48	86.62	87.71	18613814
2014-02-25	87.54	87.84	86.96	87.67	9583205
2014-02-26	87.71	87.81	86.85	87.12	10048251
2014-02-27	87.15	87.35	86.58	86.81	4619868
2014-02-28	87.27	87.99	87.13	87.65	10474434
2014-03-03	87.12	88.09	86.81	87.09	12463575
2014-03-04	87.85	88.30	87.51	88.04	10524448
2014-03-05	87.77	87.85	86.99	87.22	10865326
2014-03-06	87.28	87.94	87.23	87.85	7788265
2014-03-07	88.21	88.27	87.68	88.02	9852702
2014-03-10	87.93	88.22	87.42	88.16	8864421
2014-03-11	88.27	88.33	86.87	87.16	12267991
2014-03-12	86.55	87.39	86.46	87.17	9368623
2014-03-13	87.30	87.33	85.97	86.30	11272755
2014-03-14	86.20	86.72	86.08	86.38	10653337
2014-03-17	86.72	87.11	86.50	86.84	10419160
2014-03-18	87.16	87.84	86.89	87.57	6995115
2014-03-19	87.60	87.63	86.37	86.91	9322526
2014-03-20	86.48	87.39	86.19	87.25	8713363
2014-03-21	87.12	87.71	87.04	87.06	14130162
2014-03-24	87.33	87.73	86.72	86.88	10043960
2014-03-25	87.33	87.73	87.30	87.66	7176575
2014-03-26	87.96	88.19	87.19	87.26	8571278
2014-03-27	87.28	88.23	87.07	87.96	11396193
2014-03-28	88.25	89.25	88.20	89.06	9955632
2014-03-31	89.50	89.59	88.79	89.06	8451765
2014-04-01	89.09	89.60	89.05	89.59	10247284
2014-04-02	89.40	90.07	89.33	89.91	10008616
2014-04-03	90.11	90.86	89.96	90.49	10798364
2014-04-04	91.17	91.30	90.00	90.16	14003166
2014-04-07	89.95	90.13	88.65	88.65	11244805
2014-04-08	88.87	89.73	88.70	89.54	11644444
2014-04-09	89.82	90.01	89.04	89.95	7231166
2014-04-10	89.61	90.19	88.51	88.70	12298325
2014-04-11	88.26	88.97	88.22	88.45	13455858
2014-04-14	89.13	89.84	88.71	89.66	9961407
2014-04-15	89.60	90.89	89.32	90.86	22442865
2014-04-16	91.39	91.97	91.26	91.95	13036671
2014-04-17	92.07	93.07	91.91	92.79	18549532
2014-04-21	92.88	93.49	92.71	93.42	8506426
2014-04-22	93.16	93.53	92.71	93.27	6345247
2014-04-23	93.26	94.02	93.26	93.76	8561746
2014-04-24	94.03	94.25	93.62	93.79	8876542
2014-04-25	93.53	93.82	92.94	93.23	8872330
2014-04-28	93.55	93.63	92.61	93.39	11167069
2014-04-29	93.84	94.66	93.79	93.82	8278002
2014-04-30	93.61	93.88	93.14	93.74	10821563
2014-05-01	93.61	93.86	93.26	93.53	10715592
2014-05-02	93.36	94.42	93.23	93.72	8713048
2014-05-05	93.37	94.32	93.20	94.16	8037308
2014-05-06	94.25	94.80	94.17	94.30	7476684
2014-05-07	94.72	95.25	94.19	95.12	9630871
2014-05-08	94.93	95.09	93.68	93.76	10967844
2014-05-09	93.88	94.05	93.31	93.67	8710770
2014-05-12	94.10	94.38	93.81	94.33	5221746
2014-05-13	94.51	94.82	94.37	94.68	4988803
2014-05-14	94.78	95.02	94.59	94.72	4988984
2014-05-15	94.53	94.56	92.95	93.64	11448846
2014-05-16	93.47	93.74	92.93	93.40	14811000
2014-05-19	93.14	93.94	93.14	93.69	5037308
2014-05-20	93.49	93.86	93.24	93.42	4675647
2014-05-21	93.85	94.56	93.72	94.43	5857432
2014-05-22	94.43	94.84	94.22	94.34	6869162
2014-05-23	94.32	94.68	94.13	94.15	5280722
2014-05-27	94.42	94.63	94.06	94.41	5062183
2014-05-28	94.40	94.89	94.20	94.57	7535450
2014-05-29	94.75	95.43	94.49	95.38	7281975
2014-05-30	95.12	95.42	94.85	95.31	5957964
2014-06-02	95.40	95.74	94.92	95.19	5075751
2014-06-03	94.97	95.64	94.96	95.52	5998620
2014-06-04	95.36	95.57	95.07	95.47	3690337
2014-06-05	95.37	96.18	95.18	96.02	6178615
2014-06-06	96.24	96.95	96.24	96.81	5420002
2014-06-09	96.94	97.47	96.72	96.96	5652005
2014-06-10	96.97	97.05	96.56	96.80	3766080
2014-06-11	96.51	97.30	96.30	97.17	5651668
2014-06-12	97.60	98.14	97.31	97.49	11869815
2014-06-13	97.75	98.43	97.17	98.42	9737216
2014-06-16	98.77	99.23	98.59	99.01	13386921
2014-06-17	98.81	98.96	98.31	98.94	10045494
2014-06-18	98.98	99.78	98.65	99.69	14863564
2014-06-19	99.75	100.42	99.47	100.40	8677236
2014-06-20	100.45	100.99	100.12	100.93	9096156
2014-06-23	101.24	101.52	100.98	101.29	7959180
2014-06-24	101.20	101.28	98.94	99.16	17748459
2014-06-25	98.75	100.01	98.64	99.91	13860340
2014-06-26	99.97	100.10	99.11	100.02	8080008
2014-06-27	99.78	100.07	99.44	100.02	8229289
2014-06-30	99.95	100.22	99.56	100.10	6312791
2014-07-01	100.35	100.66	99.91	100.16	6894105
2014-07-02	100.08	100.37	99.80	100.01	5926355
2014-07-03	100.49	100.49	99.83	100.39	3668829
2014-07-07	100.29	100.30	99.44	99.62	6932367
2014-07-08	99.47	99.71	99.07	99.46	10392325
2014-07-09	99.62	100.18	99.46	100.12	6415671
2014-07-10	99.21	99.53	98.65	99.16	14908658
2014-07-11	99.04	99.06	98.14	98.40	10805839
2014-07-14	98.88	99.37	98.74	99.25	6870266
2014-07-15	98.98	99.23	98.18	98.82	9997254
2014-07-16	99.23	100.36	99.20	100.32	8177015
2014-07-17	100.24	100.55	98.63	98.70	11017817
2014-07-18	98.95	99.24	98.50	98.99	8318482
2014-07-21	98.74	99.21	98.59	99.14	9398231
2014-07-22	99.58	100.16	99.48	99.85	5978016
2014-07-23	100.10	100.50	99.67	100.49	6701314
2014-07-24	100.65	100.97	100.24	100.58	5747232
2014-07-25	100.22	100.31	99.71	99.84	4803461
2014-07-28	99.76	99.93	98.99	99.60	7478201
2014-07-29	99.42	99.92	99.30	99.35	6832820
2014-07-30	99.82	100.13	98.44	98.76	10780805
2014-07-31	98.13	98.18	96.56	96.63	17285161
2014-08-01	96.36	96.67	95.02	95.85	17833264
2014-08-04	95.83	97.70	95.54	97.46	12896457
2014-08-05	97.05	97.25	94.77	95.33	16440170
2014-08-06	95.13	96.72	94.96	95.61	11548041
2014-08-07	96.10	96.27	94.49	95.01	13256982
2014-08-08	95.30	96.70	95.07	96.60	11586395
2014-08-11	97.23	97.58	96.54	96.61	11203566
2014-08-12	96.47	96.47	95.50	95.90	9998142
2014-08-13	96.42	96.73	95.86	96.21	6488951
2014-08-14	96.35	96.50	95.52	95.66	7617630
2014-08-15	95.85	96.51	95.60	96.37	11075331
2014-08-18	96.72	96.92	96.22	96.63	8597847
2014-08-19	96.83	97.55	96.76	97.37	5998042
2014-08-20	97.25	97.71	96.85	97.58	5947976
2014-08-21	97.71	97.76	97.22	97.66	5567212
2014-08-22	97.52	97.52	96.61	97.01	7383394
2014-08-25	97.28	97.94	97.25	97.87	4380363
2014-08-26	98.15	98.87	97.96	98.37	5597183
2014-08-27	98.46	98.57	97.91	98.17	3860063
2014-08-28	97.87	98.29	97.71	98.19	3104519
2014-08-29	98.41	98.79	98.06	98.74	5367707
2014-09-02	98.60	98.69	97.07	97.49	8648420
2014-09-03	98.14	98.44	97.69	97.75	7190860
2014-09-04	97.98	98.02	95.98	96.43	12292306
2014-09-05	96.48	97.11	95.82	97.08	8775410
2014-09-08	96.60	96.68	95.13	95.57	10978153
2014-09-09	95.52	96.11	94.59	95.15	10003697
2014-09-10	95.06	95.06	93.81	94.92	10433270
2014-09-11	94.16	95.12	93.76	94.98	12505767
2014-09-12	94.70	94.79	93.27	93.56	15440306
2014-09-15	93.46	94.47	92.99	94.22	13391313
2014-09-16	94.09	95.96	93.95	95.36	13455648
2014-09-17	95.59	95.77	94.56	94.84	11069342
2014-09-18	95.15	95.20	94.10	94.35	12284681
2014-09-19	94.06	94.49	93.75	93.79	9474841
2014-09-22	93.64	93.69	92.05	92.41	10630668
2014-09-23	92.27	93.06	92.12	92.14	9140463
2014-09-24	92.08	92.75	90.76	92.22	24743541
2014-09-25	92.17	92.21	90.76	90.81	13436425
2014-09-26	90.82	92.37	90.50	91.98	11484758
2014-09-29	90.81	91.94	90.59	91.77	15454328
2014-09-30	91.68	91.90	90.06	90.62	21741488
2014-10-01	90.61	91.06	88.49	88.77	18978821
2014-10-02	88.25	88.89	86.78	88.31	29246461
2014-10-03	88.75	88.80	87.42	88.17	20098867
2014-10-06	88.62	89.17	87.62	88.27	20125051
2014-10-07	87.80	88.93	87.09	87.12	17899289
2014-10-08	86.87	88.05	85.47	87.97	35989957
2014-10-09	87.30	87.45	84.50	84.74	36670419
2014-10-10	84.49	85.41	82.64	83.55	60474277
2014-10-13	83.37	84.39	80.86	80.97	47549252
2014-10-14	81.65	82.29	79.52	79.95	55995552
2014-10-15	78.91	80.77	77.51	80.56	69469609
2014-10-16	78.83	82.82	78.50	82.00	59798230
2014-10-17	83.51	85.90	82.00	82.70	37999980
2014-10-20	82.63	83.67	82.22	83.42	26502575
2014-10-21	84.37	86.15	84.34	85.96	31358161
2014-10-22	86.18	86.71	84.28	84.33	36142523
2014-10-23	85.52	86.81	85.07	85.90	26558031
2014-10-24	85.94	86.09	84.47	85.60	25255115
2014-10-27	84.24	84.29	82.94	83.80	23501413
2014-10-28	84.24	85.94	83.68	85.71	23624954
2014-10-29	86.65	87.37	85.17	85.99	26722489
2014-10-30	85.33	86.06	84.69	85.68	18795990
2014-10-31	85.86	87.52	85.06	87.42	20268471
2014-11-03	87.48	88.41	85.78	86.04	26610977
2014-11-04	85.00	85.05	83.53	84.27	23439130
2014-11-05	85.12	86.12	84.46	85.75	27445052
2014-11-06	85.21	86.85	84.93	86.83	23026298
2014-11-07	87.03	88.48	86.86	87.79	18042038
2014-11-10	88.55	88.96	86.74	87.00	22953375
2014-11-11	87.08	87.47	86.23	87.26	17380928
2014-11-12	86.71	87.61	86.39	86.49	17624629
2014-11-13	86.03	86.14	85.14	85.18	6868870
2014-11-14	85.76	86.31	85.18	86.21	17962320
2014-11-17	85.68	86.27	85.36	85.76	12215069
2014-11-18	85.73	86.54	85.42	85.83	19680322
2014-11-19	85.99	86.58	85.23	86.28	14746194
2014-11-20	86.45	87.49	86.22	87.36	16917292
2014-11-21	88.87	89.22	87.86	88.50	28685220
2014-11-24	88.21	88.69	87.44	87.82	16678075
2014-11-25	88.30	88.37	86.27	86.39	22554039
2014-11-26	85.99	86.21	85.15	85.30	20873228
2014-11-28	81.74	82.00	79.58	79.82	42538338
2014-12-01	79.39	80.35	78.67	80.10	51594498
2014-12-02	79.53	81.75	79.50	80.97	33234913
2014-12-03	81.49	82.61	81.21	81.96	31549216
2014-12-04	81.17	81.77	80.52	81.25	23579548
2014-12-05	81.07	81.31	79.96	80.28	23443298
2014-12-08	79.20	79.50	76.86	77.03	41192683
2014-12-09	76.86	78.19	76.60	77.87	33668861
2014-12-10	76.65	76.74	74.97	75.47	44533835
2014-12-11	75.37	77.34	75.25	75.42	35551690
2014-12-12	74.52	75.38	73.89	74.02	50054263
2014-12-15	74.63	75.33	73.20	73.36	47481113
2014-12-16	72.69	76.29	72.51	74.01	57284422
2014-12-17	74.43	77.83	74.29	77.08	62470246
2014-12-18	79.06	79.35	76.57	78.56	52263460
2014-12-19	78.96	80.67	78.09	80.57	46742769
2014-12-22	79.97	80.17	78.92	79.75	33238091
2014-12-23	80.33	80.99	79.76	80.72	26529229
2014-12-24	80.25	80.44	79.20	80.13	14047829
2014-12-26	80.44	80.81	79.76	80.11	14464599
2014-12-29	80.29	81.00	79.92	80.40	18224110
2014-12-30	80.30	80.48	79.51	79.76	19148116
2014-12-31	79.29	80.00	78.69	79.16	21541918
2015-01-02	78.73	79.79	78.38	79.53	27749102
2015-01-05	78.42	78.45	75.85	76.24	45395242
2015-01-06	76.11	76.73	74.59	75.12	41876639
2015-01-07	76.03	76.36	74.78	75.28	31192369
2015-01-08	75.89	77.15	75.58	76.97	28186863
2015-01-09	77.02	77.15	75.67	76.36	24952127
2015-01-12	75.39	75.39	73.76	74.16	28940640
2015-01-13	74.46	75.04	72.88	73.57	34051424
2015-01-14	72.87	73.91	71.70	73.80	52152464
2015-01-15	74.67	74.86	72.80	72.86	41346002
2015-01-16	73.29	75.33	73.23	75.23	42741856
2015-01-20	74.84	75.36	73.93	75.32	28085839
2015-01-21	75.87	76.87	75.32	76.85	28330815
2015-01-22	77.34	77.45	75.80	77.21	33018833
2015-01-23	76.86	77.76	76.54	76.66	21147428
2015-01-26	76.92	77.96	76.24	77.76	18362051
2015-01-27	77.15	78.09	76.96	77.71	21602283
2015-01-28	77.50	77.50	74.50	74.65	38833378
2015-01-29	75.25	75.35	73.21	74.90	30123662
2015-01-30	74.34	76.41	73.84	75.55	43848129
2015-02-02	76.48	77.89	75.96	77.86	35465708
2015-02-03	78.76	80.40	78.73	79.99	47027876
2015-02-04	78.95	79.40	78.01	78.67	41132220
2015-02-05	79.60	80.25	79.12	79.80	31786152
2015-02-06	80.43	80.57	79.42	79.82	26134634
2015-02-09	80.16	80.82	79.72	79.90	20203839
2015-02-10	80.04	80.11	78.41	79.86	21971258
2015-02-11	78.84	79.66	78.44	79.30	26196626
2015-02-12	80.38	80.71	79.80	80.34	26422317
2015-02-13	81.13	82.13	80.92	82.04	31187851
2015-02-17	81.65	82.43	81.17	82.29	22125880
2015-02-18	81.62	81.95	81.09	81.31	19381380
2015-02-19	79.62	81.39	79.26	80.93	23871981
2015-02-20	80.71	81.12	79.87	80.54	25641812
2015-02-23	79.75	80.86	79.55	80.21	19679470
2015-02-24	80.70	80.77	79.91	80.43	15430683
2015-02-25	80.49	81.00	80.09	80.87	16025667
2015-02-26	80.39	80.43	78.95	79.37	19349080
2015-02-27	79.68	79.74	78.94	79.02	13362187
2015-03-02	78.86	78.93	77.71	78.47	17978513
2015-03-03	78.52	79.23	78.17	78.76	12349713
2015-03-04	78.78	78.84	77.78	78.65	16602822
2015-03-05	78.45	78.55	78.06	78.18	11244537
2015-03-06	77.63	78.03	76.59	76.78	19176277
2015-03-09	76.65	77.53	76.23	76.23	17441096
2015-03-10	75.62	76.06	75.13	75.17	19030646
2015-03-11	75.30	75.70	74.85	75.39	13050999
2015-03-12	75.51	75.87	74.88	74.91	19244978
2015-03-13	74.42	74.72	73.82	74.63	21011873
2015-03-16	74.22	75.70	73.99	75.64	16948529
2015-03-17	75.18	75.63	74.80	75.35	13936304
2015-03-18	74.86	77.95	74.74	77.54	27753735
2015-03-19	76.60	76.93	76.09	76.31	23240900
2015-03-20	76.63	77.36	76.33	76.91	22610621
2015-03-23	77.08	77.60	76.64	76.64	12160133
2015-03-24	76.84	76.96	76.08	76.13	14780917
2015-03-25	76.61	77.70	76.53	77.12	15898508
2015-03-26	78.01	78.25	76.75	77.03	15318568
2015-03-27	76.74	76.89	76.24	76.40	11967257
2015-03-30	77.14	78.19	77.11	78.04	18187845
2015-03-31	77.45	78.00	77.00	77.58	9403722
2015-04-01	77.83	78.23	77.40	77.56	13293323
2015-04-02	77.20	78.17	77.02	77.72	13857667
2015-04-06	78.17	79.55	77.81	79.12	15543251
2015-04-07	79.05	79.71	78.83	79.17	14142063
2015-04-08	79.54	79.73	78.50	78.53	12045736
2015-04-09	78.74	79.97	78.67	79.79	13875097
2015-04-10	80.00	80.27	79.66	80.14	8850492
2015-04-13	80.49	80.60	79.21	79.34	9940267
2015-04-14	79.86	80.96	79.76	80.77	13720118
2015-04-15	81.23	82.87	81.07	82.70	20006910
2015-04-16	82.39	83.23	81.86	82.51	21277482
2015-04-17	82.12	82.23	81.26	81.91	16917429
2015-04-20	82.00	83.12	81.97	82.22	12710449
2015-04-21	82.43	82.48	81.01	81.35	11820391
2015-04-22	81.56	82.20	81.02	81.89	10129467
2015-04-23	82.07	82.98	81.98	82.45	12575757
2015-04-24	82.20	82.28	81.59	81.98	11507638
2015-04-27	82.32	82.57	81.75	81.89	11325603
2015-04-28	81.87	82.45	81.61	82.30	11125407
2015-04-29	82.01	83.06	81.75	82.94	15903097
2015-04-30	83.25	83.38	82.21	82.68	16552143
2015-05-01	82.76	83.01	82.21	82.87	11354599
2015-05-04	83.07	83.35	82.24	82.66	14434247
2015-05-05	83.28	83.66	81.61	81.64	16076343
2015-05-06	82.37	82.70	80.94	81.32	16388582
2015-05-07	81.16	81.18	79.84	80.44	17396581
2015-05-08	81.08	81.85	80.16	81.76	14515224
2015-05-11	81.84	81.88	80.14	80.22	18144426
2015-05-12	80.10	81.01	79.96	80.59	9851538
2015-05-13	81.29	81.39	80.08	80.38	12534739
2015-05-14	80.61	81.15	80.30	80.35	9617871
2015-05-15	80.01	80.99	79.81	80.67	9780592
2015-05-18	80.51	80.84	80.17	80.74	7229827
2015-05-19	80.20	80.28	79.47	79.59	13919849
2015-05-20	79.87	80.00	79.28	79.74	12623812
2015-05-21	80.19	80.61	79.90	80.49	10087322
2015-05-22	79.94	80.56	79.79	80.20	6360710
2015-05-26	79.55	79.72	78.63	78.93	13183580
2015-05-27	78.88	79.52	78.36	78.79	11374967
2015-05-28	78.52	78.62	77.98	78.48	12164179
2015-05-29	78.46	78.89	78.20	78.39	12978090
2015-06-01	78.59	78.60	78.09	78.19	8487184
2015-06-02	78.43	79.11	78.01	78.73	10183010
2015-06-03	78.49	79.07	78.08	78.19	8640272
2015-06-04	77.78	77.93	77.07	77.13	15946084
2015-06-05	76.78	78.37	76.75	77.67	18956004
2015-06-08	77.37	77.82	77.05	77.23	9707330
2015-06-09	77.70	78.19	77.19	77.22	11033127
2015-06-10	78.17	78.39	77.90	78.17	9785399
2015-06-11	78.31	78.45	77.75	77.82	8416545
2015-06-12	77.38	77.44	76.82	76.95	10504524
2015-06-15	76.42	77.18	76.19	76.77	8075548
2015-06-16	76.91	77.39	76.54	77.37	9017622
2015-06-17	77.78	78.12	76.79	77.18	10413739
2015-06-18	77.42	77.77	77.06	77.13	12672578
2015-06-19	76.29	76.60	75.88	75.91	17234878
2015-06-22	76.60	76.91	76.26	76.84	10577416
2015-06-23	76.73	77.23	76.65	77.09	7117715
2015-06-24	76.92	77.36	76.58	76.61	6798255
2015-06-25	76.59	76.68	75.81	75.83	8685674
2015-06-26	75.76	76.10	75.34	76.08	11772332
2015-06-29	75.12	75.60	74.58	74.64	13897203
2015-06-30	75.33	75.45	74.68	75.16	15170577
2015-07-01	75.31	75.34	73.90	74.20	13910120
2015-07-02	74.40	74.93	74.34	74.53	9700239
2015-07-06	73.55	74.26	73.24	73.55	13509147
2015-07-07	73.26	74.48	72.43	74.22	20686087
2015-07-08	73.71	74.22	72.42	72.72	16521292
2015-07-09	73.72	74.03	73.09	73.09	11956038
2015-07-10	73.53	73.99	73.13	73.49	13250366
2015-07-13	73.74	74.19	73.54	74.01	14358752
2015-07-14	73.80	74.84	73.77	74.54	12654247
2015-07-15	74.16	74.53	72.98	73.23	12708285
2015-07-16	73.65	73.87	73.19	73.33	7860701
2015-07-17	73.26	73.33	72.20	72.44	14096029
2015-07-20	72.57	72.58	71.39	71.48	13833374
2015-07-21	71.65	72.22	71.29	71.51	10619013
2015-07-22	71.22	71.65	70.78	70.93	15209285
2015-07-23	71.00	71.45	70.33	70.87	11284564
2015-07-24	70.87	70.90	69.25	69.51	12554077
2015-07-27	68.62	69.32	68.21	68.51	17196710
2015-07-28	68.61	70.85	68.56	70.47	18938605
2015-07-29	70.29	71.50	70.07	71.43	23427257
2015-07-30	71.28	71.49	70.62	70.93	12627235
2015-07-31	70.32	70.42	69.27	69.38	21789434
2015-08-03	68.64	69.07	67.78	67.92	16926625
2015-08-04	68.22	68.75	67.40	67.69	12762505
2015-08-05	68.22	68.97	67.11	67.18	18473784
2015-08-06	66.78	68.43	66.29	68.25	23259648
2015-08-07	67.97	68.51	66.79	67.03	17081652
2015-08-10	67.17	69.22	67.17	69.17	19444368
2015-08-11	67.79	69.37	67.66	69.30	21053854
2015-08-12	69.06	70.74	68.66	70.56	23483011
2015-08-13	70.10	70.36	69.40	69.49	19813575
2015-08-14	69.64	70.12	69.18	69.34	12121178
2015-08-17	69.00	69.83	68.77	69.49	9532053
2015-08-18	69.36	69.54	68.89	69.23	11063398
2015-08-19	68.85	68.96	67.00	67.32	20183041
2015-08-20	67.14	67.60	65.79	65.80	25336591
2015-08-21	65.14	65.85	63.46	63.50	25420233
2015-08-24	59.79	62.58	58.74	60.09	43001115
2015-08-25	62.73	62.73	59.17	59.22	27696557
2015-08-26	60.72	61.33	59.54	61.26	39732247
2015-08-27	62.68	64.44	62.45	64.29	32241447
2015-08-28	64.07	66.42	64.04	65.75	31463423
2015-08-31	65.25	66.86	64.08	66.43	36193519
2015-09-01	64.52	65.28	63.54	64.09	28712604
2015-09-02	65.00	65.10	63.18	64.68	25528924
2015-09-03	65.11	66.25	64.46	64.86	21895034
2015-09-04	63.93	64.25	63.52	63.79	16684209
2015-09-08	64.48	64.88	63.69	64.79	15627575
2015-09-09	65.24	66.02	63.47	63.57	18477687
2015-09-10	63.84	64.30	62.96	63.94	18492803
2015-09-11	63.30	63.45	62.49	63.37	13344252
2015-09-14	62.93	63.21	62.50	62.82	12481263
2015-09-15	63.02	63.73	63.01	63.52	14816578
2015-09-16	64.03	65.41	63.93	65.32	17216657
2015-09-17	65.37	66.44	64.86	65.28	19822670
2015-09-18	63.58	64.05	62.72	63.10	21236946
2015-09-21	63.77	63.93	63.06	63.46	15689677
2015-09-22	62.48	63.45	62.35	62.79	17050396
2015-09-23	63.03	63.32	61.95	61.98	13984709
2015-09-24	61.50	62.69	61.09	62.25	18911999
2015-09-25	62.94	62.94	61.81	62.37	15833436
2015-09-28	61.72	61.72	59.83	59.88	16351433
2015-09-29	60.17	60.66	59.39	59.79	18881223
2015-09-30	60.34	61.43	60.27	61.20	16128089
2015-10-01	61.98	62.66	60.77	61.32	17445508
2015-10-02	60.62	63.89	60.51	63.85	19929759
2015-10-05	64.65	66.00	64.59	65.78	23806985
2015-10-06	66.01	67.74	65.66	67.24	27466390
2015-10-07	68.10	68.94	66.70	68.09	40003076
2015-10-08	67.96	69.67	67.54	69.39	27071722
2015-10-09	69.54	69.62	68.51	68.94	25985668
2015-10-12	69.05	69.06	67.43	68.05	21746249
2015-10-13	67.53	68.35	67.15	67.34	20837816
2015-10-14	67.19	68.17	67.04	67.92	15176740
2015-10-15	67.61	69.17	67.38	69.14	19508207
2015-10-16	69.38	69.56	68.28	69.23	20031249
2015-10-19	68.54	68.58	67.50	67.86	19500234
2015-10-20	67.72	68.37	67.36	68.05	13756519
2015-10-21	67.75	68.08	67.14	67.21	14662111
2015-10-22	67.58	68.59	67.55	68.42	18740747
2015-10-23	68.10	68.90	67.66	68.26	15631001
2015-10-26	68.13	68.13	66.57	66.59	11836061
2015-10-27	65.67	66.01	65.11	65.79	21107334
2015-10-28	66.25	67.70	65.72	67.25	19756479
2015-10-29	67.00	68.22	66.90	67.59	9753598
2015-10-30	67.95	68.76	67.15	68.03	14257248
2015-11-02	67.62	69.98	67.52	69.62	15386861
2015-11-03	70.11	71.93	70.08	71.40	21327171
2015-11-04	71.47	71.67	70.23	70.76	17718800
2015-11-05	70.41	71.19	69.84	70.16	16233508
2015-11-06	69.54	70.08	68.77	69.80	13761216
2015-11-09	69.64	70.41	68.82	69.11	12686994
2015-11-10	68.82	69.87	68.56	69.26	12685449
2015-11-11	69.25	69.35	67.63	67.79	14369715
2015-11-12	66.84	67.31	66.13	66.25	19311471
2015-11-13	66.03	66.58	65.20	65.98	17779635
2015-11-16	65.89	68.25	65.84	68.18	17363094
2015-11-17	68.00	68.28	67.18	67.43	15228861
2015-11-18	67.90	68.63	67.26	68.54	20951510
2015-11-19	68.14	68.51	67.06	67.62	18912499
2015-11-20	67.64	67.95	66.83	66.90	14213981
2015-11-23	66.84	67.76	66.41	67.38	16407325
2015-11-24	67.70	69.13	67.57	68.82	18943055
2015-11-25	68.24	68.83	67.84	68.26	11100621
2015-11-27	67.71	68.05	67.53	67.77	8376368
2015-11-30	68.05	68.68	67.77	68.02	17605334
2015-12-01	68.08	68.62	67.91	68.56	13797038
2015-12-02	68.11	68.37	66.22	66.44	25428080
2015-12-03	66.76	66.98	64.79	65.11	24219152
2015-12-04	64.50	65.09	63.48	64.70	32839278
2015-12-07	63.10	63.19	61.35	62.24	32800384
2015-12-08	60.87	62.44	60.25	61.60	27336929
2015-12-09	61.88	63.73	61.53	62.41	28756918
2015-12-10	62.44	63.74	62.01	62.81	38914867
2015-12-11	61.73	61.96	60.40	60.46	29003987
2015-12-14	60.17	61.10	59.52	60.78	39116610
2015-12-15	61.64	62.60	61.56	62.31	29070331
2015-12-16	62.07	62.72	61.24	61.90	28751201
2015-12-17	61.94	62.06	60.38	60.38	29074782
2015-12-18	59.90	59.94	58.77	58.79	27139177
2015-12-21	58.80	59.32	58.21	58.85	24015013
2015-12-22	59.06	59.92	58.77	59.54	25291533
2015-12-23	60.74	62.17	60.53	62.13	30210492
2015-12-24	62.21	62.29	61.35	61.57	7215631
2015-12-28	60.50	60.82	60.14	60.45	12553910
2015-12-29	61.49	61.67	60.54	60.87	15106314
2015-12-30	60.03	60.89	59.99	60.05	15051209
2015-12-31	59.77	60.64	59.58	60.32	19202410
2016-01-04	60.16	60.78	59.30	60.30	21808669
2016-01-05	60.26	60.60	59.59	60.53	15529203
2016-01-06	59.10	59.22	57.71	58.20	26962077
2016-01-07	57.07	58.38	56.54	56.78	28081892
2016-01-08	57.26	57.39	55.84	56.05	19227115
2016-01-11	56.28	56.35	54.16	54.85	28444737
2016-01-12	55.70	55.88	53.46	54.98	35594136
2016-01-13	55.65	56.05	53.08	53.66	33958440
2016-01-14	54.21	56.46	53.36	55.97	38074323
2016-01-15	53.63	54.87	53.32	54.35	36880246
2016-01-19	54.76	55.02	52.33	53.18	35872301
2016-01-20	52.13	52.55	49.93	51.77	51307352
2016-01-21	51.71	54.03	51.37	53.38	43670722
2016-01-22	55.33	56.12	54.45	55.74	38622508
2016-01-25	54.68	56.08	53.10	53.14	29120008
2016-01-26	54.10	55.22	53.40	55.15	25354906
2016-01-27	54.77	56.42	54.20	54.89	36494474
2016-01-28	56.97	57.19	55.43	56.56	38171909
2016-01-29	56.66	58.27	56.49	58.21	31498155
2016-02-01	57.24	57.67	56.39	57.24	27685093
2016-02-02	55.84	56.10	55.05	55.33	25231222
2016-02-03	56.13	57.35	54.11	57.30	36440662
2016-02-04	57.42	58.50	57.00	57.27	37056132
2016-02-05	56.50	56.74	55.47	55.94	30240956
2016-02-08	54.83	56.00	54.00	55.65	34806733
2016-02-09	54.82	55.49	53.44	54.31	37411318
2016-02-10	54.15	55.32	53.51	54.09	30215826
2016-02-11	53.15	54.27	52.37	53.86	47986947
2016-02-12	54.60	55.52	54.11	55.28	25782048
2016-02-16	56.21	56.38	55.02	55.83	33800213
2016-02-17	56.50	57.91	56.28	57.66	29280045
2016-02-18	58.15	58.24	56.66	56.94	28832298
2016-02-19	56.18	56.83	55.70	56.81	25128752
2016-02-22	57.89	58.52	57.64	58.26	24708265
2016-02-23	57.70	57.98	56.17	56.27	21455029
2016-02-24	55.22	56.97	55.07	56.84	25279831
2016-02-25	56.67	57.04	55.78	56.89	18588937
2016-02-26	57.84	58.00	57.04	57.23	21155074
2016-02-29	57.46	57.62	56.53	56.58	22983290
2016-03-01	56.98	58.15	56.40	58.06	23642993
2016-03-02	57.70	59.52	57.42	59.48	26794967
2016-03-03	59.24	60.49	59.21	60.38	24395607
2016-03-04	60.72	61.83	60.07	60.96	30551608
2016-03-07	60.93	62.46	60.64	62.39	33358877
2016-03-08	61.88	61.92	59.67	59.77	29817592
2016-03-09	60.58	61.52	59.84	60.74	25467590
2016-03-10	60.48	60.86	59.69	60.79	28773815
2016-03-11	61.59	62.57	61.52	62.36	24783649
2016-03-14	61.58	62.17	61.34	61.95	21766057
2016-03-15	61.10	61.84	60.66	61.83	21718896
2016-03-16	62.20	63.04	61.77	62.90	26970370
2016-03-17	63.41	64.28	62.84	63.30	28160552
2016-03-18	63.79	63.85	62.90	63.49	30474007
2016-03-21	63.24	63.69	62.57	63.27	16698510
2016-03-22	62.53	63.49	62.49	62.92	14180119
2016-03-23	62.47	62.70	61.42	61.54	18873431
2016-03-24	60.69	61.84	60.40	61.84	15516028
2016-03-28	61.86	62.03	61.08	61.51	11564874
2016-03-29	60.82	61.85	60.46	61.80	14366942
2016-03-30	62.36	62.62	61.56	61.92	15744622
2016-03-31	61.68	62.37	61.58	61.89	14046407
2016-04-01	60.82	61.24	60.61	61.06	14804794
2016-04-04	60.95	61.59	60.43	60.61	15808198
2016-04-05	60.61	60.61	60.61	60.20	16048846
2016-04-06	60.69	61.51	60.24	61.50	18218687
2016-04-07	61.02	61.59	60.63	61.14	13927061
2016-04-08	62.29	62.71	62.06	62.37	17666506
2016-04-11	62.87	63.06	62.11	62.11	16235725
2016-04-12	62.35	64.33	62.22	63.96	27630418
2016-04-13	63.93	64.45	63.48	64.26	18702915
2016-04-14	64.53	64.54	64.03	64.41	17435536
2016-04-15	64.05	64.16	63.46	63.54	14221157
2016-04-18	62.23	64.75	62.08	64.59	20685801
2016-04-19	64.96	65.95	64.66	65.88	17341382
2016-04-20	65.53	66.98	65.32	66.47	21088333
2016-04-21	66.56	66.84	65.94	66.08	19335063
2016-04-22	66.24	67.29	66.19	67.04	15764509
2016-04-25	66.81	66.82	65.79	66.29	17234253
2016-04-26	66.67	67.38	66.51	67.35	13585695
2016-04-27	67.70	68.78	67.65	68.63	21962444
2016-04-28	68.32	68.82	67.35	67.61	15555187
2016-04-29	67.76	68.42	66.47	67.50	24107385
2016-05-02	67.38	67.66	66.60	67.43	15065966
2016-05-03	66.52	66.64	65.43	65.84	16158058
2016-05-04	65.88	66.34	64.50	64.89	18605357
2016-05-05	65.99	66.35	64.88	65.42	14352026
2016-05-06	65.00	66.07	64.83	65.27	12545475
2016-05-09	64.90	65.04	63.50	64.32	16020841
2016-05-10	64.65	65.47	64.62	65.45	10351379
2016-05-11	65.29	66.23	64.76	65.65	14214778
2016-05-12	66.24	66.74	65.34	65.83	12477167
2016-05-13	65.54	66.04	64.85	64.99	12371851
2016-05-16	65.84	66.30	65.65	66.09	13727687
2016-05-17	66.10	66.91	65.89	66.40	15837339
2016-05-18	66.39	66.61	65.34	65.76	22951773
2016-05-19	65.10	65.92	64.49	65.77	16854850
2016-05-20	65.97	66.30	65.57	66.16	9833512
2016-05-23	65.77	66.28	65.54	65.99	10272532
2016-05-24	66.33	66.71	65.91	66.32	11302905
2016-05-25	66.72	67.47	66.66	67.37	14268102
2016-05-26	67.63	67.92	66.88	67.09	10716801
2016-05-27	66.85	67.18	66.48	67.13	9258701
2016-05-31	67.29	67.82	66.57	66.87	15406124
2016-06-01	66.22	67.09	66.05	66.89	16695658
2016-06-02	66.38	66.84	66.13	66.80	12849991
2016-06-03	66.80	67.15	66.15	66.54	12157730
2016-06-06	67.19	68.07	67.07	68.01	18223702
2016-06-07	68.23	69.73	68.21	69.55	15615637
2016-06-08	69.97	70.26	69.20	69.39	18129711
2016-06-09	68.59	69.21	68.52	68.86	12340597
2016-06-10	68.15	68.59	67.28	67.37	14490191
2016-06-13	67.04	68.08	66.97	67.17	11587863
2016-06-14	66.89	67.47	66.37	67.13	12202474
2016-06-15	66.88	67.78	66.50	66.97	16829530
2016-06-16	66.25	66.75	65.34	66.21	19993692
2016-06-17	66.90	67.02	66.50	66.89	17435936
2016-06-20	67.85	68.00	67.41	67.47	10913235
2016-06-21	67.32	68.41	67.12	68.27	11222301
2016-06-22	68.57	68.57	67.83	67.89	10258224
2016-06-23	68.60	69.03	68.34	69.01	9538468
2016-06-24	66.35	67.55	66.29	66.78	26879900
2016-06-27	65.87	65.93	64.11	64.64	21824749
2016-06-28	65.85	66.45	65.48	66.44	14550432
2016-06-29	66.85	68.10	66.85	67.70	16354428
2016-06-30	67.41	68.28	67.27	68.24	12132268
2016-07-01	68.16	68.85	68.11	68.60	12678827
2016-07-05	67.68	67.92	66.55	67.22	15069921
2016-07-06	66.83	67.56	66.37	67.51	15897473
2016-07-07	67.91	68.34	66.35	66.82	14097789
2016-07-08	67.42	67.95	67.05	67.71	11567902
2016-07-11	68.07	68.39	67.78	67.84	9750386
2016-07-12	68.86	69.82	68.72	69.52	15524539
2016-07-13	69.32	69.70	68.28	68.92	12546247
2016-07-14	69.46	69.63	69.07	69.27	10898600
2016-07-15	69.52	69.68	68.98	69.23	9129529
2016-07-18	69.03	69.31	68.59	69.28	9401131
2016-07-19	69.11	69.22	68.63	68.89	6991909
2016-07-20	68.61	69.13	68.04	68.79	11554953
2016-07-21	68.60	69.23	67.94	68.11	9256914
2016-07-22	68.26	68.43	67.88	68.32	7990615
2016-07-25	67.87	68.02	66.71	66.96	12771664
2016-07-26	66.57	67.41	66.53	67.35	12393898
2016-07-27	67.44	67.93	66.40	66.69	16177902
2016-07-28	66.61	67.02	66.23	66.70	10863457
2016-07-29	65.75	67.46	65.69	67.38	16501788
2016-08-01	66.79	66.84	64.93	65.16	30648522
2016-08-02	65.62	66.07	64.57	65.75	25600076
2016-08-03	65.76	67.05	65.50	67.02	23905616
2016-08-04	66.77	67.38	66.54	66.92	16790222
2016-08-05	66.96	67.62	66.84	67.53	11426779
2016-08-08	68.00	68.89	67.98	68.43	21663404
2016-08-09	68.62	68.73	67.80	68.07	11128358
2016-08-10	68.21	68.36	67.19	67.33	18036793
2016-08-11	67.62	68.61	67.47	68.32	17429739
2016-08-12	68.50	68.91	68.32	68.70	10189672
2016-08-15	69.09	69.39	68.89	69.25	10703381
2016-08-16	69.13	69.58	68.71	69.36	10242759
2016-08-17	69.02	69.61	68.95	69.57	14719471
2016-08-18	69.81	71.00	69.74	71.00	24148544
2016-08-19	70.77	70.77	70.15	70.41	11045741
2016-08-22	69.80	69.93	69.28	69.60	14136701
2016-08-23	69.60	70.27	69.60	70.09	12456241
2016-08-24	69.70	70.16	69.63	69.81	16452642
2016-08-25	69.70	69.91	69.39	69.62	11895847
2016-08-26	69.74	70.28	69.05	69.38	14575065
2016-08-29	69.18	69.91	69.10	69.85	7393983
2016-08-30	70.01	70.28	69.35	69.61	7132867
2016-08-31	69.22	69.32	68.13	68.51	13232792
2016-09-01	68.22	68.48	67.77	68.31	16668518
2016-09-02	68.98	69.25	68.65	69.08	10794394
2016-09-06	69.26	70.18	69.20	70.12	12844055
2016-09-07	70.44	70.67	70.13	70.52	15094546
2016-09-08	70.97	71.94	70.63	71.84	18005348
2016-09-09	71.17	71.39	69.70	69.70	21771832
2016-09-12	69.21	70.75	69.08	70.39	21972895
2016-09-13	69.62	69.65	68.18	68.38	24580364
2016-09-14	68.30	69.12	67.40	67.57	26470159
2016-09-15	67.84	68.91	67.73	67.99	17233999
2016-09-16	67.01	67.70	67.01	67.45	17394405
2016-09-19	68.00	68.19	67.40	67.41	11797513
2016-09-20	67.33	67.79	66.87	66.92	14132935
2016-09-21	67.50	68.50	67.42	68.47	20260887
2016-09-22	69.21	69.46	68.49	68.55	13315915
2016-09-23	68.22	68.84	67.25	67.64	23075178
2016-09-26	67.87	68.23	67.21	67.34	13240154
2016-09-27	66.67	67.07	66.14	66.89	19410216
2016-09-28	67.28	69.88	66.71	69.78	41143437
2016-09-29	69.73	70.45	69.03	69.66	27001560
2016-09-30	70.15	70.98	69.70	70.61	14714527
2016-10-03	70.73	70.84	69.97	70.56	13154939
2016-10-04	70.62	70.79	69.56	69.84	11852813
2016-10-05	70.55	71.24	70.48	70.91	13351152
2016-10-06	71.12	71.35	70.38	71.02	11175779
2016-10-07	71.03	71.33	70.40	70.61	11744430
2016-10-10	71.31	71.98	71.24	71.72	11534499
2016-10-11	71.47	71.59	70.51	70.90	13712236
2016-10-12	70.60	70.85	70.00	70.60	10439113
2016-10-13	70.16	70.57	69.29	70.21	13543379
2016-10-14	70.57	70.80	69.75	69.80	11372449
2016-10-17	69.82	70.04	69.08	69.46	7425014
2016-10-18	70.15	70.30	69.43	69.74	6945066
2016-10-19	70.28	71.27	70.21	70.73	14315902
2016-10-20	70.31	70.95	69.92	70.65	12494518
2016-10-21	70.19	70.31	69.78	70.19	14238481
2016-10-24	70.19	70.43	69.21	69.98	10668445
2016-10-25	69.96	70.71	69.54	69.66	13227127
2016-10-26	69.04	70.12	68.92	69.82	17867803
2016-10-27	70.12	70.22	69.54	69.56	14206305
2016-10-28	69.44	70.43	68.93	69.37	18558383
2016-10-31	69.12	69.49	68.50	68.62	12973835
2016-11-01	69.13	69.37	67.88	68.63	18824788
2016-11-02	67.98	68.22	67.00	67.87	22982983
2016-11-03	67.87	68.26	67.50	68.14	12748063
2016-11-04	67.80	68.46	67.36	67.77	17554079
2016-11-07	68.54	69.27	68.54	69.23	14799517
2016-11-08	68.89	69.71	68.79	69.32	11208708
2016-11-09	69.56	70.97	68.75	70.45	25993774
2016-11-10	70.40	71.28	70.16	70.75	20634829
2016-11-11	70.33	70.47	68.89	69.46	17659713
2016-11-14	69.21	69.92	68.83	69.85	12572005
2016-11-15	70.46	71.86	70.40	71.82	19228710
2016-11-16	71.66	72.14	71.10	71.32	16609103
2016-11-17	71.92	72.39	70.66	70.84	10337975
2016-11-18	71.09	71.53	70.73	71.13	11962308
2016-11-21	72.13	72.90	72.13	72.82	16875395
2016-11-22	72.84	73.20	71.90	72.78	16013243
2016-11-23	72.43	73.31	72.35	73.08	11461958
2016-11-25	72.77	72.93	72.36	72.72	8791783
2016-11-28	73.07	73.09	71.58	71.71	18790091
2016-11-29	70.62	71.26	70.07	70.83	18361744
2016-11-30	73.29	75.12	73.29	74.43	44854795
2016-12-01	75.81	76.06	74.55	74.61	27382379
2016-12-02	74.57	75.18	74.36	74.83	18338849
2016-12-05	75.51	76.10	75.19	75.49	22535118
2016-12-06	75.03	75.65	74.58	75.35	16963504
2016-12-07	75.18	76.06	75.18	75.95	16008265
2016-12-08	76.15	76.46	75.56	76.36	14600157
2016-12-09	76.76	76.76	76.16	76.60	8974831
2016-12-12	78.30	78.45	76.64	76.96	16130187
2016-12-13	77.54	78.39	76.83	77.83	16028550
2016-12-14	77.46	77.77	76.06	76.27	19851365
2016-12-15	75.95	76.73	75.52	76.03	20251775
2016-12-16	76.58	76.58	76.12	76.51	18855297
2016-12-19	76.43	76.57	76.01	76.16	7113208
2016-12-20	76.55	76.65	75.78	75.99	8982113
2016-12-21	76.15	76.46	75.73	76.11	8102704
2016-12-22	76.16	76.62	76.01	76.42	10970367
2016-12-23	76.30	76.51	76.18	76.35	6398132
2016-12-27	76.47	76.78	76.40	76.52	10008858
2016-12-28	76.69	76.72	75.63	75.69	8093680
2016-12-29	75.58	75.80	75.27	75.54	6697449
2016-12-30	75.47	75.89	75.08	75.32	8853288
2017-01-03	76.11	76.81	75.36	76.17	24623100
2017-01-04	76.23	76.37	75.76	76.01	11185512
2017-01-05	76.06	76.34	75.46	75.82	11141175
2017-01-06	76.06	76.15	75.39	75.89	7410548
2017-01-09	75.39	75.46	74.68	74.79	10960921
2017-01-10	74.73	74.90	74.05	74.11	9660843
2017-01-11	74.37	75.05	74.06	74.91	13127044
2017-01-12	75.33	75.41	74.30	74.60	10895604
2017-01-13	74.50	74.66	74.19	74.38	9906660
2017-01-17	74.61	75.02	74.55	74.84	9782959
2017-01-18	74.43	74.87	74.34	74.67	8725161
2017-01-19	74.67	74.70	74.08	74.26	9000920
2017-01-20	74.74	74.99	74.29	74.54	9182221
2017-01-23	74.20	74.35	73.39	73.75	15207044
2017-01-24	74.04	74.88	73.90	74.56	11857240
2017-01-25	74.58	75.18	74.56	74.95	9410281
2017-01-26	75.19	75.31	74.85	75.01	8651667
2017-01-27	74.55	74.63	74.01	74.23	9950921
2017-01-30	73.89	73.93	72.36	72.87	13286402
2017-01-31	72.91	73.02	72.13	72.90	14007376
2017-02-01	73.29	73.39	71.91	72.36	18424308
2017-02-02	72.48	72.90	71.90	72.77	12880101
2017-02-03	73.06	73.78	72.63	73.40	11828580
2017-02-06	73.51	73.65	72.57	72.78	10521672
2017-02-07	72.46	72.80	71.37	71.75	14157752
2017-02-08	71.42	72.08	70.65	71.92	16148412
2017-02-09	72.35	72.95	72.35	72.73	9261602
2017-02-10	73.31	73.69	73.06	73.28	10405367
2017-02-13	73.13	73.45	72.99	73.42	7984938
2017-02-14	73.63	73.69	72.74	73.66	10771687
2017-02-15	73.44	73.76	73.13	73.37	8926600
2017-02-16	73.44	73.54	72.26	72.37	11375435
2017-02-17	72.00	72.21	71.74	71.97	11645027
2017-02-21	72.65	72.85	72.35	72.46	11802519
2017-02-22	72.12	72.20	71.31	71.36	11539405
2017-02-23	72.16	72.28	71.21	71.66	17390145
2017-02-24	71.14	71.41	70.63	70.99	13997642
2017-02-27	71.06	71.91	70.94	71.60	23686442
2017-02-28	71.39	71.72	71.18	71.38	14018447
2017-03-01	72.04	73.14	71.99	72.81	18997571
2017-03-02	72.45	72.81	72.09	72.12	10770279
2017-03-03	72.24	72.51	71.83	71.99	11166488
2017-03-06	71.87	72.25	71.59	72.15	8374749
2017-03-07	72.41	72.43	71.42	71.51	11461751
2017-03-08	71.22	71.64	69.62	69.65	25566236
2017-03-09	69.30	70.15	68.89	70.11	27770650
2017-03-10	70.56	70.65	69.60	70.01	17479266
2017-03-13	69.94	70.36	69.78	70.02	13078803
2017-03-14	69.48	69.49	68.62	69.23	26384761
2017-03-15	69.82	70.93	69.48	70.77	23205014
2017-03-16	70.92	70.92	70.07	69.85	16277545
2017-03-17	70.14	70.29	69.80	69.80	14243909
2017-03-20	69.57	69.85	69.15	69.75	12218665
2017-03-21	70.03	70.08	68.95	69.21	16717185
2017-03-22	69.00	69.43	68.72	69.11	12419612
2017-03-23	68.91	69.42	68.76	68.83	11800443
2017-03-24	68.93	69.08	68.43	68.56	10442476
2017-03-27	67.91	68.43	67.86	68.24	11491252
2017-03-28	68.34	69.38	68.18	69.21	27922593
2017-03-29	69.20	70.28	69.01	70.16	18575200
2017-03-30	70.60	70.77	69.96	70.14	15912323
2017-03-31	69.91	70.34	69.58	69.90	19861199
2017-04-03	70.01	70.06	69.08	69.78	13133305
2017-04-04	69.93	70.35	69.26	70.29	12973967
2017-04-05	70.88	71.49	69.97	70.07	22733722
2017-04-06	70.35	70.83	70.16	70.63	13124705
2017-04-07	70.67	70.86	70.25	70.36	12580298
2017-04-10	70.75	71.21	70.60	70.89	10820941
2017-04-11	71.00	71.03	70.14	70.90	13891468
2017-04-12	70.97	71.42	70.38	70.60	11453569
2017-04-13	70.54	70.59	69.15	69.31	17655959
2017-04-17	69.29	69.53	69.12	69.46	8012191
2017-04-18	69.15	69.61	68.67	68.81	14750282
2017-04-19	68.98	69.11	67.62	67.80	18125404
2017-04-20	68.00	68.63	67.93	68.13	16235421
2017-04-21	67.84	68.13	67.45	67.79	14116058
2017-04-24	68.29	68.47	67.98	68.19	13350678
2017-04-25	68.36	68.93	68.15	68.77	15590964
2017-04-26	68.45	69.47	68.42	68.54	18737578
2017-04-27	68.01	68.08	67.12	67.79	20547721
2017-04-28	68.37	68.49	67.74	67.84	14425964
2017-05-01	67.82	68.01	67.50	67.65	9419426
2017-05-02	67.79	68.01	67.03	67.31	16435642
2017-05-03	67.16	67.82	66.97	67.50	16934781
2017-05-04	67.03	67.11	65.83	66.26	33944538
2017-05-05	66.30	67.42	66.27	67.31	18743753
2017-05-08	67.30	67.91	67.24	67.79	18948732
2017-05-09	67.93	67.93	67.03	67.23	10719714
2017-05-10	67.62	68.44	67.56	68.12	18259170
2017-05-11	68.36	68.48	67.88	67.98	11968679
2017-05-12	67.93	68.06	67.55	67.75	10708604
2017-05-15	68.76	68.87	68.06	68.28	13206867
2017-05-16	68.60	68.60	67.70	67.94	11693390
2017-05-17	67.54	68.12	67.24	67.27	15606751
2017-05-18	66.97	67.59	66.72	67.25	14114950
2017-05-19	67.58	68.22	67.42	68.08	15624505
2017-05-22	68.44	68.48	67.69	67.93	10339245
2017-05-23	68.11	68.18	67.73	68.09	9086831
2017-05-24	68.01	68.22	67.42	67.73	13591535
2017-05-25	67.56	68.23	66.26	66.50	23329248
2017-05-26	66.50	66.67	66.18	66.61	13199144
2017-05-30	66.26	66.26	65.69	65.72	14529107
2017-05-31	65.20	65.64	65.10	65.44	16093028
2017-06-01	65.47	66.09	65.26	65.85	17983673
2017-06-02	65.55	65.57	64.81	65.09	16542548
2017-06-05	64.89	65.45	64.87	65.21	12552466
2017-06-06	65.17	66.09	65.02	65.98	14835282
2017-06-07	65.71	66.03	64.60	65.05	22942134
2017-06-08	64.74	65.34	64.72	64.86	19569341
2017-06-09	65.01	66.64	65.00	66.42	23184200
2017-06-12	67.01	67.55	66.75	66.89	22924386
2017-06-13	67.09	67.48	66.77	67.39	15807855
2017-06-14	67.21	67.21	65.66	66.17	30280222
2017-06-15	65.87	66.20	65.38	65.22	19258894
2017-06-16	65.61	66.33	65.19	66.30	24621013
2017-06-19	66.15	66.29	65.71	65.88	15678381
2017-06-20	65.12	65.22	64.31	65.04	16063425
2017-06-21	64.84	65.22	63.64	63.99	27305459
2017-06-22	64.02	64.50	63.69	63.95	15431612
2017-06-23	63.96	64.45	63.78	64.38	14555496
2017-06-26	64.58	64.70	63.98	64.24	13603363
2017-06-27	64.47	64.76	64.13	64.14	14227469
2017-06-28	64.22	64.88	64.18	64.49	16859906
2017-06-29	64.68	65.34	64.49	64.63	19022428
2017-06-30	65.10	65.22	64.50	64.92	19643151
2017-07-03	65.15	66.48	65.08	66.17	18402800
2017-07-05	65.84	65.90	64.59	64.83	20988215
2017-07-06	64.94	65.13	63.97	64.11	20788943
2017-07-07	63.90	64.10	63.29	64.01	16036745
2017-07-10	63.92	64.37	63.78	64.22	14153837
2017-07-11	64.33	64.80	63.93	64.57	11899827
2017-07-12	65.21	65.37	64.47	64.75	14818635
2017-07-13	64.80	65.06	64.44	65.01	10056779
2017-07-14	65.05	65.52	64.99	65.40	10272535
2017-07-17	65.28	65.77	65.22	65.32	12214943
2017-07-18	65.65	65.67	64.74	65.01	14956758
2017-07-19	64.94	66.02	64.89	65.96	24802698
2017-07-20	66.33	66.57	65.58	65.76	17159291
2017-07-21	65.54	65.85	65.02	65.11	13861342
2017-07-24	65.25	65.35	64.84	64.99	10433371
2017-07-25	65.77	66.28	65.62	65.81	15479286
2017-07-26	66.18	66.64	65.70	65.88	21211410
2017-07-27	65.90	66.58	65.60	66.55	15815914
2017-07-28	66.33	67.13	66.22	66.47	14765006
2017-07-31	66.49	67.00	66.31	66.62	13519501
2017-08-01	66.66	66.99	66.32	66.61	12668684
2017-08-02	66.27	66.63	65.68	66.36	15118528
2017-08-03	66.25	66.36	65.14	65.43	15327803
2017-08-04	65.46	65.82	65.31	65.64	9370985
2017-08-07	65.36	65.48	64.94	65.14	11437264
2017-08-08	64.95	65.56	64.80	64.99	10429131
2017-08-09	65.09	65.46	64.81	65.05	10437867
2017-08-10	65.16	65.27	64.25	64.36	15262091
2017-08-11	64.16	64.52	63.88	63.94	15990942
2017-08-14	64.06	64.34	63.67	63.75	11406699
2017-08-15	63.85	63.85	63.14	63.51	12725622
2017-08-16	63.53	63.71	62.77	62.90	16583330
2017-08-17	62.65	62.89	61.99	62.01	14796925
2017-08-18	61.85	62.74	61.81	62.32	18632664
2017-08-21	62.23	62.26	61.80	62.00	10375176
2017-08-22	62.17	62.55	62.13	62.41	15171824
2017-08-23	62.28	63.00	62.22	62.68	11525968
2017-08-24	62.46	62.87	62.44	62.72	10390508
2017-08-25	62.84	63.25	62.82	63.00	8220210
2017-08-28	63.03	63.24	62.38	62.72	9956048
2017-08-29	62.42	62.72	62.18	62.64	8727081
2017-08-30	62.40	62.86	62.22	62.67	8664419
2017-08-31	62.94	63.13	62.73	62.97	10333681
2017-09-01	63.07	63.79	62.91	63.58	11595543
2017-09-05	63.84	64.24	63.48	63.93	18114752
2017-09-06	64.25	65.15	64.22	64.97	17052125
2017-09-07	65.00	65.25	64.66	65.09	8640332
2017-09-08	64.95	64.99	64.10	64.40	10264742
2017-09-11	64.65	65.10	64.50	65.01	13551055
2017-09-12	65.20	65.55	65.03	65.41	9409697
2017-09-13	65.55	66.27	65.48	66.23	15893275
2017-09-14	66.36	67.00	66.35	65.68	14583401
2017-09-15	65.82	65.84	65.40	65.84	13068128
2017-09-18	65.69	66.16	65.64	66.12	12583545
2017-09-19	66.26	66.49	66.13	66.39	10504257
2017-09-20	66.58	67.02	66.52	66.84	18273771
2017-09-21	66.75	67.03	66.56	66.86	8874083
2017-09-22	66.80	67.39	66.73	67.20	14647937
2017-09-25	67.51	68.37	67.45	68.17	14833769
2017-09-26	68.00	68.27	67.81	68.14	10710700
2017-09-27	68.20	68.45	67.82	68.43	10918244
2017-09-28	68.58	68.90	68.30	68.49	11799895
2017-09-29	68.25	68.49	68.03	68.48	14287467
2017-10-02	67.75	68.48	67.49	68.46	12416792
2017-10-03	68.37	68.62	68.24	68.39	7239789
2017-10-04	68.39	68.59	68.10	68.34	10197587
2017-10-05	68.39	68.76	68.35	68.65	10161797
2017-10-06	68.00	68.38	67.84	68.07	11963273
2017-10-09	68.15	68.42	68.07	68.21	5763784
2017-10-10	68.69	68.93	68.20	68.27	7763702
2017-10-11	68.19	68.47	67.91	68.43	10287024
2017-10-12	67.91	68.27	67.80	68.18	10181097
2017-10-13	68.58	68.78	68.10	68.14	8893702
2017-10-16	68.35	68.69	68.15	68.29	7666914
2017-10-17	68.27	68.48	67.96	68.33	8377136
2017-10-18	68.28	68.56	67.77	67.85	7706312
2017-10-19	67.38	67.92	67.35	67.64	7591879
2017-10-20	67.79	67.81	67.32	67.77	9820249
2017-10-23	67.82	68.04	67.36	67.42	8655313
2017-10-24	67.66	67.85	67.41	67.55	9820238
2017-10-25	67.43	67.63	66.87	67.08	13522747
2017-10-26	67.11	67.44	66.82	67.22	9362173
2017-10-27	66.87	67.70	66.34	67.34	16187992
2017-10-30	67.44	67.88	67.31	67.69	11614807
2017-10-31	67.72	68.16	67.42	67.91	9648980
2017-11-01	68.32	69.00	68.29	68.68	17306253
2017-11-02	68.68	68.87	68.07	68.48	11328296
2017-11-03	68.45	68.95	68.38	68.68	11111879
2017-11-06	68.99	70.34	68.87	70.25	19099969
2017-11-07	70.37	70.47	69.79	70.16	13410298
2017-11-08	69.99	70.17	69.43	69.82	14246622
2017-11-09	69.55	70.15	69.45	70.03	12988863
2017-11-10	69.91	69.97	69.13	69.66	10534238
2017-11-13	69.47	69.73	69.18	69.26	7489798
2017-11-14	69.00	69.00	68.06	68.14	16527694
2017-11-15	67.53	67.67	67.09	67.37	17693128
2017-11-16	67.16	67.40	66.91	67.10	12513950
2017-11-17	67.23	67.57	67.06	67.43	9172427
2017-11-20	67.35	67.41	66.98	67.27	7785255
2017-11-21	67.53	67.80	67.28	67.42	8464364
2017-11-22	67.82	67.96	67.65	67.69	9307472
2017-11-24	67.96	68.10	67.87	67.88	4990724
2017-11-27	67.59	67.67	67.05	67.19	10595899
2017-11-28	67.26	67.81	67.18	67.71	12113321
2017-11-29	67.68	68.21	67.54	68.08	13599337
2017-11-30	68.24	69.23	68.24	69.10	22303582
2017-12-01	69.59	70.16	68.94	70.27	21188342
2017-12-04	69.75	70.75	69.43	69.65	13575949
2017-12-05	69.65	69.90	69.27	69.35	10689760
2017-12-06	69.15	69.27	68.35	68.65	12061155
2017-12-07	68.38	68.77	68.32	68.65	8639978
2017-12-08	69.00	69.31	66.69	69.28	10696685
2017-12-11	69.41	70.14	69.37	69.78	11316715
2017-12-12	70.05	70.13	69.50	69.59	11758230
2017-12-13	69.59	69.75	69.29	69.49	9216049
2017-12-14	69.23	69.73	69.21	68.78	11782846
2017-12-15	69.27	69.27	68.63	68.72	10153405
2017-12-18	68.89	69.60	68.87	69.25	9660685
2017-12-19	69.57	69.75	69.19	69.35	6764247
2017-12-20	69.58	70.45	69.37	70.33	12254496
2017-12-21	70.36	72.03	70.29	71.82	16803132
2017-12-22	71.90	72.26	71.60	71.97	10660816
2017-12-26	72.23	72.72	72.08	72.60	8631105
2017-12-27	72.61	72.64	72.21	72.36	10855316
2017-12-28	72.35	72.47	72.23	72.47	7966785
2017-12-29	72.66	72.70	72.14	72.26	7356372
2018-01-02	72.62	73.53	72.39	73.45	14891354
2018-01-03	73.60	74.74	73.52	74.55	19299630
2018-01-04	74.50	75.05	74.23	75.00	14306843
2018-01-05	74.90	75.03	74.35	74.97	14204426
2018-01-08	74.94	75.46	74.74	75.42	9779217
2018-01-09	75.57	75.59	75.11	75.23	9234491
2018-01-10	75.45	75.50	75.08	75.14	10821983
2018-01-11	75.40	76.95	75.13	76.68	18089532
2018-01-12	76.70	77.62	76.70	77.42	19819205
2018-01-16	77.60	77.65	76.30	76.44	16894935
2018-01-17	76.66	77.44	76.16	77.11	14007382
2018-01-18	76.82	77.01	76.34	76.48	11514622
2018-01-19	76.31	76.41	75.88	76.38	12962747
2018-01-22	76.48	78.06	76.46	78.03	17016724
2018-01-23	78.18	78.26	77.52	77.91	10184938
2018-01-24	78.00	78.39	77.43	77.70	12919670
2018-01-25	78.09	78.09	76.95	77.09	11718449
2018-01-26	77.26	77.64	77.10	77.51	7785306
2018-01-29	77.20	77.47	76.22	76.34	12647167
2018-01-30	75.70	75.91	74.74	74.80	22751839
2018-01-31	75.00	75.13	74.33	74.85	15765547
2018-02-01	74.95	75.67	74.53	75.62	18011557
2018-02-02	74.23	74.41	72.06	72.46	31005405
2018-02-05	71.49	72.40	68.28	69.42	34767640
2018-02-06	68.23	70.47	67.90	69.97	32815176
2018-02-07	70.19	71.07	68.79	68.80	24603696
2018-02-08	68.87	69.15	66.69	66.72	27771124
2018-02-09	67.51	67.58	64.45	66.67	35174085
2018-02-12	67.53	68.51	67.21	67.76	24956856
2018-02-13	67.41	67.77	67.01	67.48	12284954
2018-02-14	66.82	68.66	66.66	68.46	19756920
2018-02-15	68.60	68.65	67.19	68.29	16469372
2018-02-16	68.00	68.76	67.71	68.12	13791074
2018-02-20	68.26	68.76	67.44	67.75	17808096
2018-02-21	67.55	68.18	66.61	66.61	12545399
2018-02-22	67.09	68.33	66.92	67.34	15330257
2018-02-23	67.67	68.85	67.55	68.80	16595162
2018-02-26	69.15	69.35	68.81	69.21	12156413
2018-02-27	69.35	69.90	68.30	68.31	13465707
2018-02-28	68.67	68.92	66.71	66.74	17621961
2018-03-01	66.67	67.69	66.16	66.64	22974984
2018-03-02	66.18	67.19	65.65	66.95	14578875
2018-03-05	66.64	67.87	66.52	67.66	12831534
2018-03-06	68.08	68.33	67.36	67.70	15677944
2018-03-07	66.97	67.68	66.56	67.19	12362602
2018-03-08	67.34	67.54	66.69	67.17	8013317
2018-03-09	67.69	68.51	67.63	68.45	11393053
2018-03-12	68.49	68.93	68.09	68.43	9486031
2018-03-13	68.64	68.95	67.66	67.94	10730854
2018-03-14	68.20	68.39	67.40	67.54	11348152
2018-03-15	67.79	68.08	66.68	66.72	12408513
2018-03-16	66.75	67.61	66.62	67.31	14342576
2018-03-19	67.10	67.19	65.89	66.27	14524982
2018-03-20	66.63	67.28	66.54	66.83	11259109
2018-03-21	67.23	69.02	67.02	68.58	16439550
2018-03-22	67.82	68.18	67.05	67.18	18483779
2018-03-23	67.52	68.30	66.62	66.77	19214283
2018-03-26	67.54	68.07	66.76	67.97	15953442
2018-03-27	68.26	68.54	66.94	67.33	13923130
2018-03-28	67.37	67.60	65.91	66.02	18228748
2018-03-29	66.31	67.68	66.30	67.41	13997923
2018-04-02	67.15	67.27	64.93	66.06	18993110
2018-04-03	66.31	67.53	65.68	67.47	14114315
2018-04-04	66.44	67.53	65.98	67.38	12490776
2018-04-05	67.55	69.02	67.55	68.59	13528407
2018-04-06	68.16	68.49	66.46	67.35	18883891
2018-04-09	67.67	68.53	67.40	67.67	10819833
2018-04-10	68.74	70.46	68.72	69.91	22621829
2018-04-11	69.80	70.80	69.71	70.64	21190947
2018-04-12	70.88	71.19	70.38	70.63	14311617
2018-04-13	71.01	71.70	70.91	71.41	13330421
2018-04-16	71.57	72.47	71.19	72.14	14024342
2018-04-17	72.33	72.75	71.92	72.42	16105269
2018-04-18	73.05	74.22	73.03	73.56	17311471
2018-04-19	73.62	74.20	73.20	73.65	18150344
2018-04-20	73.50	73.56	72.83	73.30	13690420
2018-04-23	73.07	73.76	72.67	73.75	14844633
2018-04-24	73.95	74.46	72.56	72.96	22787505
2018-04-25	72.73	73.64	72.27	73.54	13163311
2018-04-26	73.81	74.67	73.58	74.61	12216888
2018-04-27	73.85	74.19	73.53	73.82	10539303
2018-04-30	73.70	74.64	73.68	73.81	12963191
2018-05-01	73.44	73.49	72.43	73.36	13800927
2018-05-02	73.14	74.24	73.04	73.66	13434737
2018-05-03	73.32	73.61	72.50	73.49	15329576
2018-05-04	73.29	74.11	72.99	73.85	13585489
2018-05-07	74.43	75.57	73.80	73.95	17973699
2018-05-08	73.98	74.57	72.64	74.53	28774057
2018-05-09	75.44	76.89	75.43	76.05	24903938
2018-05-10	76.35	76.80	76.00	76.62	13890093
2018-05-11	76.79	77.25	76.56	76.73	12010656
2018-05-14	76.97	77.61	76.97	77.26	10226324
2018-05-15	77.09	77.40	76.69	77.28	10482690
2018-05-16	77.17	77.60	76.78	77.55	11997162
2018-05-17	77.80	78.83	77.76	78.72	16271320
2018-05-18	78.58	78.66	78.05	78.11	14092682
2018-05-21	78.55	78.91	78.15	78.91	11513109
2018-05-22	78.90	79.42	77.64	77.86	16583398
2018-05-23	77.41	77.91	76.77	77.85	16605788
2018-05-24	76.95	77.07	76.22	76.57	19154752
2018-05-25	75.22	75.32	73.84	74.58	32453517
2018-05-29	74.00	74.81	73.66	74.35	19327458
2018-05-30	74.99	76.94	74.96	76.60	23022169
2018-05-31	76.04	76.93	75.86	76.02	13258724
2018-06-01	76.28	76.89	75.97	76.38	14102548
2018-06-04	76.64	77.20	75.52	75.72	13689210
2018-06-05	75.35	76.12	75.18	75.54	13707928
2018-06-06	75.82	76.10	75.23	75.90	13479246
2018-06-07	76.30	77.49	76.28	77.05	15178860
2018-06-08	77.14	77.35	76.42	76.90	11236625
2018-06-11	76.88	77.65	76.72	77.30	10717777
2018-06-12	77.30	77.48	76.50	76.71	15707225
2018-06-13	76.47	76.87	76.11	76.42	12502106
2018-06-14	76.64	76.87	76.13	75.80	10291137
2018-06-15	75.36	75.51	74.01	74.17	16089397
2018-06-18	73.98	75.41	73.98	74.91	13184372
2018-06-19	74.01	75.02	73.80	74.74	12607644
2018-06-20	75.19	75.35	74.47	75.07	11655932
2018-06-21	74.54	74.58	73.33	73.68	15009796
2018-06-22	75.50	75.97	75.14	75.15	28310942
2018-06-25	74.93	75.04	73.14	73.64	18380345
2018-06-26	73.83	74.86	73.57	74.57	13529149
2018-06-27	75.19	76.51	75.16	75.57	20583866
2018-06-28	75.68	75.96	74.89	75.47	14285368
2018-06-29	75.68	76.74	75.68	75.94	13167937
2018-07-02	75.41	75.43	74.41	74.82	15296553
2018-07-03	75.60	76.46	75.12	75.29	9308177
2018-07-05	75.75	75.99	74.99	75.21	9969537
2018-07-06	74.98	75.91	74.63	75.67	9310429
2018-07-09	76.13	76.91	76.09	76.80	11059160
2018-07-10	77.27	78.00	77.18	77.37	11003761
2018-07-11	76.65	77.12	75.23	75.73	19362770
2018-07-12	75.93	76.35	75.32	75.86	12568031
2018-07-13	75.93	76.72	75.73	76.26	11423091
2018-07-16	75.51	75.88	74.74	75.38	11390744
2018-07-17	75.13	75.50	74.66	75.08	9753183
2018-07-18	74.72	75.24	73.98	75.13	15351520
2018-07-19	74.93	75.47	74.85	75.15	16231809
2018-07-20	75.15	75.32	74.65	74.89	10861317
2018-07-23	75.10	75.15	74.43	74.56	7623849
2018-07-24	74.89	75.94	74.79	75.50	10168500
2018-07-25	75.60	76.32	75.23	76.13	11037546
2018-07-26	76.29	77.10	76.14	76.96	12187385
2018-07-27	76.10	77.03	76.00	76.63	12642806
2018-07-30	77.24	77.56	76.98	77.26	11394997
2018-07-31	77.40	77.61	76.94	77.12	11290711
2018-08-01	76.45	76.48	75.64	76.05	11172625
2018-08-02	75.49	75.78	75.00	75.63	9689758
2018-08-03	75.49	75.63	74.86	75.24	7663337
2018-08-06	75.46	75.88	75.01	75.52	8200093
2018-08-07	76.29	76.50	75.84	76.08	11798340
2018-08-08	75.55	75.81	75.08	75.53	9401055
2018-08-09	75.59	75.73	74.71	74.83	15232467
2018-08-10	74.66	75.29	74.51	75.29	16977728
2018-08-13	75.15	75.41	74.29	74.33	9817144
2018-08-14	74.90	75.01	74.20	74.51	10437874
2018-08-15	73.80	73.92	71.70	71.91	26400448
2018-08-16	72.26	72.84	72.22	72.43	25013734
2018-08-17	72.62	72.80	72.35	72.61	11532984
2018-08-20	72.63	73.36	72.60	73.10	8345742
2018-08-21	73.71	74.06	73.39	73.47	9509139
2018-08-22	73.93	74.59	73.88	74.35	9345383
2018-08-23	74.00	74.13	73.72	74.00	6468894
2018-08-24	74.46	74.98	74.39	74.54	7753284
2018-08-27	74.79	75.19	74.68	75.09	6984879
2018-08-28	75.23	75.54	74.72	74.77	8393479
2018-08-29	75.01	75.54	74.78	75.23	7760446
2018-08-30	75.20	75.35	74.63	75.02	9250541
2018-08-31	74.79	74.81	74.13	74.44	8909659
2018-09-04	74.78	74.84	73.98	74.28	15094743
2018-09-05	73.94	74.22	73.19	74.18	9598117
2018-09-06	73.90	74.15	72.61	72.81	14406402
2018-09-07	72.54	72.93	71.78	72.80	10134371
2018-09-10	73.17	73.47	72.75	72.77	8911663
2018-09-11	72.70	73.88	72.50	73.46	14281571
2018-09-12	74.06	74.57	73.82	73.84	12689419
2018-09-13	73.72	74.01	73.23	73.87	11037449
2018-09-14	73.88	74.54	73.85	74.26	9494340
2018-09-17	74.45	74.88	74.20	74.38	14728899
2018-09-18	74.91	75.38	74.86	74.87	10223473
2018-09-19	74.89	75.41	74.82	75.10	10911537
2018-09-20	75.42	75.71	75.03	74.61	12512374
2018-09-21	75.01	75.35	74.50	75.10	13710102
2018-09-24	75.76	76.53	75.70	76.20	12784505
2018-09-25	76.68	77.01	76.58	76.69	13027568
2018-09-26	76.22	76.62	75.82	75.95	12728563
2018-09-27	76.25	76.35	75.75	75.95	10672146
2018-09-28	75.59	76.54	75.55	75.74	14833073
2018-10-01	76.02	77.11	76.02	76.79	12712910
2018-10-02	76.98	77.13	76.34	76.87	9468650
2018-10-03	77.20	77.72	76.98	77.49	13244803
2018-10-04	77.24	77.71	76.72	77.17	15192738
2018-10-05	77.09	77.41	76.69	77.16	11983237
2018-10-08	76.59	77.22	76.29	77.10	11578674
2018-10-09	77.37	78.36	77.04	77.79	16817008
2018-10-10	77.92	78.05	75.00	75.35	26405265
2018-10-11	74.62	74.67	72.25	72.80	35592112
2018-10-12	73.52	73.74	71.89	73.00	23578960
2018-10-15	72.99	73.29	72.37	72.39	11590374
2018-10-16	72.59	73.12	72.29	72.99	14571389
2018-10-17	72.85	73.07	71.91	72.53	15804298
2018-10-18	71.86	72.84	71.71	72.17	16587091
2018-10-19	71.81	72.58	71.48	71.53	13568442
2018-10-22	71.48	71.63	70.31	70.74	12294486
2018-10-23	69.70	69.72	67.91	68.89	26477733
2018-10-24	69.22	69.24	66.15	66.17	28100195
2018-10-25	66.98	67.67	66.53	66.98	25333570
2018-10-26	66.43	67.30	65.38	66.48	25579939
2018-10-29	66.97	67.06	64.37	65.24	24459846
2018-10-30	65.20	66.91	64.90	66.75	26397352
2018-10-31	67.40	68.29	67.07	67.16	17287796
2018-11-01	67.30	68.05	66.61	67.73	21475811
2018-11-02	68.48	68.98	66.88	67.56	21212484
2018-11-05	68.38	68.96	68.23	68.69	13231630
2018-11-06	68.86	69.16	68.19	69.01	13072117
2018-11-07	69.90	70.36	69.10	70.14	16663206
2018-11-08	69.82	70.37	68.37	68.62	15145350
2018-11-09	67.71	68.94	67.34	68.50	22917818
2018-11-12	68.97	69.26	66.94	67.08	18041630
2018-11-13	66.89	67.25	65.19	65.54	32732140
2018-11-14	66.56	66.81	64.83	65.43	22542111
2018-11-15	65.01	66.48	65.44	66.39	15601565
2018-11-16	66.80	67.41	66.47	67.18	19755466
2018-11-19	66.77	67.43	66.56	67.16	15583829
2018-11-20	66.28	66.44	64.46	64.96	26324382
2018-11-21	65.47	66.68	65.32	65.98	17330943
2018-11-23	64.34	64.57	63.44	63.91	14421770
2018-11-26	64.38	65.30	64.37	64.87	16682750
2018-11-27	64.54	65.16	64.32	64.69	22264294
2018-11-28	64.63	65.85	64.22	65.80	21148228
2018-11-29	65.85	66.76	65.76	66.23	14414463
2018-11-30	65.65	66.30	65.32	66.11	18129018
2018-12-03	67.62	67.99	66.79	67.58	21994116
2018-12-04	67.61	67.83	65.52	65.64	18296515
2018-12-06	64.20	64.53	63.07	64.43	35356073
2018-12-07	65.66	66.63	63.96	64.07	27445717
2018-12-10	63.62	63.93	61.62	63.07	23382779
2018-12-11	64.04	64.16	62.43	63.09	17241615
2018-12-12	64.12	64.55	63.30	63.34	19267357
2018-12-13	63.19	63.94	62.91	63.54	15298973
2018-12-14	63.15	63.41	61.79	62.09	22893814
2018-12-17	61.93	62.45	60.52	60.96	20732300
2018-12-18	60.85	61.07	59.19	59.52	26616985
2018-12-19	59.83	60.96	58.33	58.82	45548907
2018-12-20	58.10	58.99	56.84	56.66	38504384
2018-12-21	56.67	57.61	55.64	56.11	37394111
2018-12-24	55.45	55.72	53.79	53.84	15605923
2018-12-26	54.36	57.20	53.36	57.19	29096971
2018-12-27	56.04	57.56	55.28	57.49	24377297
2018-12-28	57.75	58.01	56.70	57.05	19437424
2018-12-31	57.56	57.77	56.68	57.35	18705301
2019-01-02	56.44	58.87	56.15	58.48	24892646
2019-01-03	58.65	58.86	57.24	57.90	18024052
2019-01-04	58.90	60.05	58.56	59.87	21351479
2019-01-07	60.32	61.20	59.52	60.76	18056906
2019-01-08	61.61	61.75	60.90	61.23	18692311
2019-01-09	62.05	62.41	61.41	62.20	18756783
2019-01-10	61.73	62.46	61.38	62.38	19167596
2019-01-11	62.06	62.41	61.46	62.01	14105948
2019-01-14	61.42	62.11	61.33	61.86	13191739
2019-01-15	62.20	62.67	61.77	62.08	9821467
2019-01-16	62.01	62.51	61.79	62.00	12541129
2019-01-17	61.53	62.84	61.39	62.57	10174827
2019-01-18	63.31	63.89	62.94	63.84	14531758
2019-01-22	63.14	63.28	62.28	62.45	19863168
2019-01-23	62.67	62.75	61.30	61.81	23367653
2019-01-24	61.68	62.70	61.43	62.14	13049182
2019-01-25	62.67	63.32	62.57	62.93	10233586
2019-01-28	62.10	62.33	61.62	62.30	12022744
2019-01-29	62.66	62.91	62.44	62.49	11884145
2019-01-30	62.88	63.57	62.54	63.37	12116611
2019-01-31	63.47	64.08	63.30	63.78	17844177
2019-02-01	64.47	65.27	64.26	64.89	14772410
2019-02-04	64.45	65.06	63.97	65.04	10108051
2019-02-05	64.99	65.25	64.78	65.14	7852677
2019-02-06	64.83	65.01	64.60	64.66	6803809
2019-02-07	64.26	64.48	62.64	63.23	14600475
2019-02-08	63.06	63.21	61.87	62.94	10634406
2019-02-11	62.64	63.34	62.46	63.24	12497386
2019-02-12	64.09	64.41	63.30	64.04	10677292
2019-02-13	64.30	65.35	64.23	64.84	13061653
2019-02-14	64.61	65.56	64.49	65.07	10213409
2019-02-15	65.75	66.17	65.60	66.12	10183838
2019-02-19	65.79	66.57	65.70	66.32	8721631
2019-02-20	66.22	66.93	66.21	66.60	9935693
2019-02-21	66.39	66.56	65.33	65.57	11866116
2019-02-22	66.06	66.26	65.43	65.76	9948258
2019-02-25	65.55	66.09	65.49	65.87	15904458
2019-02-26	65.81	66.26	65.64	65.66	10550682
2019-02-27	65.98	66.59	65.60	65.91	10294013
2019-02-28	65.92	66.01	64.84	65.25	11249407
2019-03-01	65.60	66.46	65.60	66.45	20327998
2019-03-04	66.69	66.85	65.57	66.57	19780305
2019-03-05	66.66	66.69	65.88	66.35	15807549
2019-03-06	65.81	65.95	65.18	65.51	22690923
2019-03-07	65.55	65.60	64.86	65.12	23446166
2019-03-08	64.07	64.20	63.31	63.90	15621533
2019-03-11	64.37	65.05	64.31	64.90	13212089
2019-03-12	65.01	65.65	64.99	65.32	11013139
2019-03-13	65.73	66.01	65.46	65.98	13206790
2019-03-14	66.04	66.38	65.97	65.54	12320420
2019-03-15	65.48	65.71	65.26	65.51	12427359
2019-03-18	65.59	66.53	65.56	66.42	10067909
2019-03-19	66.75	67.09	65.97	66.24	12525956
2019-03-20	66.18	67.42	65.98	66.82	13662863
2019-03-21	66.62	67.40	66.48	67.29	17878046
2019-03-22	66.68	66.79	65.22	65.47	19974975
2019-03-25	65.19	65.61	64.87	65.50	12346537
2019-03-26	66.26	66.89	66.08	66.44	11516543
2019-03-27	66.39	66.69	65.47	65.97	9582647
2019-03-28	65.69	66.30	65.56	66.22	9149159
2019-03-29	66.86	67.02	65.90	66.12	10037621
2019-04-01	66.56	67.13	66.47	66.99	12411747
2019-04-02	67.16	67.22	66.37	66.53	11152432
2019-04-03	66.72	66.85	65.66	65.89	11989787
2019-04-04	65.93	66.49	65.61	66.44	10504382
2019-04-05	66.62	67.69	66.59	67.61	17269238
2019-04-08	67.71	68.25	67.63	67.91	10602138
2019-04-09	67.71	67.71	66.87	67.08	14541926
2019-04-10	67.23	67.64	67.15	67.33	9375986
2019-04-11	67.27	67.85	66.86	67.38	10914234
2019-04-12	68.35	68.40	67.39	67.56	15426841
2019-04-15	67.48	67.64	67.05	67.16	8300980
2019-04-16	67.40	67.70	67.16	67.60	8130337
2019-04-17	68.01	68.16	67.42	67.51	10934622
2019-04-18	67.70	67.79	67.02	67.19	9759653
2019-04-22	67.81	68.66	67.62	68.61	14164657
2019-04-23	68.66	68.81	68.05	68.50	10212221
2019-04-24	68.56	68.60	67.27	67.30	11019051
2019-04-25	67.29	67.64	66.94	67.09	12060913
2019-04-26	66.60	66.62	65.64	66.22	16838386
2019-04-29	66.24	66.52	66.03	66.16	12974541
2019-04-30	66.80	66.85	66.03	66.11	14327153
2019-05-01	66.13	66.33	64.74	64.79	22155991
2019-05-02	64.38	64.77	63.63	63.66	28033012
2019-05-03	64.26	64.76	64.11	64.25	19624559
2019-05-06	63.76	64.52	63.70	64.31	20344657
2019-05-07	63.55	63.80	62.94	63.75	15064718
2019-05-08	63.72	64.28	63.58	63.75	9823707
2019-05-09	63.45	63.99	62.91	63.75	14409544
2019-05-10	63.75	64.21	62.85	64.05	13074954
2019-05-13	63.47	63.78	62.65	62.95	14070022
2019-05-14	63.29	64.26	63.23	63.72	9241956
2019-05-15	63.36	64.19	63.19	64.05	10092343
2019-05-16	64.21	64.64	64.21	64.40	9376619
2019-05-17	63.97	64.32	63.67	63.75	10555799
2019-05-20	63.76	64.08	63.65	63.78	8186324
2019-05-21	64.05	64.70	63.97	64.52	18380450
2019-05-22	64.13	64.28	63.31	63.52	9637121
2019-05-23	62.46	62.51	61.02	61.39	23963613
2019-05-24	61.88	62.12	61.09	61.62	10153381
2019-05-28	61.66	61.77	60.89	60.98	12930642
2019-05-29	60.14	60.63	59.78	60.59	16951585
2019-05-30	60.49	60.60	59.63	59.82	15173861
2019-05-31	59.00	59.54	58.77	58.77	21898542
2019-06-03	59.17	59.81	59.08	59.52	18024661
2019-06-04	60.08	60.69	59.92	60.55	14743427
2019-06-05	60.67	60.69	59.52	59.88	15882054
2019-06-06	60.00	61.22	60.00	60.99	32393915
2019-06-07	61.18	61.66	61.03	61.27	15774071
2019-06-10	61.60	62.00	61.36	61.45	9837825
2019-06-11	61.99	62.19	61.55	61.57	9522629
2019-06-12	61.17	61.31	60.51	60.70	13816452
2019-06-13	61.40	61.69	60.68	61.41	12191939
2019-06-14	61.56	61.57	60.86	61.01	7916416
2019-06-17	60.88	61.69	60.69	61.52	8795248
2019-06-18	61.92	62.74	61.81	62.37	17222144
2019-06-19	62.28	62.66	61.97	62.30	8827665
2019-06-20	63.30	63.78	63.23	63.10	25953969
2019-06-21	63.20	63.79	63.20	63.56	16356327
2019-06-24	63.54	63.72	62.89	62.99	10396671
2019-06-25	62.95	63.01	62.42	62.49	11887333
2019-06-26	63.12	63.93	62.96	63.45	14326784
2019-06-27	63.45	63.64	62.85	62.98	10608998
2019-06-28	63.13	63.77	63.13	63.71	17369740
2019-07-01	64.50	64.71	63.61	63.77	14913860
2019-07-02	63.58	63.71	62.47	62.75	12100515
2019-07-03	62.84	63.05	62.46	63.00	6987346
2019-07-05	62.77	63.15	62.63	63.09	7363356
2019-07-08	62.99	63.53	62.81	63.18	8628482
2019-07-09	63.08	63.27	62.66	63.23	7488131
2019-07-10	63.63	64.26	63.21	64.04	11767381
2019-07-11	64.23	64.24	63.77	64.17	12681342
2019-07-12	64.21	64.66	64.21	64.44	8081374
2019-07-15	64.55	64.59	63.72	63.86	9538946
2019-07-16	63.73	63.84	62.93	63.18	10587053
2019-07-17	63.13	63.33	62.42	62.46	13664662
2019-07-18	62.16	62.47	61.80	62.47	12755565
2019-07-19	62.53	62.97	62.24	62.76	9965289
2019-07-22	63.00	63.26	62.55	63.05	7844184
2019-07-23	63.05	63.39	62.86	63.22	7268818
2019-07-24	63.14	63.90	63.07	63.49	9907734
2019-07-25	63.73	63.81	62.58	62.77	10070354
2019-07-26	62.77	62.78	62.18	62.45	9653823
2019-07-29	62.40	62.45	61.74	62.20	8284938
2019-07-30	61.95	63.05	61.83	62.90	10801348
2019-07-31	62.90	63.44	62.18	62.70	15278042
2019-08-01	62.01	62.30	60.89	61.28	25190596
2019-08-02	61.53	61.89	59.78	60.40	21699934
2019-08-05	59.28	59.44	58.18	58.60	27576891
2019-08-06	58.75	59.09	57.90	58.53	16997506
2019-08-07	57.46	58.37	57.16	58.09	24802188
2019-08-08	58.48	59.79	58.21	59.76	23267835
2019-08-09	59.81	59.94	58.85	59.10	14593219
2019-08-12	58.96	59.05	58.14	58.35	18223678
2019-08-13	58.14	59.49	57.83	58.94	14397726
2019-08-14	57.68	57.82	56.54	56.63	23649726
2019-08-15	56.33	56.60	55.67	56.28	14306088
2019-08-16	56.58	57.19	56.39	57.02	21450306
2019-08-19	57.82	58.49	57.71	58.28	13881866
2019-08-20	58.00	58.07	57.57	57.79	9521878
2019-08-21	58.39	58.49	57.95	58.16	12037401
2019-08-22	58.36	58.59	57.87	57.90	9353521
2019-08-23	57.21	57.75	55.64	55.96	24409141
2019-08-26	56.45	56.75	55.96	56.20	10806578
2019-08-27	56.50	56.73	55.55	55.85	11833743
2019-08-28	56.14	56.93	55.86	56.65	15696538
2019-08-29	57.09	57.72	57.03	57.48	12332306
2019-08-30	57.70	58.20	57.14	57.48	13022340
2019-09-03	56.55	57.32	56.38	57.20	13964802
2019-09-04	58.00	58.25	57.83	58.00	11191118
2019-09-05	58.51	59.37	58.42	58.72	14538515
2019-09-06	58.60	59.10	58.27	59.03	12234331
2019-09-09	59.51	60.35	59.39	60.21	24757225
2019-09-10	60.58	61.80	60.46	60.92	25718030
2019-09-11	61.26	61.74	60.65	60.98	22752016
2019-09-12	60.21	61.04	59.71	60.60	19059516
2019-09-13	61.00	61.40	60.74	61.08	14061580
2019-09-16	63.64	63.65	62.40	63.13	30677809
2019-09-17	63.17	63.19	61.83	62.25	26473181
2019-09-18	61.80	62.20	61.52	61.95	11617589
2019-09-19	62.32	62.46	61.60	61.23	14029442
2019-09-20	61.27	61.52	60.98	61.28	20164618
2019-09-23	60.87	61.46	60.80	61.30	9337060
2019-09-24	61.11	61.17	59.97	60.33	20574893
2019-09-25	60.05	60.50	59.91	60.43	10143268
2019-09-26	60.16	60.30	59.34	59.64	14088335
2019-09-27	59.31	60.09	59.20	59.63	15632625
2019-09-30	59.35	59.59	59.14	59.20	19819471
2019-10-01	59.40	59.62	57.82	57.83	16468129
2019-10-02	57.49	57.63	56.25	56.41	19280673
2019-10-03	56.10	57.08	55.64	57.02	21186885
2019-10-04	57.26	57.46	56.68	57.38	11061469
2019-10-07	57.47	57.69	56.84	56.87	12304397
2019-10-08	56.29	56.73	55.82	55.90	20802273
2019-10-09	56.40	56.72	56.30	56.41	8934940
2019-10-10	56.60	57.27	56.51	57.12	10375027
2019-10-11	57.71	58.43	57.61	57.89	24195751
2019-10-14	57.47	58.07	57.25	57.86	12166831
2019-10-15	57.74	58.68	57.67	58.10	11267326
2019-10-16	57.90	58.31	57.27	57.29	12005526
2019-10-17	57.53	57.71	57.15	57.33	12289357
2019-10-18	57.18	57.64	57.02	57.03	10278156
2019-10-21	57.14	58.10	57.07	58.05	10503489
2019-10-22	58.23	59.47	58.05	58.80	21108485
2019-10-23	58.70	59.41	58.45	59.29	12213623
2019-10-24	59.63	59.67	58.73	59.04	13205551
2019-10-25	59.06	59.69	58.98	59.52	11874984
2019-10-28	59.72	60.06	59.08	59.18	11756551
2019-10-29	58.96	59.92	58.76	59.42	13468418
2019-10-30	59.56	59.59	57.98	58.21	15506686
2019-10-31	57.97	58.06	57.39	57.96	15032442
2019-11-01	58.25	59.39	58.20	59.28	13310097
2019-11-04	59.96	61.39	59.95	61.21	21530212
2019-11-05	61.38	61.83	61.09	61.29	17555060
2019-11-06	61.20	61.33	59.87	60.04	17827895
2019-11-07	60.65	61.13	60.49	60.94	13241711
2019-11-08	60.57	60.77	60.00	60.69	10389848
2019-11-11	60.12	60.63	59.89	60.35	14480473
2019-11-12	60.53	60.86	59.73	60.04	12541246
2019-11-13	59.73	59.99	59.53	59.78	10793945
2019-11-14	59.76	60.09	59.34	59.62	8116977
2019-11-15	59.87	60.31	59.80	60.08	9183463
2019-11-18	59.70	59.77	59.10	59.35	12754805
2019-11-19	59.16	59.21	58.40	58.47	15380355
2019-11-20	58.45	59.49	58.09	59.06	17147126
2019-11-21	59.26	60.08	59.07	60.03	15641682
2019-11-22	60.08	60.37	59.71	59.83	11491975
2019-11-25	59.76	59.99	59.53	59.89	12338159
2019-11-26	59.97	59.99	59.12	59.34	13403157
2019-11-27	59.41	59.61	59.00	59.49	9668274
2019-11-29	59.00	59.21	58.67	58.89	7830226
2019-12-02	59.09	59.47	58.82	58.89	15390992
2019-12-03	58.37	58.47	57.80	58.01	17128314
2019-12-04	58.52	59.06	58.33	58.88	17430420
2019-12-05	59.13	59.20	58.40	58.60	10894161
2019-12-06	58.85	59.90	58.84	59.72	16729654
2019-12-09	59.26	59.93	59.26	59.65	8839059
2019-12-10	59.85	59.99	59.51	59.77	8786138
2019-12-11	59.68	60.08	59.55	59.67	12436340
2019-12-12	59.76	60.98	59.69	60.77	22492370
2019-12-13	60.98	61.37	60.27	60.31	11372454
2019-12-16	60.74	61.36	60.71	61.12	11136816
2019-12-17	61.38	61.71	60.93	61.16	23154716
2019-12-18	61.09	61.78	61.01	61.39	12942045
2019-12-19	61.40	61.57	61.26	60.78	12770101
2019-12-20	60.96	61.43	60.85	61.36	17420045
2019-12-23	61.29	62.03	61.22	61.99	13474589
2019-12-24	62.13	62.22	61.85	61.96	5037439
2019-12-26	62.23	62.44	61.86	61.94	10157173
2019-12-27	62.17	62.23	61.64	59.89	10718840
2019-12-30	60.12	60.23	59.61	59.70	14632973
2019-12-31	59.40	60.10	59.23	60.04	10729021
2020-01-02	60.44	60.67	60.23	60.58	11946968
2020-01-03	61.13	61.31	60.10	60.40	29515623
2020-01-06	60.61	61.18	60.40	60.87	22460711
2020-01-07	60.70	60.77	60.00	60.71	11493394
2020-01-08	60.65	60.72	59.63	59.71	19038083
2020-01-09	59.68	60.21	58.98	60.15	15367597
2020-01-10	60.12	60.17	59.74	59.81	9151352
2020-01-13	59.72	60.02	59.41	59.83	8779691
2020-01-14	59.70	59.91	59.31	59.84	17339872
2020-01-15	59.58	59.76	59.23	59.40	10830804
2020-01-16	59.75	59.95	59.47	59.50	8224487
2020-01-17	59.66	59.69	59.02	59.12	11909116
2020-01-21	58.79	58.80	57.96	58.06	17354555
2020-01-22	57.95	57.99	57.34	57.50	14677719
2020-01-23	56.90	57.46	56.46	57.28	13278012
2020-01-24	57.02	57.28	56.18	56.62	20390559
2020-01-27	55.48	55.70	54.98	55.05	21682539
2020-01-28	55.36	55.64	55.08	55.30	14300069
2020-01-29	55.61	55.81	54.65	54.72	13748945
2020-01-30	54.15	55.22	54.01	55.16	24430549
2020-01-31	54.23	54.38	53.16	53.44	33430533
2020-02-03	53.37	53.45	52.55	52.74	21290433
2020-02-04	53.50	53.92	52.83	52.93	19819836
2020-02-05	53.81	55.11	53.78	54.92	34381974
2020-02-06	55.18	55.18	54.27	54.36	15400630
2020-02-07	53.95	54.21	53.70	53.98	13693685
2020-02-10	53.70	53.83	53.38	53.71	14640594
2020-02-11	54.44	54.52	54.07	54.31	13844593
2020-02-12	55.12	55.35	54.59	55.04	17199814
2020-02-13	54.89	55.18	54.55	54.87	11974888
2020-02-14	55.06	55.10	54.24	54.58	12520109
2020-02-18	54.10	54.57	53.63	54.13	16314908
2020-02-19	54.49	55.07	54.19	54.85	12455425
2020-02-20	54.99	55.40	54.65	54.79	13050826
2020-02-21	54.27	54.32	53.69	54.14	13808205
2020-02-24	52.10	52.40	51.48	51.64	33037501
2020-02-25	51.78	51.82	49.04	49.36	42837329
2020-02-26	49.54	49.78	47.85	47.87	48828313
2020-02-27	46.63	47.53	45.29	45.31	61278725
2020-02-28	43.88	45.84	43.52	45.27	68764415
2020-03-02	46.28	47.16	44.93	47.10	36642667
2020-03-03	47.37	47.99	45.15	45.66	48595314
2020-03-04	46.64	46.75	45.67	46.74	24484539
2020-03-05	45.40	45.61	44.28	45.03	29387322
2020-03-06	43.50	43.89	41.86	42.50	61517408
2020-03-09	35.07	36.43	33.73	33.94	66556947
2020-03-10	36.67	36.82	33.36	35.55	48431137
2020-03-11	34.45	35.05	33.13	33.67	43492869
2020-03-12	31.19	32.00	29.38	29.47	38829069
2020-03-13	31.96	32.22	28.80	32.19	34098421
2020-03-16	27.95	31.12	27.67	27.81	40233594
2020-03-17	28.08	29.18	26.95	28.00	45443564
2020-03-18	26.04	26.58	22.88	23.98	52135809
2020-03-19	24.33	25.71	22.98	25.61	52226458
2020-03-20	26.26	26.84	24.76	25.29	58357226
2020-03-23	25.13	25.29	23.15	23.57	48260209
2020-03-24	25.40	27.49	25.40	27.35	44511075
2020-03-25	27.95	30.00	26.74	28.64	52434902
2020-03-26	28.93	31.00	28.57	30.39	46918069
2020-03-27	29.12	29.21	28.16	28.33	36528419
2020-03-30	27.95	28.87	27.09	28.62	42127400
2020-03-31	29.42	30.00	28.48	29.06	34350607
2020-04-01	28.12	28.48	27.23	27.62	23826458
2020-04-02	29.01	31.76	28.26	30.15	73128147
2020-04-03	31.10	31.31	28.98	29.83	63834325
2020-04-06	30.50	31.62	30.09	31.41	38020723
2020-04-07	32.96	33.87	32.02	32.08	51509497
2020-04-08	32.76	34.33	32.49	34.22	41905812
2020-04-09	35.54	36.46	32.62	33.91	91381541
2020-04-13	35.09	35.22	33.26	33.80	33842840
2020-04-14	33.97	34.38	33.42	33.64	36324070
2020-04-15	32.30	32.38	31.06	32.06	36710536
2020-04-16	31.98	32.08	30.65	30.69	32302898
2020-04-17	31.33	33.99	31.31	33.95	45853438
2020-04-20	31.95	34.10	31.78	32.89	56394974
2020-04-21	31.94	32.90	31.39	32.31	60430757
2020-04-22	33.77	33.99	33.01	33.46	36894144
2020-04-23	34.48	35.35	34.14	34.54	41603647
2020-04-24	35.23	35.54	34.07	34.62	32441516
2020-04-27	34.36	35.62	33.58	35.37	23288037
2020-04-28	35.90	36.40	35.32	36.18	29569013
2020-04-29	37.37	38.99	37.34	38.86	35537494
2020-04-30	39.08	39.08	37.44	38.00	42020062
2020-05-01	37.22	37.50	35.41	35.85	29265931
2020-05-04	35.19	37.12	35.02	37.09	26390227
2020-05-05	38.61	38.92	36.99	37.12	34366717
2020-05-06	37.30	37.62	36.12	36.15	23675053
2020-05-07	37.17	37.79	36.83	37.09	24240499
2020-05-08	37.96	38.80	37.74	38.78	24840580
2020-05-11	38.52	38.63	37.92	38.10	23265662
2020-05-12	38.48	38.53	37.38	37.43	28064487
2020-05-13	37.18	37.23	35.47	35.73	34497444
2020-05-14	35.10	36.47	34.30	36.13	30984194
2020-05-15	36.14	36.89	35.67	35.99	27213861
2020-05-18	38.05	39.18	37.95	38.93	36597396
2020-05-19	38.98	39.10	37.81	37.84	26970315
2020-05-20	38.62	39.42	38.42	39.35	27260646
2020-05-21	39.47	39.63	38.41	38.72	28120869
2020-05-22	38.41	38.52	37.69	38.48	19247501
2020-05-26	39.71	39.96	39.45	39.55	37444281
2020-05-27	40.13	40.36	38.94	40.06	35612830
2020-05-28	40.16	40.16	38.75	38.94	27179408
2020-05-29	38.60	39.05	37.95	38.76	35754826
2020-06-01	38.70	39.66	38.18	39.44	23869771
2020-06-02	39.87	40.58	39.82	40.54	25159234
2020-06-03	41.18	41.92	41.10	41.73	27300871
2020-06-04	41.50	41.90	40.90	41.74	27424720
2020-06-05	43.83	45.25	43.79	44.84	50196696
2020-06-08	46.47	46.88	45.43	46.86	47534714
2020-06-09	45.36	45.49	44.48	45.10	43699499
2020-06-10	44.68	44.72	42.86	42.88	40488452
2020-06-11	39.89	41.04	38.71	38.84	48152242
2020-06-12	40.55	40.84	38.74	39.82	42817532
2020-06-15	38.12	40.35	37.70	39.94	32852798
2020-06-16	41.84	41.90	39.92	41.09	32046700
2020-06-17	40.93	40.94	39.68	39.69	23368029
2020-06-18	39.29	40.62	39.05	40.18	18468934
2020-06-19	41.43	41.44	39.53	39.07	26967088
2020-06-22	38.88	39.38	38.42	39.25	19448200
2020-06-23	39.84	39.94	39.17	39.29	14805831
2020-06-24	38.68	38.69	36.86	37.11	32362974
2020-06-25	36.76	37.96	36.57	37.82	24017220
2020-06-26	37.55	37.55	36.34	36.51	33861103
2020-06-29	36.60	37.32	36.44	37.00	19452815
2020-06-30	36.70	38.07	36.32	37.85	20943436
2020-07-01	38.00	38.51	36.88	36.93	24573415
2020-07-02	37.69	38.21	37.26	37.34	20779169
2020-07-06	38.00	38.27	36.98	37.45	22542171
2020-07-07	36.98	37.03	36.20	36.26	20910910
2020-07-08	36.26	36.82	35.93	36.23	20650858
2020-07-09	36.07	36.17	34.40	34.44	30543584
2020-07-10	34.24	35.58	34.24	35.54	25227968
2020-07-13	35.87	36.01	35.08	35.35	37223780
2020-07-14	35.11	36.66	35.01	36.59	34221117
2020-07-15	37.52	37.62	36.83	37.38	25902534
2020-07-16	37.13	37.69	36.66	37.21	18822756
2020-07-17	37.33	37.74	36.53	36.69	17716903
2020-07-20	36.56	36.98	36.05	36.08	20076519
2020-07-21	36.70	38.55	36.65	38.26	36188840
2020-07-22	37.85	37.85	37.24	37.79	19621693
2020-07-23	37.66	37.91	37.24	37.72	21043891
2020-07-24	37.72	38.28	37.37	37.51	19950569
2020-07-27	37.46	37.72	36.99	37.55	18230986
2020-07-28	37.33	37.69	36.81	36.91	17776886
2020-07-29	37.01	37.71	36.76	37.68	17215023
2020-07-30	36.89	36.91	35.88	36.20	32833724
2020-07-31	35.65	36.07	35.30	36.03	24774420
2020-08-03	36.02	36.36	35.72	36.16	21105539
2020-08-04	36.04	37.12	36.01	37.04	22572126
2020-08-05	37.77	37.90	37.09	37.43	30763500
2020-08-06	37.22	37.56	36.99	37.13	19190742
2020-08-07	36.80	37.27	36.37	37.18	18376577
2020-08-10	37.46	38.35	37.37	38.33	26308068
2020-08-11	39.08	39.53	38.02	38.20	26513139
2020-08-12	38.78	39.03	38.17	38.58	25533871
2020-08-13	38.27	38.59	37.74	37.83	15761049
2020-08-14	37.53	38.25	37.39	38.19	13279662
2020-08-17	38.20	38.22	37.76	37.97	14255817
2020-08-18	37.83	38.20	37.38	37.49	14348766
2020-08-19	37.46	37.63	36.94	37.06	14793943
2020-08-20	36.51	36.75	36.25	36.26	19107685
2020-08-21	36.12	36.19	35.69	36.03	17347787
2020-08-24	36.25	37.28	36.04	37.02	24826985
2020-08-25	37.22	37.27	36.32	36.50	20118545
2020-08-26	36.45	36.45	35.68	35.73	18001223
2020-08-27	35.74	36.04	35.36	35.80	22259652
2020-08-28	35.94	36.55	35.76	36.44	14575050
2020-08-31	36.49	36.54	35.65	35.65	18791540
2020-09-01	35.49	35.57	34.97	35.41	18260946
2020-09-02	35.40	35.61	35.02	35.24	23850473
2020-09-03	35.17	35.90	34.77	34.98	39442315
2020-09-04	35.34	35.58	34.44	34.87	34341015
2020-09-08	34.21	34.37	33.22	33.60	49218848
2020-09-09	33.98	34.17	33.71	33.83	24977619
2020-09-10	33.93	33.97	32.53	32.59	37003339
2020-09-11	32.66	32.83	32.35	32.62	25397272
2020-09-14	32.71	33.17	32.48	32.87	19444213
2020-09-15	33.09	33.39	32.54	32.63	25610440
2020-09-16	32.92	34.38	32.64	33.94	35899018
2020-09-17	33.40	34.02	33.07	33.99	22356743
2020-09-18	33.97	34.00	33.27	33.07	26406373
2020-09-21	32.26	32.34	31.43	31.97	30719575
2020-09-22	31.99	32.50	31.58	31.64	22348723
2020-09-23	31.76	31.88	30.17	30.21	26484596
2020-09-24	30.10	30.75	29.54	30.20	35243784
2020-09-25	29.89	30.41	29.70	30.18	27558431
2020-09-28	30.73	31.23	30.69	30.89	26375971
2020-09-29	30.80	30.87	29.74	30.04	23801491
2020-09-30	30.23	30.58	29.81	29.95	24574493
2020-10-01	29.62	29.75	28.85	29.03	28365245
2020-10-02	28.25	29.56	28.20	29.31	28705210
2020-10-05	29.57	30.21	29.50	30.19	31572227
2020-10-06	30.63	30.80	29.66	29.74	31111551
2020-10-07	29.91	30.24	29.57	30.16	21043019
2020-10-08	30.41	31.31	30.27	31.29	30563066
2020-10-09	31.57	31.65	30.74	30.79	25517943
2020-10-12	30.69	30.98	30.37	30.87	16684603
2020-10-13	30.87	31.05	30.30	30.39	25383766
2020-10-14	30.46	31.23	30.40	30.52	27245479
2020-10-15	30.00	30.90	29.73	30.89	20360584
2020-10-16	30.83	30.87	30.14	30.19	18711488
2020-10-19	30.30	30.45	29.52	29.55	25186046
2020-10-20	29.72	30.16	29.52	29.90	22993784
2020-10-21	29.73	29.90	29.32	29.33	24657633
2020-10-22	29.38	30.58	29.19	30.54	32827709
2020-10-23	30.70	30.88	30.01	30.39	24987726
2020-10-26	29.87	29.91	29.01	29.30	30400969
2020-10-27	29.27	29.28	28.85	28.92	21596759
2020-10-28	28.21	28.39	27.55	27.71	40549086
2020-10-29	27.35	28.65	26.98	28.56	37252105
2020-10-30	28.36	28.74	28.03	28.72	37903718
2020-11-02	29.11	30.09	28.57	29.70	41893111
2020-11-03	30.20	30.22	29.26	29.53	34877454
2020-11-04	29.57	30.28	28.77	29.57	43613651
2020-11-05	29.61	30.16	29.51	29.57	31795761
2020-11-06	29.57	30.01	28.81	28.93	33223222
2020-11-09	32.40	33.79	28.92	33.06	99356706
2020-11-10	33.68	34.13	32.98	34.13	73338096
2020-11-11	34.50	34.57	33.46	33.78	46542504
2020-11-12	33.19	33.66	32.34	32.69	38598610
2020-11-13	32.94	34.05	32.90	33.88	39440989
2020-11-16	35.32	36.19	34.89	36.11	47932662
2020-11-17	35.64	36.50	35.17	36.48	39010057
2020-11-18	36.79	36.93	35.42	35.42	41000176
2020-11-19	35.17	36.07	34.81	36.00	32936212
2020-11-20	35.91	36.07	35.56	35.81	19753247
2020-11-23	36.37	38.39	36.33	38.34	38162335
2020-11-24	39.63	40.42	39.28	40.31	53466025
2020-11-25	40.05	40.05	39.15	39.37	35676170
2020-11-27	39.15	39.47	38.60	38.91	18755356
2020-11-30	38.48	38.53	36.70	36.76	41543555
2020-12-01	37.78	37.99	36.87	36.93	34479474
2020-12-02	36.81	38.71	36.69	38.13	37741795
2020-12-03	38.30	39.00	37.91	38.53	36487667
2020-12-04	39.23	40.66	39.23	40.63	51850225
2020-12-07	40.15	40.24	39.30	39.68	34656603
2020-12-08	39.19	40.67	39.18	40.27	28927347
2020-12-09	40.68	41.34	39.87	40.36	43345886
2020-12-10	40.41	42.08	40.30	41.60	38802190
2020-12-11	41.32	41.33	40.54	41.12	28076100
2020-12-14	41.75	41.76	39.54	39.68	39942167
2020-12-15	39.90	40.66	39.53	40.46	29345761
2020-12-16	40.56	40.71	39.98	40.26	23814426
2020-12-17	40.62	40.63	39.83	40.07	23181694
2020-12-18	39.99	40.21	39.09	39.40	36570153
2020-12-21	37.41	38.46	37.02	38.13	40079448
2020-12-22	38.05	38.18	37.45	37.49	25104196
2020-12-23	37.81	38.85	37.80	38.32	26965905
2020-12-24	38.37	38.37	37.74	38.12	11451452
2020-12-28	38.26	38.74	37.77	37.88	18912276
2020-12-29	38.11	38.22	37.45	37.63	18984254
2020-12-30	37.66	38.58	37.57	38.22	28218307
2020-12-31	38.05	38.21	37.73	37.90	18154851
2021-01-04	38.34	38.66	37.51	37.96	33858830
2021-01-05	38.37	40.70	38.34	39.66	47736719
2021-01-06	40.44	41.25	39.92	40.87	43131366
2021-01-07	41.23	41.89	40.80	41.47	25728595
2021-01-08	42.00	42.00	41.09	41.42	31371973
2021-01-11	40.52	42.24	40.29	42.07	23451593
2021-01-12	42.58	43.77	42.26	43.54	43973639
2021-01-13	43.69	43.71	42.87	43.20	27382210
2021-01-14	43.47	45.00	43.43	44.48	41657302
2021-01-15	43.69	43.70	42.33	42.75	47748499
2021-01-19	43.27	43.91	43.13	43.61	27809736
2021-01-20	43.98	44.09	43.34	43.77	25362807
2021-01-21	43.53	43.75	41.90	42.29	29995048
2021-01-22	41.36	42.19	41.02	42.07	25222345
2021-01-25	41.61	41.77	40.88	41.64	40911640
2021-01-26	42.01	42.64	40.73	40.75	27499841
2021-01-27	40.08	41.32	39.51	40.20	49933611
2021-01-28	40.53	41.16	40.16	40.67	28624097
2021-01-29	40.10	40.62	39.18	39.32	31534480
2021-02-01	39.80	40.00	38.94	39.60	30510700
2021-02-02	40.55	40.99	40.03	40.03	31964506
2021-02-03	40.24	41.85	40.09	41.74	37192842
2021-02-04	42.05	42.21	41.31	42.20	24163900
2021-02-05	42.86	43.00	42.44	42.56	24098229
2021-02-08	43.18	44.55	43.14	44.34	31184121
2021-02-09	43.99	44.13	43.29	43.87	32399363
2021-02-10	44.02	44.75	43.74	44.71	29225494
2021-02-11	44.57	44.58	43.09	44.02	24816343
2021-02-12	43.71	44.71	43.63	44.67	23700434
2021-02-16	45.70	46.32	45.47	45.79	38296698
2021-02-17	46.26	46.77	45.59	46.47	34535375
2021-02-18	46.27	46.36	45.28	45.42	30680058
2021-02-19	45.48	46.36	45.43	46.18	27202087
2021-02-22	46.49	48.47	46.41	47.78	37822251
2021-02-23	48.35	48.71	46.51	48.57	49185420
2021-02-24	48.89	50.58	48.48	50.29	38874435
2021-02-25	50.81	50.81	48.98	49.32	37943918
2021-02-26	48.66	48.80	46.73	48.15	45154407
2021-03-01	49.42	50.08	49.06	49.40	34695790
2021-03-02	49.58	49.98	49.10	49.13	37234094
2021-03-03	49.49	50.98	49.48	49.85	41287218
2021-03-04	50.30	51.96	49.83	51.04	53786915
2021-03-05	52.49	53.07	51.18	52.95	56197882
2021-03-08	53.47	53.75	52.28	53.05	50305048
2021-03-09	52.75	53.51	51.75	52.12	59444769
2021-03-10	52.20	53.62	51.95	53.44	39208269
2021-03-11	53.55	54.37	53.34	53.46	25398699
2021-03-12	53.56	54.05	53.17	53.57	29893370
2021-03-15	53.45	53.60	52.32	52.96	30245850
2021-03-16	52.08	52.13	51.13	51.45	38643535
2021-03-17	51.30	52.10	50.86	51.85	32276128
2021-03-18	51.39	51.62	49.31	49.52	43603550
2021-03-19	49.50	50.35	48.86	49.01	40579252
2021-03-22	48.90	49.09	48.44	48.54	29780870
2021-03-23	47.56	48.90	47.26	47.83	51598108
2021-03-24	48.56	49.69	48.56	49.03	40815358
2021-03-25	48.21	49.35	47.43	49.21	40335130
2021-03-26	50.10	50.50	49.53	50.43	36174313
2021-03-29	50.00	50.26	49.22	49.83	23643070
2021-03-30	49.32	49.93	49.03	49.40	26696132
2021-03-31	49.30	49.52	48.87	49.06	24048696
2021-04-01	49.28	50.33	49.02	50.31	32519753
2021-04-05	50.21	50.22	48.82	49.11	26686143
2021-04-06	49.35	50.01	48.90	48.98	26628902
2021-04-07	49.00	49.40	48.82	49.15	24944345
2021-04-08	48.80	48.81	47.95	48.51	31883327
2021-04-09	48.50	48.92	47.97	48.19	22186742
2021-04-12	48.61	48.96	47.64	47.81	19598134
2021-04-13	47.73	48.12	47.38	47.86	22412666
2021-04-14	48.28	49.84	48.23	49.19	33383929
2021-04-15	49.25	49.25	48.59	48.79	24843124
2021-04-16	49.15	49.27	48.20	48.40	28594505
2021-04-19	48.50	48.86	47.88	48.35	20413942
2021-04-20	48.18	48.25	46.59	47.07	36286963
2021-04-21	46.47	47.84	46.25	47.67	28495529
2021-04-22	47.90	47.92	46.95	47.11	25031447
2021-04-23	47.15	47.75	46.87	47.54	16952371
2021-04-26	47.36	48.22	47.36	47.86	17945890
2021-04-27	48.04	48.61	47.82	48.44	21134436
2021-04-28	48.80	50.30	48.76	50.11	32936985
2021-04-29	50.83	51.29	50.05	50.67	33021248
2021-04-30	49.95	50.64	49.28	49.39	29259482
2021-05-03	49.96	50.88	49.80	50.75	22870043
2021-05-04	50.85	51.23	50.20	50.78	26958756
2021-05-05	51.41	52.58	50.78	52.42	23462144
2021-05-06	52.41	52.69	51.44	52.69	29355230
2021-05-07	52.15	53.72	51.96	53.63	31598117
2021-05-10	54.30	55.14	53.61	53.65	34499000
2021-05-11	52.53	53.28	51.81	52.27	56765912
2021-05-12	52.54	54.07	52.28	52.52	41097761
2021-05-13	51.89	52.85	51.18	51.88	39849065
2021-05-14	52.45	53.69	52.45	53.49	28591832
2021-05-17	53.30	54.75	53.22	54.73	33702063
2021-05-18	54.65	54.85	53.36	53.46	35217682
2021-05-19	52.21	52.72	51.40	52.13	43984817
2021-05-20	52.11	52.29	51.31	52.05	28261328
2021-05-21	52.57	52.94	52.12	52.16	25269890
2021-05-24	52.52	52.80	51.93	52.68	24010194
2021-05-25	52.55	52.69	51.53	51.61	24279253
2021-05-26	51.66	52.26	51.42	52.07	19777242
2021-05-27	52.28	52.75	51.82	52.11	19526767
2021-05-28	52.40	52.47	51.93	52.21	18565492
2021-06-01	53.24	54.34	53.21	54.22	36285148
2021-06-02	54.55	55.49	53.91	55.23	33946723
2021-06-03	55.00	55.69	54.65	55.38	29380829
2021-06-04	55.74	55.98	54.93	55.75	26329405
2021-06-07	55.74	56.08	55.43	55.51	20035194
2021-06-08	55.32	56.09	54.66	55.99	28776500
2021-06-09	56.15	56.39	55.61	55.64	28026119
2021-06-10	56.39	56.65	54.98	55.57	28676949
2021-06-11	55.77	56.08	55.31	55.38	19045746
2021-06-14	55.58	55.92	54.69	55.14	18872546
2021-06-15	55.49	56.34	55.35	56.19	32142515
2021-06-16	56.10	56.55	55.40	55.89	30393166
2021-06-17	55.75	56.22	53.26	53.99	53470931
2021-06-18	52.86	53.53	52.35	51.86	56906115
2021-06-21	52.29	54.17	52.29	54.07	42183379
2021-06-22	53.94	54.64	53.35	54.43	24172168
2021-06-23	54.93	55.55	54.48	54.58	20276486
2021-06-24	54.83	55.09	54.30	55.05	20878398
2021-06-25	55.20	55.37	54.89	55.34	19164970
2021-06-28	55.10	55.13	53.25	53.47	32851447
2021-06-29	53.79	54.09	53.14	53.21	15955477
2021-06-30	53.37	54.03	53.32	53.87	23517024
2021-07-01	55.10	55.27	54.30	54.81	23625827
2021-07-02	54.58	54.87	54.11	54.69	15235946
2021-07-06	54.51	54.61	52.69	52.91	34223122
2021-07-07	52.83	53.32	51.47	52.05	30411932
2021-07-08	51.13	52.24	50.95	51.75	24689883
2021-07-09	52.41	52.89	51.80	52.85	25603035
2021-07-12	52.25	53.09	51.88	52.77	20676528
2021-07-13	52.51	52.84	52.06	52.37	24893404
2021-07-14	52.53	53.14	50.61	50.81	33499696
2021-07-15	50.26	50.87	49.86	50.10	29835401
2021-07-16	50.48	50.50	48.59	48.68	37126896
2021-07-19	47.02	47.63	46.30	46.96	57497409
2021-07-20	46.98	48.09	46.58	47.59	41671023
2021-07-21	48.53	49.65	48.42	49.25	41021322
2021-07-22	49.20	49.20	48.28	48.70	23635028
2021-07-23	48.86	48.88	48.03	48.52	23475941
2021-07-26	48.64	49.92	48.55	49.72	23633103
2021-07-27	49.33	49.41	48.68	49.26	23444182
2021-07-28	49.39	50.12	48.94	49.71	19584641
2021-07-29	50.35	50.57	49.89	50.19	21897010
2021-07-30	50.09	50.30	49.09	49.39	24800341
2021-08-02	49.42	50.62	48.94	49.02	28905400
2021-08-03	48.86	49.96	48.40	49.86	32151045
2021-08-04	48.96	49.57	48.44	48.51	32261915
2021-08-05	48.81	49.66	48.60	49.06	22899994
2021-08-06	49.48	49.90	49.24	49.51	18107380
2021-08-09	48.85	49.20	48.48	48.81	21096707
2021-08-10	49.07	49.80	49.01	49.67	26641536
2021-08-11	49.54	50.15	49.23	50.06	23843077
2021-08-12	50.02	50.29	49.40	50.01	18269054
2021-08-13	50.04	50.04	49.30	49.42	16525361
2021-08-16	48.75	48.77	48.08	48.51	24129911
2021-08-17	48.04	48.79	47.58	48.01	25554106
2021-08-18	48.00	48.38	46.95	47.01	28152884
2021-08-19	46.20	46.50	45.14	45.79	49628129
2021-08-20	45.37	46.18	45.17	45.89	30793775
2021-08-23	47.00	47.74	46.90	47.61	29352209
2021-08-24	48.01	48.65	47.93	48.40	22691060
2021-08-25	48.30	49.04	47.98	48.77	19908774
2021-08-26	48.49	48.76	47.95	48.03	20732666
2021-08-27	48.63	49.64	48.52	49.31	23101326
2021-08-30	49.50	49.69	48.71	48.73	15908886
2021-08-31	48.49	48.93	48.28	48.40	26936587
2021-09-01	48.35	48.63	47.51	47.69	31729917
2021-09-02	48.13	49.29	48.13	48.90	30821648
2021-09-03	48.80	49.16	48.39	48.62	19583983
2021-09-07	48.39	49.00	48.15	48.33	21240800
2021-09-08	48.60	48.92	47.68	47.71	21899152
2021-09-09	47.39	48.56	47.14	47.81	25264757
2021-09-10	48.55	48.65	47.64	47.79	18756543
2021-09-13	48.41	49.49	48.41	49.16	34249834
2021-09-14	49.60	49.69	48.24	48.45	29467876
2021-09-15	49.14	50.30	49.06	50.26	38347479
2021-09-16	50.21	50.22	49.42	49.69	30321859
2021-09-17	49.44	50.22	49.19	48.73	32229525
2021-09-20	47.55	47.81	46.47	47.24	42830011
2021-09-21	47.80	48.05	46.85	47.35	25661747
2021-09-22	48.15	49.38	48.15	48.81	39626065
2021-09-23	49.08	50.67	48.85	50.52	24867147
2021-09-24	50.25	51.16	50.15	50.90	27751526
2021-09-27	52.02	52.92	51.95	52.71	40848684
2021-09-28	53.21	53.83	52.77	52.89	66487649
2021-09-29	52.84	53.22	52.19	52.89	34947178
2021-09-30	52.74	53.03	52.09	52.09	44599415
2021-10-01	52.47	53.89	52.47	53.84	41656005
2021-10-04	54.42	55.32	54.17	54.72	57407887
2021-10-05	55.50	56.05	54.47	55.04	49014807
2021-10-06	54.13	54.76	53.50	54.46	50087432
2021-10-07	54.60	55.18	54.33	54.88	38798075
2021-10-08	55.46	56.70	55.33	56.57	43100213
2021-10-11	57.42	57.59	56.31	56.36	43010749
2021-10-12	56.25	56.95	56.02	56.41	35519131
2021-10-13	56.00	56.65	55.37	56.36	28951265
2021-10-14	57.00	57.29	56.48	57.05	23396112
2021-10-15	57.69	57.91	57.30	57.33	22677414
2021-10-18	57.89	58.21	57.05	57.37	32628772
2021-10-19	57.61	58.22	57.30	58.02	22276253
2021-10-20	57.58	58.50	57.35	58.49	25106257
2021-10-21	58.04	58.25	56.94	57.41	32120878
2021-10-22	57.62	58.00	57.08	57.95	21502534
2021-10-25	58.66	59.12	58.35	58.80	25056090
2021-10-26	59.00	59.41	58.78	59.14	22751590
2021-10-27	58.50	58.82	57.31	57.44	34003784
2021-10-28	57.13	57.90	57.12	57.85	23367503
2021-10-29	58.14	58.27	57.23	57.47	21998929
2021-11-01	58.04	58.62	57.88	58.46	24828366
2021-11-02	58.12	58.57	57.72	57.91	17062698
2021-11-03	57.21	58.03	56.97	57.43	23337358
2021-11-04	58.28	58.43	56.99	57.51	38181610
2021-11-05	58.30	58.52	57.78	58.26	22603513
2021-11-08	58.75	59.40	58.47	58.79	20011158
2021-11-09	58.86	59.05	58.02	59.03	19688987
2021-11-10	58.78	58.97	57.13	57.47	36016457
2021-11-11	57.51	58.08	57.51	57.69	24498285
2021-11-12	57.45	57.78	57.20	57.55	17094986
2021-11-15	57.50	58.37	57.01	58.03	21375656
2021-11-16	58.20	58.59	57.84	58.12	20479415
2021-11-17	57.55	58.38	57.03	57.23	23669489
2021-11-18	57.10	57.55	56.20	56.89	28955461
2021-11-19	55.66	55.81	54.55	54.67	45689812
2021-11-22	54.59	56.48	54.58	55.64	33897329
2021-11-23	56.37	57.54	56.32	57.35	33863649
2021-11-24	57.05	58.24	56.97	57.91	21434324
2021-11-26	55.04	55.76	54.14	55.58	44727231
2021-11-29	56.79	57.36	55.72	55.90	35441220
2021-11-30	54.85	55.68	54.32	54.59	46261967
2021-12-01	55.87	56.38	53.98	54.01	44799676
2021-12-02	54.04	55.78	53.40	55.58	50371910
2021-12-03	56.33	56.58	54.61	55.14	37940112
2021-12-06	55.99	56.62	55.30	55.96	31969547
2021-12-07	56.74	57.81	56.67	57.27	36843346
2021-12-08	57.59	57.87	57.14	57.26	23514986
2021-12-09	56.90	57.05	56.47	56.82	23399407
2021-12-10	57.43	57.47	56.22	57.24	19525626
2021-12-13	56.73	56.90	55.38	55.65	28603968
2021-12-14	55.31	56.27	55.23	55.42	28798849
2021-12-15	55.34	55.48	53.92	55.15	33858091
2021-12-16	55.63	56.64	55.41	55.50	26865904
2021-12-17	55.10	55.35	53.88	53.67	34834574
2021-12-20	52.23	53.05	51.66	53.01	36330793
2021-12-21	53.55	54.72	53.53	54.52	25159686
2021-12-22	54.58	55.24	53.92	54.87	21103076
2021-12-23	55.11	55.66	54.88	54.90	16685276
2021-12-27	54.72	56.15	54.26	56.10	21742156
2021-12-28	56.24	56.61	55.75	56.06	17940733
2021-12-29	55.97	56.24	55.43	55.70	15109066
2021-12-30	55.72	56.16	55.31	55.36	13589987
2021-12-31	55.22	55.79	55.13	55.50	13241176
2022-01-03	55.58	57.31	55.55	57.22	32527141
2022-01-04	58.00	59.43	57.81	59.20	39978797
2022-01-05	59.78	60.44	59.10	59.19	45402016
2022-01-06	60.58	60.85	59.66	60.51	37340673
2022-01-07	60.74	61.50	60.32	61.34	35584587
2022-01-10	61.48	61.60	60.35	61.15	33236482
2022-01-11	61.68	63.34	61.16	63.23	38443870
2022-01-12	63.57	63.74	62.89	63.35	30248350
2022-01-13	63.35	63.86	62.77	63.03	29776988
2022-01-14	63.09	64.62	63.05	64.51	32400471
2022-01-18	65.20	65.53	63.78	64.77	41091165
2022-01-19	65.27	65.34	63.79	64.30	32989028
2022-01-20	63.88	65.42	63.58	63.71	41990402
2022-01-21	62.99	63.39	61.79	62.45	57269777
2022-01-24	60.97	63.09	59.84	62.87	62294641
2022-01-25	62.63	65.55	61.47	65.31	59217211
2022-01-26	66.00	66.53	64.49	65.20	65362736
2022-01-27	66.35	67.06	64.82	65.91	54450687
2022-01-28	65.47	66.27	64.26	65.63	52651198
2022-01-31	65.48	66.34	64.44	65.92	31649182
2022-02-01	65.53	68.43	65.38	68.27	45222321
2022-02-02	67.92	68.62	67.08	68.49	32598533
2022-02-03	68.21	68.35	67.10	67.84	30981274
2022-02-04	68.70	70.00	68.54	68.90	40866724
2022-02-07	68.57	70.43	68.05	69.78	32582458
2022-02-08	69.57	69.71	67.80	68.28	37882124
2022-02-09	68.44	69.38	68.27	68.85	35395715
2022-02-10	68.51	69.74	67.97	68.42	37821621
2022-02-11	68.88	70.50	68.45	70.41	46517005
2022-02-14	69.98	70.06	67.93	68.75	49816495
2022-02-15	67.06	68.19	66.68	68.03	43072396
2022-02-16	68.57	69.77	68.16	68.58	36722109
2022-02-17	68.52	69.19	67.94	68.47	33811427
2022-02-18	67.50	68.59	67.39	68.05	31645770
2022-02-22	70.11	70.11	65.94	66.95	46501366
2022-02-23	67.34	68.16	66.95	67.64	33978980
2022-02-24	69.08	69.16	65.36	67.11	61742931
2022-02-25	67.26	68.95	67.26	68.88	39211463
2022-02-28	68.39	70.66	68.01	70.58	48197133
2022-03-01	71.21	72.49	70.29	71.29	62115463
2022-03-02	72.38	73.50	72.03	72.92	45454101
2022-03-03	72.21	73.62	72.06	73.12	44559875
2022-03-04	73.11	75.27	72.92	75.23	52625893
2022-03-07	76.01	77.56	74.64	76.34	65607361
2022-03-08	78.08	80.22	75.33	77.54	98027181
2022-03-09	74.70	76.94	73.50	75.17	87018243
2022-03-10	76.06	77.67	75.52	77.47	68901344
2022-03-11	76.23	77.81	76.11	76.85	45918864
2022-03-14	75.21	75.74	73.55	74.55	50745013
2022-03-15	71.66	72.65	70.44	71.82	62362196
2022-03-16	72.09	72.72	70.74	71.49	53768064
2022-03-17	72.76	74.14	72.31	73.95	38478153
2022-03-18	73.82	74.38	73.32	73.18	29275387
2022-03-21	74.66	76.37	74.62	76.13	34357426
2022-03-22	75.81	76.23	74.71	75.57	33231054
2022-03-23	76.99	77.58	76.62	76.87	29331529
2022-03-24	77.16	77.82	76.55	77.06	26350284
2022-03-25	76.60	78.85	76.54	78.75	28049621
2022-03-28	77.13	77.16	76.31	76.80	34880188
2022-03-29	75.08	76.64	74.19	76.60	36636968
2022-03-30	77.34	78.04	76.86	77.49	24868234
2022-03-31	76.76	78.21	76.43	76.44	32803294
2022-04-01	76.34	77.78	76.29	77.06	24806291
2022-04-04	77.56	77.81	76.34	77.16	23003669
2022-04-05	77.30	78.49	75.86	75.95	27288559
2022-04-06	76.78	77.47	75.98	76.40	32164186
2022-04-07	76.76	77.66	75.34	77.40	27048693
2022-04-08	77.61	79.75	77.61	79.53	26713051
2022-04-11	78.68	78.70	76.97	77.14	26230495
2022-04-12	78.70	79.85	78.27	78.42	31964711
2022-04-13	79.38	79.81	78.07	79.59	24647942
2022-04-14	79.21	80.48	79.09	79.85	25934716
2022-04-18	80.51	81.50	80.01	81.02	30456565
2022-04-19	80.60	81.39	79.89	80.36	22863926
2022-04-20	80.57	81.10	79.79	80.67	26039656
2022-04-21	81.15	81.51	77.81	78.11	32578853
2022-04-22	77.80	78.92	76.17	76.20	35749637
2022-04-25	73.80	74.08	71.00	73.68	55362197
2022-04-26	74.23	75.80	73.59	73.78	44584346
2022-04-27	74.25	75.59	72.92	74.86	44566257
2022-04-28	75.36	77.76	73.88	77.13	43734848
2022-04-29	77.30	77.74	74.88	75.15	39708120
2022-05-02	74.69	76.38	74.46	76.35	52070620
2022-05-03	76.49	78.85	76.44	78.49	41649436
2022-05-04	80.00	81.92	78.98	81.75	45383728
2022-05-05	82.33	82.41	78.88	80.52	46596959
2022-05-06	81.56	82.93	79.93	82.92	47122824
2022-05-09	81.14	81.21	75.75	76.06	53021957
2022-05-10	77.23	78.69	75.13	76.75	56863902
2022-05-11	78.03	80.33	77.65	77.78	49852542
2022-05-12	77.75	78.15	75.68	78.11	45021768
2022-05-13	79.27	81.10	79.13	80.78	29718696
2022-05-16	81.07	83.76	81.02	82.91	28259397
2022-05-17	84.03	84.38	83.12	83.87	28164650
2022-05-18	84.47	84.57	80.74	81.72	33230686
2022-05-19	79.86	82.79	79.86	81.42	35720504
2022-05-20	82.42	83.39	80.13	81.77	31919998
2022-05-23	82.74	84.22	82.23	83.93	26644672
2022-05-24	83.00	84.60	82.36	84.25	26563838
2022-05-25	84.54	86.11	84.42	85.99	26323997
2022-05-26	86.51	87.59	86.45	86.94	21339145
2022-05-27	86.55	88.77	86.34	88.53	18667247
2022-05-31	89.99	90.46	86.73	87.20	39340576
2022-06-01	88.30	89.27	87.33	88.62	29648579
2022-06-02	88.00	88.96	87.46	88.34	26302723
2022-06-03	88.45	89.79	88.35	89.51	20525334
2022-06-06	89.94	90.00	88.93	89.41	16692311
2022-06-07	89.35	92.20	89.28	92.08	25689374
2022-06-08	92.53	93.31	91.71	92.28	28492681
2022-06-09	91.49	92.07	90.14	90.24	24588142
2022-06-10	89.20	90.54	87.68	88.71	31271763
2022-06-13	86.02	86.11	82.41	84.08	44731346
2022-06-14	85.77	86.87	83.14	84.24	34756409
2022-06-15	84.05	84.47	80.99	82.38	43223150
2022-06-16	80.19	80.63	77.07	77.74	57979147
2022-06-17	77.20	77.77	72.60	72.67	64234188
2022-06-21	74.61	76.96	74.48	76.44	35006746
2022-06-22	72.76	74.67	72.36	73.38	41212617
2022-06-23	73.73	74.26	69.47	70.66	56921148
2022-06-24	71.87	73.11	70.83	71.59	47398507
2022-06-27	72.42	74.20	72.33	73.69	33979401
2022-06-28	75.44	76.90	74.54	75.68	39800401
2022-06-29	76.73	76.99	72.84	73.05	35591959
2022-06-30	71.48	73.37	70.87	71.51	37766738
2022-07-01	72.38	72.89	70.13	72.58	34601989
2022-07-05	71.08	71.42	68.19	69.70	44932941
2022-07-06	68.95	70.19	66.45	68.51	48209505
2022-07-07	70.37	71.54	70.20	70.98	33793561
2022-07-08	71.84	72.14	69.96	70.95	21970314
2022-07-11	70.06	70.86	69.33	70.27	22754116
2022-07-12	68.43	69.31	67.66	68.90	32345148
2022-07-13	67.90	70.23	67.90	68.79	29489039
2022-07-14	66.38	67.57	65.48	67.49	36636771
2022-07-15	68.96	69.03	67.57	68.59	29960251
2022-07-18	70.42	71.32	69.83	70.16	25726762
2022-07-19	70.06	72.50	70.04	72.32	24388176
2022-07-20	71.52	73.35	71.22	73.02	20924706
2022-07-21	71.02	71.81	69.66	71.74	21579587
2022-07-22	72.02	72.73	70.74	71.15	20418165
2022-07-25	72.13	73.83	71.27	73.76	19556000
2022-07-26	74.64	74.97	72.60	73.09	18614370
2022-07-27	73.56	75.11	72.81	74.74	22405348
2022-07-28	75.41	75.93	73.77	75.16	23332670
2022-07-29	76.53	78.66	76.38	78.42	25833814
2022-08-01	77.08	77.28	75.77	76.80	25665504
2022-08-02	76.81	77.39	75.94	76.62	19932173
2022-08-03	76.95	77.17	73.96	74.42	28506573
2022-08-04	73.91	74.12	71.39	71.66	27995502
2022-08-05	70.69	73.71	70.69	73.08	22589765
2022-08-08	73.00	74.12	72.89	73.46	18882650
2022-08-09	74.50	75.70	74.37	74.75	17341547
2022-08-10	74.92	75.72	73.44	75.29	17394167
2022-08-11	76.70	78.54	76.47	77.88	30265776
2022-08-12	77.37	78.51	77.04	78.47	19190468
2022-08-15	75.63	77.36	74.94	76.94	21012209
2022-08-16	77.05	77.86	76.28	76.76	19678778
2022-08-17	76.41	78.20	76.21	77.40	22736164
2022-08-18	78.26	79.56	78.12	79.48	23432974
2022-08-19	79.28	80.01	78.82	79.46	19744227
2022-08-22	78.78	79.80	77.48	79.31	22848067
2022-08-23	80.61	82.79	80.55	82.17	27183512
2022-08-24	82.18	83.30	81.81	83.18	24546602
2022-08-25	83.66	84.24	83.01	83.82	19899277
2022-08-26	83.65	84.56	82.47	82.84	19317554
2022-08-29	82.80	85.18	82.59	84.09	26062525
2022-08-30	82.65	82.67	80.57	81.24	28820855
2022-08-31	79.23	81.84	78.94	80.50	29152256
2022-09-01	79.31	79.61	77.42	78.52	28302095
2022-09-02	80.45	81.02	79.53	79.96	28594084
2022-09-06	80.71	80.98	78.89	79.22	22784132
2022-09-07	77.49	78.64	76.78	78.30	30270666
2022-09-08	78.65	79.03	77.69	78.64	26840760
2022-09-09	80.05	80.99	79.46	80.60	19339380
2022-09-12	81.78	82.97	81.08	82.08	20865906
2022-09-13	80.80	82.18	79.65	80.01	30573038
2022-09-14	80.76	82.85	80.76	82.27	27192149
2022-09-15	80.81	81.15	79.76	80.15	27943150
2022-09-16	79.90	79.96	77.30	77.59	35201836
2022-09-19	75.46	77.69	75.28	77.64	18812925
2022-09-20	77.10	77.55	76.19	77.10	21149842
2022-09-21	78.55	78.66	75.94	75.97	34352932
2022-09-22	77.35	77.60	75.64	75.70	28874033
2022-09-23	72.76	72.90	69.94	70.48	52737815
2022-09-26	70.04	70.92	68.66	68.75	36079816
2022-09-27	69.94	70.81	69.13	69.52	33835551
2022-09-28	70.22	73.00	69.80	72.60	31573751
2022-09-29	72.07	72.75	70.80	72.60	24281497
2022-09-30	72.02	73.02	71.32	72.02	21684701
2022-10-03	74.61	76.49	74.49	76.09	34775311
2022-10-04	77.63	79.43	77.02	79.36	33165429
2022-10-05	79.33	81.63	78.65	81.00	30636847
2022-10-06	80.34	82.69	80.28	82.44	26335115
2022-10-07	82.61	83.54	81.21	81.80	28457658
2022-10-10	82.12	82.82	79.86	80.12	23165843
2022-10-11	78.62	80.85	78.29	79.48	26921104
2022-10-12	78.96	80.68	78.44	80.12	20551213
2022-10-13	79.07	83.71	79.05	83.39	35067421
2022-10-14	82.48	83.67	80.12	80.28	26755306
2022-10-17	81.54	82.62	81.05	81.28	18994191
2022-10-18	81.95	82.75	80.41	81.99	25187907
2022-10-19	82.23	84.72	82.20	84.41	31263774
2022-10-20	85.05	85.83	83.98	84.49	25261846
2022-10-21	84.96	87.10	84.74	86.93	25274182
2022-10-24	86.88	87.95	86.41	87.34	22496039
2022-10-25	87.00	87.83	86.53	87.43	18841826
2022-10-26	87.76	89.32	87.70	88.62	22706462
2022-10-27	89.84	90.44	88.67	88.94	25010642
2022-10-28	89.90	90.63	87.65	89.25	24663964
2022-10-31	88.37	91.18	88.27	90.00	29760433
2022-11-01	91.51	91.55	90.32	90.87	21755430
2022-11-02	90.58	91.05	88.47	88.68	28249565
2022-11-03	88.14	90.83	87.89	90.32	26817245
2022-11-04	92.33	93.02	90.14	91.42	30295307
2022-11-07	91.61	93.28	91.45	92.99	19387719
2022-11-08	92.81	93.48	91.94	93.08	21859253
2022-11-09	91.82	92.11	88.33	88.53	31513956
2022-11-10	90.36	90.60	88.50	90.50	29244107
2022-11-11	92.23	93.61	92.01	93.13	25541289
2022-11-14	92.86	94.71	92.85	93.10	23122640
2022-11-15	93.45	94.32	92.84	94.08	25771076
2022-11-16	93.24	93.81	91.68	92.16	23638603
2022-11-17	90.75	92.44	90.28	92.36	21429904
2022-11-18	90.65	91.88	89.51	91.63	23683055
2022-11-21	89.64	90.63	87.29	90.39	42576772
2022-11-22	91.52	93.43	91.10	93.22	26877457
2022-11-23	91.53	92.80	91.19	92.21	20598650
2022-11-25	92.27	92.92	91.71	91.87	7591311
2022-11-28	89.62	90.75	89.05	89.35	29150244
2022-11-29	90.34	91.23	90.01	90.70	19024193
2022-11-30	91.71	91.89	89.72	91.15	21915127
2022-12-01	91.79	92.25	90.54	90.85	19451019
2022-12-02	90.22	91.38	89.78	90.31	18384965
2022-12-05	91.20	91.56	86.88	87.63	25876919
2022-12-06	87.08	88.13	84.73	85.32	32465110
2022-12-07	85.30	86.42	84.37	85.12	24447088
2022-12-08	87.03	87.22	84.27	84.74	25640362
2022-12-09	84.47	85.40	82.65	82.68	24048943
2022-12-12	83.15	85.05	82.83	84.85	21092424
2022-12-13	86.50	87.18	85.78	86.46	27278688
2022-12-14	87.05	87.36	85.16	85.93	26337755
2022-12-15	85.18	85.61	83.96	85.41	20207545
2022-12-16	83.80	84.76	83.21	83.50	29550525
2022-12-19	84.38	84.65	82.88	83.49	18418305
2022-12-20	83.75	85.29	83.43	84.75	14296507
2022-12-21	86.48	86.75	85.21	86.36	17029113
2022-12-22	86.45	86.50	82.68	84.37	18679664
2022-12-23	85.49	87.08	85.05	87.06	14814960
2022-12-27	87.44	88.36	87.12	87.99	16374639
2022-12-28	87.87	87.87	85.75	86.02	15918974
2022-12-29	85.66	87.31	85.62	86.92	13457907
2022-12-30	86.46	87.64	86.45	87.47	11330914
2023-01-03	86.92	87.36	83.35	84.40	26541416
2023-01-04	83.15	84.88	82.83	84.39	22852575
2023-01-05	84.25	86.40	84.01	85.93	19361852
2023-01-06	87.04	88.63	86.82	87.56	22211189
2023-01-09	88.88	89.02	86.97	87.25	23001610
2023-01-10	87.82	88.05	86.49	87.87	15799501
2023-01-11	88.64	88.86	87.19	88.14	16451492
2023-01-12	88.67	90.40	88.50	89.82	18358035
2023-01-13	89.75	90.17	88.80	89.95	15904159
2023-01-17	90.16	91.08	89.77	90.14	16966599
2023-01-18	90.56	91.57	88.40	88.49	19037646
2023-01-19	87.98	89.95	87.79	89.59	17146862
2023-01-20	89.78	90.79	88.87	90.48	14280030
2023-01-23	91.14	91.59	90.31	90.60	14652544
2023-01-24	90.30	90.46	88.46	90.25	14886444
2023-01-25	89.81	90.26	88.38	90.26	13430617
2023-01-26	91.72	93.15	90.60	93.11	18331505
2023-01-27	92.61	93.07	91.08	91.23	17420541
2023-01-30	90.57	90.70	89.02	89.14	13762454
2023-01-31	88.84	90.07	87.93	89.93	13924137
2023-02-01	89.51	89.89	87.00	88.16	23483596
2023-02-02	87.82	87.99	85.20	86.15	24901506
2023-02-03	86.51	87.91	85.87	85.96	22727409
2023-02-06	86.04	86.69	84.52	85.57	15857170
2023-02-07	86.11	88.48	85.66	88.35	20507016
2023-02-08	88.28	88.73	87.06	87.56	13483580
2023-02-09	87.57	87.85	86.75	86.81	16075156
2023-02-10	88.25	90.39	88.17	90.21	20001627
2023-02-13	89.75	90.33	88.82	89.98	12372446
2023-02-14	89.27	90.67	89.02	90.01	13511305
2023-02-15	89.00	89.19	87.35	88.48	15972123
2023-02-16	88.00	88.76	87.52	87.61	12657087
2023-02-17	86.25	86.31	84.12	84.49	22340234
2023-02-21	84.12	85.04	83.91	84.07	16811279
2023-02-22	83.84	84.63	82.79	83.51	20135213
2023-02-23	84.77	85.26	83.70	84.77	17511674
2023-02-24	83.52	84.78	83.04	84.66	18748388
2023-02-27	84.83	85.28	84.21	84.91	15338191
2023-02-28	85.77	85.80	83.62	83.69	19003820
2023-03-01	83.76	85.77	83.45	85.34	18546968
2023-03-02	85.19	86.41	84.92	86.09	16402487
2023-03-03	85.06	87.69	85.00	87.26	25337598
2023-03-06	86.78	87.44	86.43	87.30	16949157
2023-03-07	86.78	87.00	85.56	85.78	18500179
2023-03-08	85.40	86.49	84.08	84.90	19699517
2023-03-09	85.39	86.59	83.68	83.70	18944056
2023-03-10	83.70	84.88	82.15	82.63	28312371
2023-03-13	80.52	82.40	79.11	80.95	41663451
2023-03-14	80.94	83.57	80.31	81.75	30533190
2023-03-15	78.75	79.35	76.24	77.36	57673510
2023-03-16	75.66	78.40	75.36	78.20	44401829
2023-03-17	77.75	78.40	76.34	76.17	33675782
2023-03-20	76.10	78.20	76.10	77.70	26144360
2023-03-21	79.30	80.64	79.06	80.39	29856229
2023-03-22	80.44	80.81	78.62	78.68	24604696
2023-03-23	79.11	79.80	76.84	77.59	24743111
2023-03-24	76.05	78.20	75.81	77.89	20649609
2023-03-27	78.71	80.00	78.08	79.55	20111926
2023-03-28	79.10	81.13	79.07	80.78	16298354
2023-03-29	81.58	81.99	81.05	81.90	18102274
2023-03-30	82.58	82.70	81.78	82.26	13730400
2023-03-31	82.47	82.97	82.17	82.83	16147327
2023-04-03	86.32	87.14	85.87	86.58	31226124
2023-04-04	86.84	86.95	84.25	85.01	24681487
2023-04-05	85.22	86.29	84.51	86.29	20276134
2023-04-06	86.16	86.25	84.81	84.98	16689270
2023-04-10	85.30	86.64	85.30	85.66	13488647
2023-04-11	86.14	87.01	85.65	86.47	12787580
2023-04-12	87.07	87.25	86.27	86.53	16667178
2023-04-13	86.40	87.29	86.19	87.07	15692262
2023-04-14	87.19	87.74	86.72	87.23	11780079
2023-04-17	86.94	87.30	85.90	86.20	11880993
2023-04-18	86.00	86.76	85.57	86.54	12246759
2023-04-19	85.76	86.31	85.29	86.24	17123070
2023-04-20	85.04	85.50	84.44	85.48	15198120
2023-04-21	85.79	85.83	84.60	84.98	16878782
2023-04-24	84.71	86.68	84.68	86.28	12625917
2023-04-25	85.44	85.59	84.16	84.66	15332606
2023-04-26	84.06	84.84	83.02	83.53	20035011
2023-04-27	83.48	84.04	82.69	83.83	17057343
2023-04-28	83.53	85.59	83.24	85.13	19114270
2023-05-01	84.06	85.08	83.72	84.17	13910686
2023-05-02	83.16	83.29	79.74	80.51	33823986
2023-05-03	79.48	80.41	78.96	78.99	29683773
2023-05-04	79.02	79.82	77.87	78.11	26430480
2023-05-05	80.27	80.86	79.79	80.23	19536652
2023-05-08	81.40	81.75	80.22	80.23	16355949
2023-05-09	79.60	81.02	79.43	80.26	20710621
2023-05-10	80.66	80.82	78.75	79.35	18026000
2023-05-11	78.23	78.81	77.80	78.40	19084137
2023-05-12	78.79	79.32	77.95	78.52	18956635
2023-05-15	78.81	79.37	78.19	78.92	16272278
2023-05-16	78.55	78.89	76.87	76.98	22260859
2023-05-17	77.77	78.88	77.20	78.46	23100333
2023-05-18	77.99	79.13	77.50	79.03	16577126
2023-05-19	79.76	80.26	79.19	79.64	18061094
2023-05-22	79.34	80.12	79.19	79.31	13471766
2023-05-23	80.07	81.07	79.86	80.16	21401872
2023-05-24	80.79	81.13	79.83	80.51	16737145
2023-05-25	79.35	79.52	78.34	79.08	19125452
2023-05-26	79.56	79.78	78.36	78.77	14392873
2023-05-30	77.40	78.05	77.10	77.96	20165805
2023-05-31	76.74	77.33	76.33	76.59	22398812
2023-06-01	76.77	78.41	76.25	77.54	25811840
2023-06-02	78.99	80.28	78.45	79.90	27639389
2023-06-05	81.07	80.62	79.23	79.90	18913096
2023-06-06	78.32	80.08	78.24	80.01	17375360
2023-06-07	80.40	82.23	80.35	82.13	30327137
2023-06-08	82.24	82.52	80.42	81.78	23081137
2023-06-09	81.74	82.14	81.11	81.33	19194061
2023-06-12	80.11	81.36	80.00	80.55	18196130
2023-06-13	81.44	82.52	80.89	80.93	20068212
2023-06-14	81.73	82.09	79.50	80.10	23802686
2023-06-15	80.24	81.59	80.22	80.98	23388539
2023-06-16	81.28	81.51	80.63	80.15	23730882
2023-06-20	79.62	79.71	77.77	78.36	21283660
2023-06-21	78.04	79.65	77.92	78.98	17236870
2023-06-22	78.26	78.35	77.63	77.92	16755381
2023-06-23	77.08	77.57	76.72	77.36	17452556
2023-06-26	77.50	79.19	77.32	78.75	16244304
2023-06-27	78.67	79.27	78.21	78.93	14194194
2023-06-28	78.85	79.83	78.15	79.73	16451630
2023-06-29	80.03	80.65	79.60	80.65	14217892
2023-06-30	81.20	81.58	80.60	81.17	17985293
2023-07-03	81.37	81.97	81.06	81.36	9769891
2023-07-05	81.70	81.72	80.45	80.91	16280342
2023-07-06	80.03	80.59	78.49	79.09	20983885
2023-07-07	78.70	81.54	78.64	80.79	24458027
2023-07-10	80.58	81.58	80.52	81.42	15462510
2023-07-11	81.79	83.34	81.63	83.21	19821023
2023-07-12	83.89	84.45	83.46	83.98	21538759
2023-07-13	83.98	84.50	82.88	83.66	26613237
2023-07-14	83.12	83.20	81.25	81.45	21994088
2023-07-17	81.16	81.64	80.92	81.29	16232309
2023-07-18	81.10	82.96	80.97	82.11	21607291
2023-07-19	82.11	83.15	81.93	82.59	18760482
2023-07-20	83.27	83.73	82.86	83.56	17724904
2023-07-21	83.87	84.34	83.33	84.30	15764505
2023-07-24	84.73	86.28	84.70	85.66	22269803
2023-07-25	85.62	86.61	85.10	86.11	16803262
2023-07-26	85.40	86.48	85.28	86.14	16394005
2023-07-27	86.61	86.96	85.35	85.59	17775303
2023-07-28	85.53	85.87	84.60	85.85	17318288
2023-07-31	86.60	87.73	86.35	87.48	18133239
2023-08-01	87.13	87.32	86.13	87.07	17904641
2023-08-02	86.48	86.92	85.20	85.93	22961517
2023-08-03	86.16	87.58	85.69	86.80	20816983
2023-08-04	87.42	88.24	86.82	86.92	21604149
2023-08-07	87.41	87.59	86.76	87.02	13410765
2023-08-08	85.61	87.49	84.97	87.45	18618558
2023-08-09	88.30	89.36	87.75	88.55	26042805
2023-08-10	88.68	89.69	87.94	88.54	19613252
2023-08-11	88.50	90.00	88.48	89.90	23344603
2023-08-14	89.65	89.89	88.92	89.52	15094733
2023-08-15	88.90	89.00	87.50	87.66	22491233
2023-08-16	87.75	88.70	86.84	86.90	18997729
2023-08-17	88.12	89.14	87.81	87.94	20232149
2023-08-18	87.43	88.92	87.15	88.81	17653648
2023-08-21	89.17	89.53	87.64	88.25	15244236
2023-08-22	88.36	88.67	87.52	87.57	12869736
2023-08-23	86.62	87.43	85.87	87.35	19399283
2023-08-24	86.56	87.67	86.50	86.75	16727513
2023-08-25	87.27	88.03	86.51	87.59	19018407
2023-08-28	87.82	88.84	87.67	88.18	12859097
2023-08-29	88.50	88.51	87.54	88.42	13509662
2023-08-30	88.82	89.02	88.47	88.86	13945062
2023-08-31	89.19	89.34	88.28	88.92	14808692
2023-09-01	89.90	90.84	89.88	90.74	17882080
2023-09-05	91.25	92.15	91.16	91.22	24368698
2023-09-06	91.04	91.75	90.59	91.26	20162145
2023-09-07	91.44	91.91	91.01	91.17	15364572
2023-09-08	91.60	92.71	91.55	92.05	17375861
2023-09-11	92.72	93.00	90.47	90.84	22047498
2023-09-12	91.82	93.08	91.65	92.98	26799673
2023-09-13	93.07	93.26	91.80	92.28	18157686
2023-09-14	93.24	93.69	92.96	93.36	18549904
2023-09-15	92.50	93.41	92.01	91.34	24806371
2023-09-18	92.28	92.55	91.43	92.11	16873326
2023-09-19	92.80	92.93	90.71	91.25	18135903
2023-09-20	90.80	91.83	90.34	90.40	17970995
2023-09-21	91.02	91.23	89.01	89.16	21723105
2023-09-22	89.83	90.43	89.23	89.31	21036026
2023-09-25	89.07	90.57	89.07	90.43	17536880
2023-09-26	89.65	90.45	89.51	89.91	16729981
2023-09-27	91.03	92.41	90.63	92.15	23144708
2023-09-28	91.75	92.79	91.54	92.25	24231374
2023-09-29	92.11	92.47	90.05	90.39	24184570
2023-10-02	90.27	90.51	87.98	88.59	25299903
2023-10-03	88.38	88.70	87.66	88.53	20733283
2023-10-04	87.21	87.36	84.91	85.75	29786159
2023-10-05	84.52	85.97	84.52	85.22	23518463
2023-10-06	85.22	86.51	84.26	85.73	25740547
2023-10-09	88.03	88.96	87.40	88.59	30744526
2023-10-10	88.67	89.29	88.17	88.70	20850253
2023-10-11	87.79	87.88	86.55	87.56	23572661
2023-10-12	88.49	88.57	87.25	87.66	19993223
2023-10-13	89.09	90.02	88.71	89.59	24266126
2023-10-16	90.17	90.46	89.33	90.19	19182636
2023-10-17	89.99	91.41	89.86	91.13	20211959
2023-10-18	91.50	92.34	91.29	91.96	23808386
2023-10-19	91.64	92.56	90.77	91.80	31648532
2023-10-20	91.64	91.98	89.95	90.26	23274777
2023-10-23	89.74	89.75	88.39	88.80	25944068
2023-10-24	89.02	89.09	87.52	87.55	22135798
2023-10-25	87.61	88.06	86.95	87.39	20706324
2023-10-26	86.59	87.11	85.85	86.71	22385166
2023-10-27	86.62	86.95	84.34	84.63	26904713
2023-10-30	84.93	85.54	84.09	84.91	22765336
2023-10-31	85.01	85.37	84.16	85.19	18602849
2023-11-01	85.73	86.19	84.87	84.99	23041252
2023-11-02	85.20	87.64	84.71	87.56	22661491
2023-11-03	87.40	87.68	86.15	86.68	23617502
2023-11-06	87.37	87.37	85.45	85.70	20517697
2023-11-07	84.58	84.73	83.43	83.80	23775148
2023-11-08	83.48	84.03	82.72	82.75	25371001
2023-11-09	83.36	83.55	82.45	82.50	19116124
2023-11-10	83.43	83.61	82.62	83.41	17291783
2023-11-13	83.54	84.18	83.28	84.01	14223684
2023-11-14	84.33	85.00	84.19	84.76	17361991
2023-11-15	84.63	85.67	84.48	84.60	16521763
2023-11-16	83.80	84.12	82.11	82.95	26582958
2023-11-17	83.66	85.25	83.46	84.69	24429670
2023-11-20	85.04	85.54	84.79	84.81	14549488
2023-11-21	84.41	84.77	83.81	84.62	13486888
2023-11-22	82.93	84.65	82.46	84.58	18275119
2023-11-24	84.55	85.56	84.50	84.93	9576297
2023-11-27	84.49	84.78	83.84	84.63	12250905
2023-11-28	84.80	85.43	84.49	84.65	14460898
2023-11-29	85.18	85.29	83.75	84.02	22633990
2023-11-30	84.74	85.79	83.57	84.58	29182290
2023-12-01	84.48	86.03	84.10	85.02	21523970
2023-12-04	84.40	85.16	84.01	84.63	18535141
2023-12-05	84.58	84.74	83.10	83.15	18873576
2023-12-06	82.61	83.19	81.59	81.91	31153298
2023-12-07	82.29	82.70	81.06	81.35	20454412
2023-12-08	81.89	82.48	81.73	82.23	17063628
2023-12-11	82.30	82.60	81.92	82.33	14672064
2023-12-12	81.57	81.66	80.74	81.20	22693343
2023-12-13	81.25	82.36	80.87	82.33	23222819
2023-12-14	83.16	84.86	83.16	84.75	30358689
2023-12-15	83.99	84.46	83.60	83.50	23183183
2023-12-18	84.98	85.41	84.10	84.18	21223566
2023-12-19	84.34	85.28	84.15	85.19	18431226
2023-12-20	85.49	85.99	84.30	84.40	19909087
2023-12-21	84.57	84.86	83.94	84.73	13031439
2023-12-22	85.34	85.72	84.85	84.98	12519124
2023-12-26	85.70	86.17	85.44	85.71	12991727
2023-12-27	85.71	86.00	85.02	85.33	10119096
2023-12-28	84.89	85.22	84.00	84.03	13099049
2023-12-29	84.32	84.40	83.59	83.84	12172730
2024-01-02	84.43	85.52	84.31	84.74	19650895
2024-01-03	84.87	86.43	84.44	86.12	18967999
2024-01-04	86.74	87.11	84.56	84.61	21024516
2024-01-05	85.42	85.46	84.29	84.68	17014649
2024-01-08	83.24	83.80	82.10	83.70	23609342
2024-01-09	83.81	83.90	82.18	82.36	16875228
2024-01-10	82.52	82.55	81.22	81.55	16579879
2024-01-11	81.99	82.20	81.43	81.76	19294285
2024-01-12	83.02	83.35	82.18	82.68	19384595
2024-01-16	82.50	82.61	80.66	80.71	18015626
2024-01-17	79.88	80.84	79.70	80.04	19642135
2024-01-18	80.06	80.13	78.98	79.91	17852797
2024-01-19	79.87	80.18	79.59	80.17	19970105
2024-01-22	80.00	80.65	79.48	80.47	15068363
2024-01-23	80.34	81.29	80.22	80.64	12354612
2024-01-24	81.06	81.83	80.68	81.79	16920485
2024-01-25	82.37	83.66	81.88	83.63	18804724
2024-01-26	83.54	84.28	82.93	84.25	18234763
2024-01-29	84.12	84.25	83.25	84.13	14840315
2024-01-30	83.30	85.02	82.98	85.00	17670559
2024-01-31	85.00	85.16	83.37	83.41	19290372
2024-02-01	83.91	84.30	82.63	83.40	25550688
2024-02-02	84.10	84.18	82.82	83.52	19037512
2024-02-05	83.01	83.81	82.41	83.31	15796807
2024-02-06	83.72	84.40	83.23	83.58	14028149
2024-02-07	83.82	84.18	83.07	83.75	13460228
2024-02-08	83.70	84.92	83.68	84.61	18100539
2024-02-09	84.77	85.13	83.22	83.31	19036669
2024-02-12	83.60	84.47	83.60	84.23	12946927
2024-02-13	84.31	84.60	82.84	83.38	20578407
2024-02-14	83.99	84.25	82.86	83.30	20447286
2024-02-15	83.28	85.86	83.21	85.62	21682213
2024-02-16	85.97	86.25	85.32	85.57	13480383
2024-02-20	85.66	85.71	84.68	84.79	14497788
2024-02-21	85.15	86.46	85.09	86.38	14378315
2024-02-22	85.83	86.89	85.42	86.53	17603416
2024-02-23	85.69	86.24	85.14	85.96	14476197
2024-02-26	85.86	86.83	85.43	86.26	11688172
2024-02-27	86.34	86.71	85.45	85.89	13158684
2024-02-28	86.00	86.65	85.38	85.72	13339812
2024-02-29	85.90	86.42	85.66	86.14	13667657
2024-03-01	86.76	87.54	86.61	87.14	16229844
2024-03-04	87.09	87.32	86.13	86.21	16599023
2024-03-05	86.08	87.41	85.97	86.85	16087126
2024-03-06	87.58	88.04	86.93	87.12	14004382
2024-03-07	87.24	88.35	87.17	87.86	12284598
2024-03-08	87.74	88.19	87.52	88.17	14125993
2024-03-11	88.19	89.11	87.53	89.08	12491860
2024-03-12	89.07	89.32	88.47	88.94	11890452
2024-03-13	89.87	90.85	89.72	90.36	21362595
2024-03-14	90.72	91.33	90.37	91.29	17973014
2024-03-15	91.22	92.22	91.01	90.83	18876683
2024-03-18	91.19	91.46	90.43	91.14	15248355
2024-03-19	91.13	92.25	91.07	92.18	14272893
2024-03-20	91.65	92.38	91.51	92.05	16329668
2024-03-21	92.21	92.79	91.92	92.60	11667097
2024-03-22	92.64	92.87	92.17	92.40	8974404
2024-03-25	92.72	93.88	92.70	93.26	17537190
2024-03-26	93.35	93.56	92.36	92.54	17686925
2024-03-27	92.34	93.42	92.18	93.40	16980041
2024-03-28	93.95	94.58	93.50	94.41	17307570
2024-04-01	94.69	95.39	93.76	95.11	21449514
2024-04-02	95.52	96.54	95.10	96.44	19335599
2024-04-03	96.80	97.23	96.48	97.10	14574431
2024-04-04	97.25	97.60	96.66	97.04	18470645
2024-04-05	97.44	98.47	96.85	98.08	15597269
2024-04-08	98.13	98.41	97.29	97.46	17017279
2024-04-09	97.88	98.14	96.78	97.49	17666552
2024-04-10	97.22	98.15	96.80	97.79	19599825
2024-04-11	98.10	98.14	96.34	97.72	19602346
2024-04-12	98.34	98.97	95.67	96.13	23286215
2024-04-15	96.59	97.05	95.11	95.23	24345363
2024-04-16	95.05	95.49	93.73	94.40	18248809
2024-04-17	94.20	95.14	93.46	94.13	13710457
2024-04-18	94.45	94.72	93.51	93.84	12777824
2024-04-19	94.02	95.61	93.88	94.97	17725720
2024-04-22	94.47	96.24	93.72	95.59	15122166
2024-04-23	95.15	96.12	94.69	96.12	14328745
2024-04-24	95.52	96.30	95.06	96.19	10651892
2024-04-25	96.08	96.92	95.25	96.63	13250097
2024-04-26	95.76	96.12	94.76	95.74	16183299
2024-04-29	95.46	96.60	95.40	96.39	11118164
2024-04-30	96.00	96.17	93.48	93.52	17699467
2024-05-01	93.39	93.69	91.53	92.03	25471850
2024-05-02	92.65	93.19	92.12	92.56	17308397
2024-05-03	92.64	92.74	91.35	92.57	19043868
2024-05-06	92.86	94.24	92.86	93.30	16722753
2024-05-07	93.43	93.90	93.18	93.21	10471146
2024-05-08	92.67	93.55	92.53	93.10	9905941
2024-05-09	93.20	94.35	93.20	94.35	11244746
2024-05-10	94.55	94.86	93.58	93.83	10284205
2024-05-13	94.05	94.40	93.18	93.58	10489028
2024-05-14	93.40	93.77	93.02	93.70	12176776
2024-05-15	93.50	94.08	92.12	93.91	19396118
2024-05-16	93.70	94.38	93.40	93.65	12290068
2024-05-17	93.82	95.11	93.79	94.96	14500791
2024-05-20	95.00	95.21	94.11	94.34	10067334
2024-05-21	94.10	94.87	93.81	93.88	11233839
2024-05-22	93.50	93.54	91.71	92.08	17433983
2024-05-23	92.54	92.86	91.08	91.24	13465690
2024-05-24	91.95	92.19	91.11	91.37	9520699
2024-05-28	91.69	92.55	91.46	92.31	14452061
2024-05-29	92.05	92.13	90.27	90.68	15026778
2024-05-30	90.48	91.27	90.45	90.94	11366388
2024-05-31	91.10	93.27	91.01	93.20	16251507
2024-06-03	92.89	92.92	90.09	90.76	20398294
2024-06-04	89.82	89.97	88.70	89.89	17360705
2024-06-05	90.00	90.14	89.33	89.88	10520075
2024-06-06	89.57	90.38	89.23	90.35	12753253
2024-06-07	90.18	91.04	89.55	89.99	10044889
2024-06-10	90.33	91.21	89.99	90.67	11274191
2024-06-11	90.27	90.59	89.44	90.49	9295563
2024-06-12	91.24	91.27	89.07	89.52	16280287
2024-06-13	89.28	89.53	88.25	88.70	14247820
2024-06-14	88.60	88.70	87.67	88.04	12905668
2024-06-17	87.92	88.67	87.60	88.27	14773860
2024-06-18	88.84	89.76	88.42	88.64	14642890
2024-06-20	88.90	90.73	88.62	90.27	17036926
2024-06-21	90.51	90.76	89.62	89.04	19993179
2024-06-24	89.53	91.63	89.38	91.28	15594111
2024-06-25	91.20	91.50	90.70	91.49	13835130
2024-06-26	91.59	91.59	90.16	90.59	11563699
2024-06-27	91.07	91.17	90.29	90.80	7815787
2024-06-28	91.50	91.82	90.82	91.15	12835016
2024-07-01	91.88	92.18	90.66	91.20	12281643
2024-07-02	92.08	92.10	90.55	91.13	12613385
2024-07-03	91.21	91.95	91.05	91.53	8140047
2024-07-05	91.35	91.42	89.70	90.10	11725246
2024-07-08	89.45	90.38	89.20	89.55	9797506
2024-07-09	88.66	89.74	88.40	88.76	9545597
2024-07-10	88.66	89.39	88.39	89.36	9660378
2024-07-11	89.13	90.48	88.82	90.29	11344837
2024-07-12	90.80	90.93	89.85	90.52	9058620
2024-07-15	91.16	92.72	90.81	91.89	15395973
2024-07-16	91.50	92.39	91.03	92.30	12064667
2024-07-17	92.51	93.82	92.49	93.22	14717675
2024-07-18	93.12	94.51	92.79	93.39	16433832
2024-07-19	93.24	93.88	92.13	92.37	13250136
2024-07-22	91.88	92.32	91.27	91.79	10763756
2024-07-23	91.53	91.61	90.22	90.33	16551898
2024-07-24	90.57	91.15	89.72	90.34	14664250
2024-07-25	90.40	92.19	89.97	91.90	18218702
2024-07-26	91.66	92.58	91.33	92.19	11865386
2024-07-29	92.20	92.27	90.54	91.40	13578260
2024-07-30	91.39	93.11	91.28	92.82	12836601
2024-07-31	94.08	94.14	93.14	93.21	18086875
2024-08-01	93.00	93.47	90.27	90.74	21279249
2024-08-02	89.70	90.19	87.51	88.40	22918104
2024-08-05	86.50	87.18	85.47	86.45	25019550
2024-08-06	86.77	87.96	86.43	86.98	15709299
2024-08-07	88.04	88.94	87.28	87.33	13062974
2024-08-08	87.58	89.33	87.58	89.21	10798420
2024-08-09	89.08	89.79	88.51	89.41	11172786
2024-08-12	89.93	90.43	87.50	89.85	14392936
2024-08-13	89.17	89.25	88.54	88.98	15693195
2024-08-14	89.15	89.90	88.80	89.50	10828802
2024-08-15	90.01	90.86	89.93	90.57	9167605
2024-08-16	90.01	90.69	89.94	90.47	8876521
2024-08-19	90.62	91.85	90.62	91.08	10881343
2024-08-20	90.88	90.96	88.64	88.68	16933237
2024-08-21	89.24	89.69	88.58	88.83	11368866
2024-08-22	88.89	89.46	88.71	89.06	9797718
2024-08-23	89.48	90.54	89.37	90.39	10367313
2024-08-26	91.39	92.00	90.53	91.20	9757380
2024-08-27	91.20	91.45	90.19	90.35	8313563
2024-08-28	89.80	90.33	89.37	89.77	8524501
2024-08-29	90.30	91.28	89.45	90.94	11249528
2024-08-30	90.02	91.31	89.81	91.28	14042634
2024-09-03	89.79	89.93	88.45	89.01	19097080
2024-09-04	89.10	89.67	87.61	87.78	15056992
2024-09-05	88.41	88.48	87.02	87.10	12495645
2024-09-06	87.29	87.82	85.66	86.01	17956014
2024-09-09	86.27	87.43	86.14	86.63	16412161
2024-09-10	86.76	86.87	84.41	85.14	24663410
2024-09-11	85.13	85.17	83.02	84.35	24062862
2024-09-12	84.68	85.44	84.05	85.11	15884613
2024-09-13	85.54	86.23	85.34	85.59	13097731
2024-09-16	86.31	87.11	85.92	86.57	13437719
2024-09-17	86.60	87.80	86.41	87.74	12517342
2024-09-18	87.61	88.99	87.49	87.91	14104789
2024-09-19	89.40	89.96	88.47	88.96	18903358
2024-09-20	88.59	88.97	87.78	88.03	13980802
2024-09-23	88.20	89.56	87.90	89.12	13315054
2024-09-24	90.14	90.14	88.77	88.90	17313654
2024-09-25	88.67	88.94	86.98	87.16	13816776
2024-09-26	85.43	86.58	85.17	85.45	23448157
2024-09-27	85.91	87.32	85.86	87.19	15244756
2024-09-30	87.03	87.96	86.53	87.80	11404712
2024-10-01	87.01	90.16	86.90	89.80	33057054
2024-10-02	91.06	91.29	89.71	90.72	20962571
2024-10-03	91.04	92.44	90.35	92.32	22363026
2024-10-04	93.10	93.47	92.25	93.18	17977892
2024-10-07	93.51	94.21	93.20	93.51	16259706
2024-10-08	92.30	92.40	90.63	91.07	19879941
2024-10-09	90.39	91.86	90.21	91.62	15759791
2024-10-10	92.13	92.75	91.46	92.24	13023699
2024-10-11	92.21	93.14	92.03	92.81	13207250
2024-10-14	92.16	92.92	92.02	92.77	11099257
2024-10-15	90.30	90.90	89.73	89.78	18919576
2024-10-16	90.29	90.51	89.97	90.21	9938549
2024-10-17	90.20	90.94	90.10	90.64	10716650
2024-10-18	90.47	90.73	89.70	90.34	12007591
2024-10-21	90.94	91.23	89.91	90.07	10581042
2024-10-22	90.40	90.70	89.95	90.28	8978235
2024-10-23	90.03	90.38	89.29	89.81	9906637
2024-10-24	90.00	90.27	89.20	89.80	8523606
2024-10-25	90.28	90.52	89.51	89.77	9552256
2024-10-28	87.86	89.26	87.78	89.20	12113963
2024-10-29	89.00	89.07	87.65	87.84	11895782
2024-10-30	88.15	88.73	87.81	88.04	9682076
2024-10-31	88.60	89.26	88.36	88.59	15811606
2024-11-01	89.79	90.11	87.85	88.03	13152292
2024-11-04	88.63	89.71	88.51	89.57	12905941
2024-11-05	90.01	90.40	89.61	90.17	10438333
2024-11-06	92.65	94.27	92.05	93.56	25026633
2024-11-07	93.50	93.50	92.42	93.13	13069002
2024-11-08	93.14	93.89	92.77	93.75	11168410
2024-11-11	93.77	94.60	93.33	94.28	10454743
2024-11-12	94.55	94.85	93.68	93.78	9250175
2024-11-13	94.06	94.90	92.93	94.51	11838119
2024-11-14	95.14	95.18	94.27	94.87	9005536
2024-11-15	94.78	95.69	94.39	94.73	14040246
2024-11-18	95.48	96.18	95.06	95.99	12617780
2024-11-19	95.22	95.95	94.93	95.38	11898209
2024-11-20	95.73	96.41	95.43	96.34	8958788
2024-11-21	96.78	97.85	96.54	97.12	16770514
2024-11-22	96.99	97.92	96.90	97.27	10777825
2024-11-25	97.25	97.74	95.12	95.35	16475341
2024-11-26	95.48	95.68	94.78	95.22	12466369
2024-11-27	95.13	95.93	95.00	95.12	7798222
2024-11-29	95.33	95.69	95.16	95.53	6818187
2024-12-02	95.50	95.66	93.67	94.52	11094978
2024-12-03	95.13	95.30	94.10	94.51	8943277
2024-12-04	94.47	94.47	91.68	92.23	16259026
2024-12-05	92.57	93.20	92.20	92.59	11331201
2024-12-06	92.40	92.41	90.85	91.02	13103314
2024-12-09	91.78	92.27	90.79	90.87	11813899
2024-12-10	91.39	91.52	90.12	90.25	11649914
2024-12-11	90.44	90.74	89.96	90.40	11573751
2024-12-12	90.24	90.40	89.58	89.67	10873147
2024-12-13	89.89	89.92	88.97	89.22	11173030
2024-12-16	88.97	88.97	87.19	87.26	12518076
2024-12-17	86.60	86.77	85.80	86.61	16005837
2024-12-18	86.37	86.78	84.05	84.05	19620612
2024-12-19	84.94	85.21	83.26	83.32	24994225
2024-12-20	83.31	84.43	83.09	83.44	17852405
2024-12-23	83.31	84.21	82.75	83.93	17222682
2024-12-24	84.17	84.80	83.62	84.64	7512092
2024-12-26	84.67	84.72	84.05	84.57	7693227
2024-12-27	84.50	85.48	84.14	84.56	10184850
2024-12-30	84.57	85.03	83.85	84.55	11772651
2024-12-31	84.75	85.90	84.58	85.66	10582535
2025-01-02	86.36	87.30	86.08	86.66	17443535
2025-01-03	87.17	87.76	86.82	87.47	11062034
2025-01-06	87.87	88.57	86.85	87.07	11417644
2025-01-07	87.71	88.61	87.18	87.94	12517888
2025-01-08	87.40	88.07	87.09	88.03	14241933
2025-01-10	89.17	90.20	87.92	88.39	17037896
2025-01-13	88.79	90.78	88.79	90.25	24448086
2025-01-14	90.09	91.30	89.96	91.22	15586503
2025-01-15	91.78	92.81	91.40	92.57	17328946
2025-01-16	92.26	93.33	92.15	93.24	12615301
2025-01-17	93.24	94.29	92.91	93.96	11949825
2025-01-21	93.72	94.00	92.99	93.48	24651028
2025-01-22	93.19	93.30	91.72	91.78	17940129
2025-01-23	92.48	92.82	91.55	92.20	14679566
2025-01-24	92.33	92.71	91.20	91.31	14578398
2025-01-27	91.00	91.16	89.73	90.36	15996700
2025-01-28	90.63	90.95	89.05	89.50	18700874
2025-01-29	89.28	90.16	89.15	89.70	10340879
2025-01-30	90.25	90.63	89.60	90.16	19546271
2025-01-31	89.91	90.11	87.43	87.64	22270018
2025-02-03	87.63	88.55	86.83	88.19	19908227
2025-02-04	87.78	90.23	87.63	90.04	20139909
2025-02-05	90.01	90.36	89.51	90.23	10885999
2025-02-06	90.64	90.86	88.09	88.57	20654812
2025-02-07	88.90	89.37	88.44	88.56	11284207
2025-02-10	89.35	90.66	89.35	90.51	12935678
2025-02-11	90.94	91.85	90.36	91.24	13113409
2025-02-12	90.49	91.11	88.88	89.04	19399387
2025-02-13	88.90	89.91	88.32	89.71	15775459
2025-02-14	90.05	91.33	90.05	90.07	12943246
2025-02-18	90.50	91.90	89.98	91.30	14787375
2025-02-19	91.68	92.88	91.63	92.02	12265622
2025-02-20	91.83	93.02	91.44	92.86	14166145
2025-02-21	92.30	92.55	90.88	90.93	15638302
2025-02-24	91.09	91.44	90.47	90.95	13147632
2025-02-25	90.93	91.35	88.91	89.64	13304336
2025-02-26	89.75	89.99	88.72	89.13	12152848
2025-02-27	89.75	90.71	88.98	89.61	15024001
2025-02-28	89.32	91.07	88.76	91.00	13313552
2025-03-03	91.35	91.87	87.01	87.82	24750876
2025-03-04	86.53	88.38	85.43	86.97	25338516
2025-03-05	85.71	86.15	84.03	85.70	28255412
2025-03-06	85.29	86.49	84.62	85.96	23552147
2025-03-07	86.35	88.06	86.35	87.43	22424565
2025-03-10	87.91	89.29	87.26	88.08	20022674
2025-03-11	88.44	88.82	86.91	87.38	15115104
2025-03-12	87.44	88.59	87.11	87.78	16120235
2025-03-13	87.47	88.73	86.65	87.18	15371017
2025-03-14	87.66	89.88	87.26	89.76	16011569
2025-03-17	89.69	91.61	89.69	91.19	14880792
2025-03-18	91.70	91.91	90.62	91.34	15403262
2025-03-19	91.46	93.24	91.44	92.83	15871295
2025-03-20	92.32	93.48	91.93	93.17	16581799
2025-03-21	92.86	93.08	91.94	91.80	18487766
2025-03-24	92.22	93.40	92.07	92.85	11912264
2025-03-25	93.26	94.04	92.95	93.23	11146002
2025-03-26	94.10	94.82	93.55	93.78	12785834
2025-03-27	93.50	93.85	92.50	92.87	9573864
2025-03-28	92.82	93.17	91.97	92.43	11124370
2025-03-31	92.23	94.00	92.10	93.45	14406865
2025-04-01	93.50	94.09	92.49	94.00	13560608
2025-04-02	93.20	94.21	92.98	94.13	16980299
2025-04-03	89.65	90.34	86.71	86.74	37828922
2025-04-04	83.65	84.59	78.76	78.76	50375957
2025-04-07	76.21	81.58	74.98	78.25	56953356
2025-04-08	80.66	81.08	75.22	76.44	45269235
2025-04-09	74.95	83.21	74.49	82.36	59481160
2025-04-10	80.22	80.22	75.48	76.98	39523259
2025-04-11	77.34	79.48	75.82	78.89	20958409
2025-04-14	80.76	80.76	78.38	79.17	16374089
2025-04-15	79.10	80.52	79.01	79.05	11083453
2025-04-16	79.54	81.05	79.34	79.70	13665713
2025-04-17	80.35	82.76	80.31	81.50	23954393
2025-04-21	80.21	80.41	78.49	79.37	15505960
2025-04-22	80.40	81.99	80.05	81.39	11048669
2025-04-23	82.10	82.98	80.74	81.24	21608065
2025-04-24	82.00	82.78	81.29	82.54	10609495
2025-04-25	81.80	82.46	81.48	82.39	8832390
2025-04-28	82.30	83.20	82.19	82.97	8218355
2025-04-29	82.04	83.03	81.88	82.73	9921658
2025-04-30	81.40	81.52	79.51	80.50	18907144
2025-05-01	79.84	81.86	79.84	80.80	18157210
2025-05-02	81.78	82.39	80.32	81.98	16019402
2025-05-05	80.95	81.06	80.05	80.50	14765105
2025-05-06	80.86	81.22	80.07	80.52	11497731
2025-05-07	80.70	80.96	79.94	80.55	11224120
2025-05-08	81.29	82.72	81.16	81.61	15282937
2025-05-09	82.60	82.84	81.76	82.43	9996574
2025-05-12	85.48	85.87	83.96	84.58	16305028
2025-05-13	85.00	86.45	84.66	85.77	14515784
2025-05-14	85.20	85.58	84.92	85.25	10666327
2025-05-15	84.17	85.66	83.96	85.61	14860766
2025-05-16	85.80	85.85	84.61	85.48	10862912
2025-05-19	84.77	84.86	83.75	84.37	12393533
2025-05-20	84.31	84.50	83.51	83.59	11391071
2025-05-21	83.09	83.25	82.04	82.05	12849160
2025-05-22	81.62	82.20	80.72	81.73	11866125
2025-05-23	81.01	82.20	80.98	81.99	11755456
2025-05-27	82.56	82.83	81.95	82.70	9514036
2025-05-28	83.10	83.35	81.44	81.65	14776304
2025-05-29	81.78	82.26	81.26	82.26	11896713
2025-05-30	81.63	81.96	80.88	81.53	15519308
2025-06-02	83.06	83.17	81.65	82.60	16015491
2025-06-03	82.66	84.10	81.88	83.58	15176324
2025-06-04	83.54	84.19	81.85	81.95	22469608
2025-06-05	82.56	82.60	81.66	81.87	13833664
2025-06-06	82.61	83.66	82.61	83.41	14278406

Explore More About XLE

Coins representing dividend payouts and trends

XLE Dividend History

Discover SPDR 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

XLE Stock Split History

Discover SPDR 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

XLE Historical Prices

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

Web Analytics