XLE Historical Prices

Summary

Key Stock Metrics

37.25

(April 9, 2025)

52-Week Low

47.41

(March 26, 2025)

52-Week High

50.76

(June 23, 2014)

All-Time High

43.76

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	11.66	11.70	11.59	11.63	30400
1998-12-23	11.67	11.88	11.66	11.88	135600
1998-12-24	11.91	11.91	11.80	11.81	24600
1998-12-28	11.88	11.88	11.67	11.75	27000
1998-12-29	11.78	11.87	11.67	11.87	44000
1998-12-30	11.86	11.86	11.68	11.69	43600
1998-12-31	11.67	11.67	11.61	11.67	26000
1999-01-04	11.64	11.88	11.64	11.66	57200
1999-01-05	11.73	11.73	11.59	11.60	85400
1999-01-06	11.73	12.00	11.66	11.98	112800
1999-01-07	11.98	11.99	11.79	11.93	145200
1999-01-08	12.00	12.28	11.69	11.98	842200
1999-01-11	11.88	11.89	11.72	11.76	70000
1999-01-12	11.75	11.80	11.56	11.58	178400
1999-01-13	11.38	11.59	11.34	11.41	84800
1999-01-14	11.38	11.44	11.19	11.19	140000
1999-01-15	11.28	11.38	11.23	11.36	21400
1999-01-19	11.41	11.41	11.27	11.36	25600
1999-01-20	11.30	11.41	11.26	11.27	31600
1999-01-21	11.27	11.45	11.25	11.36	47800
1999-01-22	11.38	11.41	11.28	11.30	38600
1999-01-25	11.34	11.34	11.19	11.28	36400
1999-01-26	11.30	11.30	11.08	11.17	51400
1999-01-27	11.19	11.19	10.94	10.97	74200
1999-01-28	11.00	11.00	10.81	10.91	61600
1999-01-29	10.84	10.91	10.72	10.91	37200
1999-02-01	10.91	10.94	10.80	10.80	46200
1999-02-02	10.81	10.91	10.77	10.81	53000
1999-02-03	10.88	11.13	10.88	11.06	58800
1999-02-04	11.06	11.16	11.03	11.13	52000
1999-02-05	11.16	11.47	11.09	11.44	132000
1999-02-08	11.48	11.59	11.47	11.59	62200
1999-02-09	11.61	11.61	11.38	11.38	128600
1999-02-10	11.42	11.53	11.34	11.41	138600
1999-02-11	11.36	11.36	11.14	11.31	433600
1999-02-12	11.19	11.31	11.08	11.08	484600
1999-02-16	11.16	11.22	10.89	11.00	73200
1999-02-17	10.94	11.05	10.88	10.89	83400
1999-02-18	10.88	10.98	10.77	10.92	166000
1999-02-19	10.97	10.98	10.77	10.86	260600
1999-02-22	10.94	11.00	10.84	10.97	159000
1999-02-23	11.00	11.05	10.88	10.88	619200
1999-02-24	10.91	11.05	10.83	10.83	69000
1999-02-25	10.82	10.95	10.81	10.88	89200
1999-02-26	10.92	11.00	10.81	10.81	49800
1999-03-01	10.84	10.84	10.67	10.70	26600
1999-03-02	10.72	10.77	10.55	10.59	110200
1999-03-03	10.69	10.88	10.61	10.83	206600
1999-03-04	10.92	11.28	10.92	11.22	180800
1999-03-05	11.50	11.52	11.31	11.43	185400
1999-03-08	11.49	11.63	11.45	11.59	215200
1999-03-09	11.47	11.66	11.42	11.47	158000
1999-03-10	11.52	12.16	11.52	12.13	3467600
1999-03-11	12.50	12.63	12.13	12.30	1818000
1999-03-12	12.44	12.53	12.13	12.25	1208600
1999-03-15	12.28	12.31	12.01	12.16	1046000
1999-03-16	12.05	12.16	12.00	12.09	546600
1999-03-17	12.16	12.42	12.13	12.41	725600
1999-03-18	12.63	12.66	12.47	12.56	665200
1999-03-19	12.63	12.64	12.31	12.39	520800
1999-03-22	12.50	12.56	12.37	12.47	330000
1999-03-23	12.38	12.38	12.13	12.25	275800
1999-03-24	12.31	12.36	12.08	12.19	122200
1999-03-25	12.16	12.28	12.03	12.22	333000
1999-03-26	12.34	12.44	12.23	12.38	89400
1999-03-29	12.69	12.84	12.67	12.72	168800
1999-03-30	12.64	12.66	12.45	12.48	121600
1999-03-31	12.58	12.59	12.30	12.30	134000
1999-04-01	12.31	12.33	12.15	12.28	44000
1999-04-05	12.28	12.63	12.28	12.58	116800
1999-04-06	12.55	12.56	12.36	12.45	85200
1999-04-07	12.44	12.45	12.23	12.33	1672800
1999-04-08	12.38	12.59	12.34	12.45	1704600
1999-04-09	12.46	12.75	12.45	12.69	104800
1999-04-12	12.63	12.88	12.63	12.78	125000
1999-04-13	12.70	12.87	12.70	12.77	135600
1999-04-14	12.75	12.83	12.61	12.61	54000
1999-04-15	12.69	13.22	12.69	13.16	518800
1999-04-16	13.30	13.58	13.19	13.57	177000
1999-04-19	13.94	14.17	13.72	13.73	491000
1999-04-20	13.78	13.78	13.38	13.52	772800
1999-04-21	13.44	13.53	13.19	13.31	362400
1999-04-22	13.28	13.55	13.13	13.55	791800
1999-04-23	13.49	13.50	13.27	13.38	32600
1999-04-26	13.28	13.28	13.01	13.08	595600
1999-04-27	13.23	13.50	13.22	13.49	164800
1999-04-28	13.56	14.14	13.56	13.94	207400
1999-04-29	13.41	14.44	13.38	14.36	480200
1999-04-30	14.19	14.31	14.00	14.12	1932200
1999-05-03	14.13	14.47	14.00	14.47	553200
1999-05-04	14.48	14.56	14.37	14.48	717000
1999-05-05	14.47	14.47	14.08	14.27	762000
1999-05-06	14.34	14.38	14.02	14.23	805000
1999-05-07	14.14	14.34	14.05	14.32	721400
1999-05-10	14.30	14.45	14.16	14.16	541400
1999-05-11	14.25	14.27	14.13	14.20	143200
1999-05-12	13.88	14.00	13.63	13.94	1063400
1999-05-13	14.03	14.16	13.94	14.01	529400
1999-05-14	13.94	14.03	13.83	13.91	509800
1999-05-17	13.72	13.89	13.69	13.85	211600
1999-05-18	13.72	13.75	13.51	13.53	67600
1999-05-19	13.64	13.80	13.51	13.72	561400
1999-05-20	13.67	13.92	13.67	13.88	295000
1999-05-21	13.94	14.17	13.84	14.09	430200
1999-05-24	14.16	14.30	13.76	13.76	620600
1999-05-25	13.78	14.09	13.70	13.70	902000
1999-05-26	13.89	14.14	13.81	14.09	129400
1999-05-27	14.00	14.19	13.67	13.67	153400
1999-05-28	13.70	13.91	13.66	13.81	215600
1999-06-01	13.78	13.78	13.51	13.73	843000
1999-06-02	13.79	13.92	13.79	13.89	64000
1999-06-03	14.05	14.13	13.94	13.94	86600
1999-06-04	14.08	14.16	13.94	14.16	45000
1999-06-07	14.17	14.37	14.14	14.32	364600
1999-06-08	14.25	14.30	14.09	14.09	339600
1999-06-09	14.08	14.23	14.06	14.13	28800
1999-06-10	14.19	14.27	14.06	14.20	244200
1999-06-11	14.28	14.38	14.22	14.31	163400
1999-06-14	14.38	14.47	14.27	14.44	542000
1999-06-15	14.47	14.67	14.38	14.62	302600
1999-06-16	14.69	14.69	14.42	14.47	457600
1999-06-17	14.38	14.53	14.34	14.48	128600
1999-06-18	14.50	14.56	14.39	14.44	119600
1999-06-21	14.41	14.41	13.98	14.10	175000
1999-06-22	13.94	14.04	13.92	13.95	502000
1999-06-23	14.06	14.13	14.01	14.06	523600
1999-06-24	13.97	13.97	13.76	13.83	465000
1999-06-25	13.83	13.83	13.69	13.72	531000
1999-06-28	13.70	13.76	13.59	13.63	111200
1999-06-29	13.63	13.83	13.58	13.82	137400
1999-06-30	13.88	14.11	13.88	14.02	216000
1999-07-01	14.06	14.16	13.98	14.13	66400
1999-07-02	14.14	14.23	14.05	14.18	103200
1999-07-06	14.25	14.55	14.25	14.45	97600
1999-07-07	14.42	14.42	14.30	14.41	241200
1999-07-08	14.50	14.61	14.48	14.50	188600
1999-07-09	14.45	14.55	14.41	14.49	51400
1999-07-12	14.63	14.64	14.50	14.64	184400
1999-07-13	14.52	14.53	14.41	14.50	92400
1999-07-14	14.52	14.61	14.42	14.52	37600
1999-07-15	14.62	14.69	14.53	14.66	66000
1999-07-16	14.55	14.61	14.47	14.56	54000
1999-07-19	14.53	14.55	14.39	14.51	49200
1999-07-20	14.45	14.47	14.13	14.13	36800
1999-07-21	14.03	14.29	14.00	14.28	81000
1999-07-22	14.02	14.09	13.85	14.07	107000
1999-07-23	14.19	14.23	14.09	14.14	112600
1999-07-26	14.11	14.22	13.88	13.88	143600
1999-07-27	13.97	14.03	13.84	13.88	59400
1999-07-28	13.89	14.13	13.80	14.08	28400
1999-07-29	13.98	14.11	13.95	13.99	58800
1999-07-30	14.22	14.38	14.19	14.29	81200
1999-08-02	14.20	14.23	13.98	13.98	27000
1999-08-03	14.10	14.16	14.00	14.16	49000
1999-08-04	14.13	14.41	14.13	14.35	58200
1999-08-05	14.46	14.63	14.42	14.60	117200
1999-08-06	14.69	14.75	14.55	14.58	80800
1999-08-09	14.75	14.93	14.66	14.93	203400
1999-08-10	14.93	14.97	14.69	14.84	122800
1999-08-11	14.80	14.94	14.63	14.94	211800
1999-08-12	14.84	15.09	14.84	14.97	293600
1999-08-13	14.91	14.95	14.84	14.92	446800
1999-08-16	14.85	14.85	14.65	14.77	1744000
1999-08-17	14.77	14.88	14.73	14.88	1101400
1999-08-18	14.77	14.89	14.76	14.77	1350800
1999-08-19	14.70	14.92	14.70	14.88	504800
1999-08-20	14.84	14.96	14.82	14.92	83200
1999-08-23	14.95	15.03	14.89	15.00	196800
1999-08-24	14.87	14.91	14.79	14.91	761400
1999-08-25	14.97	14.97	14.68	14.84	585600
1999-08-26	14.72	14.72	14.44	14.45	111200
1999-08-27	14.50	14.55	14.36	14.45	77800
1999-08-30	14.50	14.50	14.25	14.25	207200
1999-08-31	14.30	14.55	14.28	14.45	582400
1999-09-01	14.45	14.53	14.40	14.41	141600
1999-09-02	14.30	14.35	14.16	14.25	99800
1999-09-03	14.42	14.47	14.35	14.42	30600
1999-09-07	14.39	14.70	14.39	14.69	299800
1999-09-08	14.66	14.84	14.59	14.73	97800
1999-09-09	14.87	15.15	14.87	15.06	223600
1999-09-10	15.16	15.16	14.95	15.02	134600
1999-09-13	14.88	14.88	14.74	14.78	322000
1999-09-14	14.13	14.81	14.13	14.62	452400
1999-09-15	14.53	14.59	14.38	14.41	56400
1999-09-16	14.44	14.44	14.28	14.40	38600
1999-09-17	14.34	14.48	14.23	14.47	821800
1999-09-20	14.48	14.48	14.20	14.25	463600
1999-09-21	13.98	14.05	13.66	13.78	407000
1999-09-22	13.84	14.00	13.79	13.80	53800
1999-09-23	13.91	13.97	13.64	13.64	261200
1999-09-24	13.63	13.63	13.18	13.50	374400
1999-09-27	13.59	13.72	13.53	13.63	293000
1999-09-28	13.52	13.52	13.13	13.41	1388400
1999-09-29	13.39	13.78	13.39	13.59	735600
1999-09-30	13.63	13.75	13.55	13.72	1219200
1999-10-01	13.75	13.75	13.63	13.67	170200
1999-10-04	13.81	13.81	13.49	13.52	136400
1999-10-05	13.39	13.39	13.06	13.22	132400
1999-10-06	13.31	13.45	13.27	13.45	138400
1999-10-07	13.31	13.31	13.14	13.20	441000
1999-10-08	13.09	13.09	12.84	13.05	730800
1999-10-11	13.06	13.27	13.06	13.25	368600
1999-10-12	13.36	13.44	13.27	13.32	91400
1999-10-13	13.38	13.50	13.38	13.41	44400
1999-10-14	13.39	13.48	13.31	13.36	1125600
1999-10-15	13.16	13.30	13.06	13.16	556200
1999-10-18	13.08	13.20	12.98	13.19	487000
1999-10-19	13.23	13.34	13.23	13.23	527600
1999-10-20	13.30	13.50	13.26	13.50	321400
1999-10-21	13.53	13.56	13.44	13.56	48200
1999-10-22	13.70	13.85	13.67	13.79	598000
1999-10-25	13.69	13.72	13.53	13.56	109200
1999-10-26	13.44	13.50	13.25	13.25	33600
1999-10-27	13.30	13.41	13.25	13.36	147600
1999-10-28	13.54	13.57	13.42	13.42	177600
1999-10-29	13.47	13.55	13.38	13.52	197000
1999-11-01	13.53	13.59	13.47	13.51	460800
1999-11-02	13.41	13.50	13.36	13.38	88000
1999-11-03	13.38	13.39	13.25	13.31	640400
1999-11-04	13.30	13.37	13.04	13.10	48200
1999-11-05	13.14	13.17	12.69	12.78	232000
1999-11-08	12.89	13.27	12.89	13.27	93400
1999-11-09	13.50	13.55	13.43	13.55	230600
1999-11-10	13.67	13.85	13.67	13.84	517400
1999-11-11	13.86	13.86	13.76	13.84	435200
1999-11-12	13.66	14.00	13.66	13.94	274200
1999-11-15	13.99	14.03	13.94	14.02	53400
1999-11-16	14.16	14.25	14.08	14.25	156200
1999-11-17	14.30	14.59	14.30	14.50	113800
1999-11-18	14.56	14.58	14.38	14.50	133000
1999-11-19	14.33	14.38	14.17	14.17	358800
1999-11-22	14.24	14.28	13.95	13.95	719800
1999-11-23	14.00	14.02	13.63	13.66	718600
1999-11-24	13.64	13.83	13.61	13.83	47000
1999-11-26	13.72	13.78	13.63	13.63	14800
1999-11-29	13.55	13.56	13.48	13.52	59000
1999-11-30	13.51	13.63	13.46	13.49	28600
1999-12-01	13.47	13.76	13.47	13.76	43400
1999-12-02	13.75	13.75	13.56	13.63	107600
1999-12-03	13.63	13.76	13.55	13.56	497000
1999-12-06	13.59	13.66	13.47	13.55	297200
1999-12-07	13.47	13.53	13.30	13.30	252000
1999-12-08	13.17	13.44	13.08	13.44	135800
1999-12-09	13.52	13.59	13.39	13.55	98200
1999-12-10	13.50	13.50	13.16	13.16	98000
1999-12-13	13.16	13.38	13.09	13.23	89800
1999-12-14	13.14	13.31	13.11	13.20	1014600
1999-12-15	13.33	13.63	13.33	13.47	436200
1999-12-16	13.52	13.69	13.51	13.60	124200
1999-12-17	13.59	13.63	13.38	13.50	1911800
1999-12-20	13.44	13.52	13.19	13.20	1562600
1999-12-21	13.28	13.41	13.23	13.24	1451600
1999-12-22	13.20	13.28	13.16	13.17	1210600
1999-12-23	13.27	13.55	13.27	13.55	288800
1999-12-27	13.63	14.00	13.45	13.45	2502400
1999-12-28	13.36	13.59	13.36	13.47	112200
1999-12-29	13.52	13.70	13.46	13.61	94800
1999-12-30	13.53	13.56	13.44	13.50	116400
1999-12-31	13.50	13.63	13.41	13.55	69600
2000-01-03	13.66	13.66	13.19	13.28	760600
2000-01-04	13.16	13.16	12.94	13.03	1444400
2000-01-05	13.06	13.38	13.00	13.38	675600
2000-01-06	13.38	13.92	13.38	13.89	266200
2000-01-07	13.84	14.20	13.84	14.04	936000
2000-01-10	14.04	14.04	13.81	13.92	244200
2000-01-11	13.92	14.03	13.78	13.94	289600
2000-01-12	13.92	13.92	13.78	13.88	114600
2000-01-13	13.97	14.16	13.86	14.12	298400
2000-01-14	14.05	14.05	13.84	14.03	71400
2000-01-18	13.94	14.28	13.94	14.20	221000
2000-01-19	14.16	14.31	14.14	14.16	380600
2000-01-20	14.20	14.20	13.97	14.16	688600
2000-01-21	14.47	14.62	14.39	14.55	966600
2000-01-24	14.64	14.69	14.02	14.03	593000
2000-01-25	14.06	14.73	13.91	14.00	115600
2000-01-26	13.91	14.14	13.78	13.78	93800
2000-01-27	13.83	13.94	13.32	13.50	3377600
2000-01-28	13.47	13.48	13.25	13.34	66200
2000-01-31	13.09	13.66	13.06	13.66	203200
2000-02-01	13.66	13.66	13.50	13.63	228400
2000-02-02	13.66	13.80	13.63	13.71	58800
2000-02-03	13.69	13.69	13.36	13.55	193600
2000-02-04	13.42	13.50	13.08	13.16	131200
2000-02-07	13.16	13.36	13.16	13.30	110600
2000-02-08	13.38	13.53	13.19	13.19	198800
2000-02-09	13.06	13.06	12.75	12.75	172400
2000-02-10	12.88	13.22	12.86	13.02	1230000
2000-02-11	13.14	13.22	12.66	12.86	415600
2000-02-14	12.94	13.13	12.80	13.06	1046000
2000-02-15	13.31	13.61	13.22	13.61	601400
2000-02-16	13.58	13.75	13.58	13.67	247800
2000-02-17	13.70	13.74	13.47	13.66	176000
2000-02-18	13.59	13.59	13.22	13.26	283400
2000-02-22	13.31	13.31	13.00	13.14	149200
2000-02-23	13.03	13.03	12.70	12.80	152400
2000-02-24	12.63	12.72	12.47	12.66	632000
2000-02-25	12.58	12.77	12.34	12.41	1325600
2000-02-28	12.53	12.92	12.31	12.78	912200
2000-02-29	12.81	13.17	12.81	13.08	160600
2000-03-01	13.01	13.45	12.97	13.41	1761200
2000-03-02	13.45	13.70	13.44	13.66	785400
2000-03-03	13.63	13.63	13.30	13.44	1223400
2000-03-06	13.34	13.50	13.27	13.36	559600
2000-03-07	13.33	14.28	13.33	14.28	999000
2000-03-08	13.88	14.42	13.88	14.05	2178800
2000-03-09	13.84	14.08	13.69	14.06	716800
2000-03-10	14.00	14.34	13.86	13.88	1326200
2000-03-13	13.88	14.11	13.61	13.67	701200
2000-03-14	13.59	13.86	13.50	13.84	720800
2000-03-15	13.70	13.88	13.58	13.78	839000
2000-03-16	13.69	14.39	13.38	14.31	1132600
2000-03-17	14.31	14.31	13.88	13.89	299600
2000-03-20	13.95	13.95	13.61	13.67	475000
2000-03-21	13.00	14.11	13.00	14.11	353000
2000-03-22	14.08	14.17	13.94	14.00	83800
2000-03-23	13.91	14.16	13.83	13.98	83000
2000-03-24	14.09	14.19	13.97	14.02	322800
2000-03-27	13.97	14.22	13.80	14.06	438200
2000-03-28	14.09	14.17	13.91	14.00	138600
2000-03-29	13.94	14.78	13.94	14.73	465600
2000-03-30	14.86	15.11	14.61	14.73	355800
2000-03-31	14.69	14.99	14.66	14.66	1255800
2000-04-03	14.75	14.91	14.70	14.91	281400
2000-04-04	15.00	15.08	14.47	14.72	829200
2000-04-05	14.74	14.78	14.28	14.28	102600
2000-04-06	14.34	14.69	14.34	14.66	76000
2000-04-07	14.66	14.69	14.41	14.43	510800
2000-04-10	14.34	14.40	14.16	14.22	54000
2000-04-11	14.22	14.58	14.22	14.47	975800
2000-04-12	14.53	14.78	14.48	14.59	484400
2000-04-13	14.63	14.69	14.51	14.56	881600
2000-04-14	14.56	14.69	14.11	14.25	3698200
2000-04-17	14.13	14.20	13.76	13.91	432200
2000-04-18	13.81	14.02	13.81	13.98	159200
2000-04-19	14.00	14.30	14.00	14.28	755600
2000-04-20	14.28	14.38	14.16	14.30	471200
2000-04-24	14.41	14.50	14.23	14.46	44000
2000-04-25	14.46	14.65	14.46	14.48	861600
2000-04-26	14.53	14.70	14.45	14.67	859000
2000-04-27	14.56	14.89	14.51	14.88	55000
2000-04-28	14.84	14.84	14.44	14.44	106000
2000-05-01	14.59	14.78	14.52	14.67	69400
2000-05-02	14.67	15.00	14.67	14.88	296000
2000-05-03	14.88	14.88	14.50	14.50	158200
2000-05-04	14.59	14.90	14.59	14.88	88000
2000-05-05	14.88	15.05	14.81	15.03	71200
2000-05-08	14.94	15.30	14.94	15.22	166000
2000-05-09	15.38	15.39	15.09	15.23	244800
2000-05-10	15.22	15.36	15.11	15.27	707400
2000-05-11	15.34	15.77	15.34	15.75	261600
2000-05-12	15.69	15.81	15.66	15.80	90200
2000-05-15	15.84	16.16	15.75	16.13	2556600
2000-05-16	16.00	16.06	15.69	15.82	1860800
2000-05-17	15.91	15.91	15.68	15.90	91200
2000-05-18	15.88	15.99	15.69	15.88	1779400
2000-05-19	15.77	15.99	15.70	15.91	142800
2000-05-22	15.78	15.96	15.77	15.77	216800
2000-05-23	15.75	15.88	15.61	15.71	280600
2000-05-24	15.69	15.80	15.53	15.73	129600
2000-05-25	15.75	15.75	15.30	15.44	663600
2000-05-26	15.47	15.68	15.45	15.45	69200
2000-05-30	15.55	15.75	15.50	15.66	124800
2000-05-31	15.66	16.16	15.66	16.13	229400
2000-06-01	16.08	16.08	15.69	15.98	82600
2000-06-02	15.94	15.95	15.34	15.44	99200
2000-06-05	15.34	15.50	15.19	15.22	2246600
2000-06-06	15.30	15.81	15.30	15.81	131400
2000-06-07	15.75	15.80	15.52	15.61	75800
2000-06-08	15.58	15.75	15.53	15.62	149000
2000-06-09	15.68	15.70	15.50	15.59	259600
2000-06-12	15.56	16.03	15.56	15.94	515000
2000-06-13	15.97	16.06	15.89	15.94	714200
2000-06-14	16.03	16.25	15.72	15.91	432400
2000-06-15	15.98	16.00	15.59	15.69	502800
2000-06-16	15.69	16.09	15.69	15.88	957000
2000-06-19	15.91	16.03	15.63	15.74	469400
2000-06-20	15.69	15.73	15.35	15.66	180800
2000-06-21	15.56	15.98	15.53	15.94	321400
2000-06-22	16.01	16.06	15.52	15.52	188600
2000-06-23	15.63	15.88	15.63	15.71	158000
2000-06-26	15.84	15.84	15.50	15.59	89000
2000-06-27	15.61	15.61	15.31	15.48	29200
2000-06-28	15.38	15.44	15.22	15.34	180200
2000-06-29	15.31	15.50	15.28	15.38	1088800
2000-06-30	15.30	15.41	15.05	15.17	255200
2000-07-03	15.09	15.32	15.09	15.27	108000
2000-07-05	15.00	15.05	14.63	14.63	2064800
2000-07-06	14.84	15.06	14.78	14.78	435600
2000-07-07	14.91	14.95	14.81	14.85	1044000
2000-07-10	14.84	15.05	14.84	14.92	346600
2000-07-11	15.00	15.49	15.00	15.45	142200
2000-07-12	15.50	15.52	15.25	15.25	308600
2000-07-13	15.11	15.17	14.94	15.02	137800
2000-07-14	15.09	15.09	14.84	15.00	423400
2000-07-17	15.03	15.09	14.80	14.80	456000
2000-07-18	14.81	15.09	14.81	14.94	202000
2000-07-19	15.00	15.05	14.83	14.90	114400
2000-07-20	14.88	14.97	14.75	14.75	371200
2000-07-21	14.78	14.80	14.45	14.47	75000
2000-07-24	14.63	14.63	14.23	14.32	232600
2000-07-25	14.36	14.50	14.14	14.19	975400
2000-07-26	14.33	14.39	14.22	14.30	70000
2000-07-27	14.26	14.83	14.26	14.80	312400
2000-07-28	14.81	14.91	14.69	14.69	59000
2000-07-31	14.81	14.88	14.58	14.59	534400
2000-08-01	14.72	14.92	14.72	14.87	147800
2000-08-02	15.00	15.20	14.98	15.15	211600
2000-08-03	15.25	15.31	14.94	14.94	88200
2000-08-04	14.94	15.09	14.83	15.00	60000
2000-08-07	15.02	15.30	15.02	15.20	69200
2000-08-08	15.19	15.28	15.16	15.23	59600
2000-08-09	15.38	15.88	15.31	15.50	97800
2000-08-10	15.52	15.69	15.52	15.64	108000
2000-08-11	15.75	15.75	15.51	15.63	316800
2000-08-14	15.66	15.92	15.63	15.84	346200
2000-08-15	15.84	16.05	15.78	15.78	537800
2000-08-16	15.81	16.06	15.78	16.00	85000
2000-08-17	16.19	16.44	16.19	16.38	452400
2000-08-18	16.41	16.41	16.13	16.19	1437600
2000-08-21	16.22	16.25	16.13	16.25	156400
2000-08-22	16.25	16.38	16.17	16.20	1300000
2000-08-23	16.38	16.69	16.38	16.63	406400
2000-08-24	16.69	16.69	16.22	16.27	478200
2000-08-25	16.28	16.31	16.09	16.31	523600
2000-08-28	16.20	16.53	16.16	16.38	221600
2000-08-29	16.38	16.46	16.28	16.39	213000
2000-08-30	16.31	16.39	16.09	16.25	331600
2000-08-31	16.25	16.31	16.13	16.19	157000
2000-09-01	16.14	16.47	16.14	16.35	205400
2000-09-05	16.44	16.56	16.25	16.35	1445000
2000-09-06	16.44	16.73	16.44	16.71	456000
2000-09-07	16.66	16.72	16.59	16.63	208800
2000-09-08	16.59	16.63	16.33	16.44	1784400
2000-09-11	16.44	17.00	16.44	16.96	1640600
2000-09-12	17.03	17.06	16.72	16.94	1106200
2000-09-13	16.97	16.97	16.64	16.66	219600
2000-09-14	16.66	16.72	16.51	16.61	834600
2000-09-15	16.75	17.16	16.75	16.97	1525600
2000-09-18	17.19	17.23	17.00	17.00	411000
2000-09-19	17.03	17.03	16.52	16.55	7629000
2000-09-20	16.72	16.77	16.22	16.22	2858400
2000-09-21	16.16	16.20	16.01	16.09	9151200
2000-09-22	16.01	16.69	15.81	15.99	2939000
2000-09-25	15.94	15.94	15.50	15.75	1014400
2000-09-26	15.84	16.16	15.84	16.13	930600
2000-09-27	16.16	16.47	16.03	16.43	166400
2000-09-28	16.46	16.50	16.25	16.37	645200
2000-09-29	16.50	16.63	16.38	16.38	254400
2000-10-02	16.47	16.74	16.47	16.72	629000
2000-10-03	16.68	16.74	16.59	16.71	184400
2000-10-04	16.66	16.66	16.22	16.22	303600
2000-10-05	16.21	16.74	16.00	16.20	4559600
2000-10-06	16.31	16.50	16.03	16.13	1080000
2000-10-09	16.19	16.45	16.19	16.38	2751600
2000-10-10	16.47	16.91	16.47	16.74	2462800
2000-10-11	16.84	17.16	16.77	16.90	797800
2000-10-12	17.00	17.30	17.00	17.16	4065600
2000-10-13	17.16	17.38	16.44	16.50	608200
2000-10-16	16.45	16.48	16.29	16.34	656200
2000-10-17	16.50	16.63	16.35	16.35	1022800
2000-10-18	16.44	16.50	16.13	16.13	2834400
2000-10-19	16.16	16.41	16.03	16.21	1954800
2000-10-20	16.09	16.53	16.09	16.53	977200
2000-10-23	16.56	16.56	16.23	16.27	411000
2000-10-24	16.28	16.31	15.98	15.99	160600
2000-10-25	16.06	16.06	15.56	15.60	794400
2000-10-26	15.81	15.88	15.59	15.67	901800
2000-10-27	15.84	15.84	15.44	15.56	684400
2000-10-30	15.66	15.88	15.50	15.83	753200
2000-10-31	15.97	16.01	15.70	15.94	926600
2000-11-01	16.06	16.45	16.06	16.45	4240200
2000-11-02	16.37	16.37	15.81	15.88	236000
2000-11-03	15.88	15.99	15.72	15.81	683600
2000-11-06	15.81	15.98	15.63	15.88	1016200
2000-11-07	15.94	16.19	15.94	16.00	485200
2000-11-08	16.06	16.22	16.05	16.16	120400
2000-11-09	16.23	16.28	15.87	15.98	608200
2000-11-10	16.19	16.27	15.69	16.03	670400
2000-11-13	16.13	16.24	15.76	15.91	100000
2000-11-14	15.78	16.14	15.78	16.00	96400
2000-11-15	16.11	16.38	16.11	16.31	142600
2000-11-16	16.28	16.47	16.26	16.38	310800
2000-11-17	16.25	16.36	16.17	16.24	341200
2000-11-20	16.28	16.44	16.16	16.16	435200
2000-11-21	16.19	16.53	16.19	16.53	635200
2000-11-22	16.44	16.44	16.22	16.27	485200
2000-11-24	16.38	16.50	16.31	16.50	100000
2000-11-27	16.41	16.50	16.30	16.37	91800
2000-11-28	16.43	16.56	16.34	16.35	99800
2000-11-29	16.42	16.42	15.61	15.63	1523600
2000-11-30	15.72	15.72	14.95	15.10	2520000
2000-12-01	15.13	15.56	15.09	15.44	619200
2000-12-04	15.56	15.78	15.50	15.70	402600
2000-12-05	15.66	15.84	15.38	15.38	333400
2000-12-06	15.38	15.44	15.06	15.25	1018400
2000-12-07	15.50	15.55	15.38	15.50	446800
2000-12-08	15.34	15.50	15.16	15.49	97200
2000-12-11	15.41	15.63	15.34	15.54	124800
2000-12-12	15.56	15.72	15.55	15.72	249800
2000-12-13	15.84	15.91	15.66	15.75	388400
2000-12-14	15.72	15.73	15.23	15.27	113200
2000-12-15	15.25	15.53	15.25	15.40	1258200
2000-12-18	15.47	15.93	15.47	15.88	408600
2000-12-19	15.84	16.20	15.84	16.15	516800
2000-12-20	15.81	15.95	15.66	15.67	381800
2000-12-21	15.81	15.88	15.73	15.79	659800
2000-12-22	15.84	16.00	15.76	16.00	116800
2000-12-26	16.03	16.68	16.03	16.67	1934200
2000-12-27	16.78	16.80	16.51	16.66	582400
2000-12-28	16.78	16.95	16.64	16.93	135000
2000-12-29	16.91	16.97	16.58	16.59	370800
2001-01-02	16.88	17.05	16.63	16.63	797000
2001-01-03	16.78	16.78	16.13	16.13	1038200
2001-01-04	15.94	16.13	15.53	15.63	773000
2001-01-05	15.63	16.09	15.63	15.96	849200
2001-01-08	16.16	16.16	15.84	15.91	743200
2001-01-09	16.00	16.00	15.54	15.59	264000
2001-01-10	15.69	15.73	15.55	15.69	255200
2001-01-11	15.72	16.00	15.72	15.86	97200
2001-01-12	15.69	15.90	15.66	15.76	60200
2001-01-16	15.91	15.94	15.66	15.75	66800
2001-01-17	15.94	15.94	15.53	15.67	191400
2001-01-18	15.53	15.63	15.25	15.38	744000
2001-01-19	15.16	15.41	15.09	15.30	643800
2001-01-22	15.41	15.50	15.30	15.47	78800
2001-01-23	15.53	15.74	15.45	15.71	123400
2001-01-24	15.84	15.84	15.66	15.70	94600
2001-01-25	15.84	16.21	15.84	16.16	225600
2001-01-26	16.22	16.34	15.88	15.89	344400
2001-01-29	15.95	15.95	15.76	15.76	126400
2001-01-30	15.89	15.94	15.65	15.90	469600
2001-01-31	16.00	16.10	15.90	16.07	198000
2001-02-01	16.07	16.07	15.78	15.86	692200
2001-02-02	15.97	16.16	15.97	16.13	353000
2001-02-05	16.25	16.50	16.25	16.45	408600
2001-02-06	16.47	16.60	16.25	16.56	145000
2001-02-07	16.57	16.74	16.41	16.60	206200
2001-02-08	16.65	16.78	16.59	16.69	78400
2001-02-09	16.73	17.02	16.73	16.96	483000
2001-02-12	16.80	16.89	16.73	16.74	591000
2001-02-13	16.70	16.77	16.60	16.70	2027800
2001-02-14	16.74	16.81	16.57	16.58	167200
2001-02-15	16.30	16.40	16.20	16.37	1109200
2001-02-16	16.56	16.63	16.38	16.51	114600
2001-02-20	16.53	16.65	16.42	16.42	749800
2001-02-21	16.49	16.61	16.31	16.31	189800
2001-02-22	16.38	16.45	16.13	16.23	420000
2001-02-23	16.18	16.22	15.85	16.02	682600
2001-02-26	15.98	16.22	15.98	16.20	681200
2001-02-27	16.25	16.34	16.08	16.10	81000
2001-02-28	16.17	16.17	15.87	15.87	47000
2001-03-01	15.93	16.11	15.93	16.05	328200
2001-03-02	16.20	16.44	16.17	16.42	157600
2001-03-05	16.32	16.59	16.32	16.51	3215800
2001-03-06	16.55	16.70	16.55	16.59	191800
2001-03-07	16.70	16.96	16.70	16.95	466800
2001-03-08	17.00	17.12	16.83	17.12	305600
2001-03-09	17.17	17.18	16.90	17.04	479000
2001-03-12	16.78	16.82	16.47	16.47	2822400
2001-03-13	16.30	16.38	16.11	16.28	304800
2001-03-14	15.95	16.25	15.95	16.03	218200
2001-03-15	16.15	16.24	15.95	16.04	159400
2001-03-16	16.02	16.02	15.72	15.73	446000
2001-03-19	15.78	16.07	15.78	15.93	482600
2001-03-20	15.98	16.22	15.98	16.07	976600
2001-03-21	16.03	16.03	15.58	15.61	701600
2001-03-22	15.46	15.46	14.73	15.15	533200
2001-03-23	15.16	15.37	15.14	15.27	880000
2001-03-26	15.58	15.58	15.39	15.47	105800
2001-03-27	15.55	15.65	15.40	15.55	199000
2001-03-28	15.45	15.45	15.17	15.33	276200
2001-03-29	15.03	15.12	14.92	15.00	214400
2001-03-30	15.32	15.45	15.23	15.35	226200
2001-04-02	15.25	15.38	14.94	15.07	212800
2001-04-03	14.99	15.00	14.53	14.65	2459000
2001-04-04	14.76	15.01	14.71	14.91	328000
2001-04-05	15.08	15.35	15.00	15.30	423800
2001-04-06	15.11	15.35	15.06	15.32	139600
2001-04-09	15.45	15.71	15.45	15.68	177800
2001-04-10	15.88	16.07	15.79	15.95	484000
2001-04-11	15.80	15.87	15.67	15.67	132400
2001-04-12	15.88	15.92	15.70	15.83	430800
2001-04-16	15.98	16.15	15.98	16.14	264600
2001-04-17	16.17	16.31	16.01	16.23	99400
2001-04-18	16.15	16.35	16.03	16.14	157800
2001-04-19	16.08	16.08	15.79	15.86	127600
2001-04-20	16.03	16.12	15.96	16.03	285000
2001-04-23	16.25	16.48	16.25	16.46	181400
2001-04-24	16.61	16.68	16.41	16.49	965800
2001-04-25	16.50	16.79	16.50	16.72	529800
2001-04-26	16.84	17.09	16.84	17.05	1502200
2001-04-27	17.02	17.04	16.88	16.94	224000
2001-04-30	16.94	17.12	16.85	16.94	366400
2001-05-01	16.79	16.92	16.72	16.83	470400
2001-05-02	16.37	16.42	16.13	16.17	838000
2001-05-03	16.00	16.10	15.91	16.09	270400
2001-05-04	16.13	16.42	16.11	16.35	1273000
2001-05-07	16.49	16.50	16.23	16.39	325200
2001-05-08	16.26	16.40	16.20	16.38	267800
2001-05-09	16.39	16.67	16.39	16.67	178800
2001-05-10	16.64	16.70	16.50	16.55	3399600
2001-05-11	16.53	16.53	16.33	16.39	65200
2001-05-14	16.50	16.72	16.49	16.64	165000
2001-05-15	16.84	16.85	16.70	16.79	275400
2001-05-16	16.88	17.00	16.85	16.93	795400
2001-05-17	16.92	17.00	16.80	16.99	137400
2001-05-18	17.15	17.36	17.14	17.34	1072600
2001-05-21	17.45	17.45	17.20	17.30	1178200
2001-05-22	17.27	17.28	17.05	17.13	305000
2001-05-23	16.95	17.05	16.76	16.87	4020000
2001-05-24	16.75	16.84	16.65	16.84	808400
2001-05-25	16.85	16.85	16.68	16.69	156800
2001-05-29	16.83	16.95	16.67	16.67	1769200
2001-05-30	16.71	16.74	16.56	16.60	698600
2001-05-31	16.69	16.79	16.53	16.78	226800
2001-06-01	16.75	16.78	16.57	16.70	2102200
2001-06-04	16.93	16.99	16.91	16.93	348000
2001-06-05	16.93	17.02	16.82	16.98	728400
2001-06-06	16.75	16.75	16.50	16.55	304200
2001-06-07	16.52	16.55	16.34	16.35	719800
2001-06-08	16.40	16.46	16.22	16.40	105400
2001-06-11	16.60	16.61	16.44	16.44	47800
2001-06-12	16.50	16.64	16.50	16.57	254800
2001-06-13	16.75	16.78	16.44	16.49	688400
2001-06-14	16.35	16.37	16.15	16.15	394000
2001-06-15	16.25	16.32	16.08	16.20	194800
2001-06-18	16.06	16.21	15.95	16.02	456000
2001-06-19	16.05	16.05	15.83	16.00	731200
2001-06-20	15.81	16.31	15.70	15.70	446200
2001-06-21	15.80	15.80	15.37	15.47	1274000
2001-06-22	15.48	15.77	15.31	15.77	392400
2001-06-25	15.70	15.77	15.55	15.58	177400
2001-06-26	15.56	15.69	15.51	15.68	116200
2001-06-27	15.50	15.50	15.28	15.30	3680200
2001-06-28	15.15	15.15	14.92	14.98	225000
2001-06-29	15.05	15.30	14.93	15.18	473400
2001-07-02	15.10	15.28	15.08	15.14	246000
2001-07-03	15.05	15.15	15.05	15.12	169600
2001-07-05	15.10	15.36	15.10	15.25	1662000
2001-07-06	15.28	15.34	15.10	15.20	598400
2001-07-09	15.13	15.15	14.96	14.98	132400
2001-07-10	15.06	15.07	14.88	15.00	930800
2001-07-11	14.78	14.85	14.56	14.80	472000
2001-07-12	14.70	14.79	14.60	14.78	63400
2001-07-13	14.69	14.99	14.61	14.84	125600
2001-07-16	14.88	14.88	14.46	14.59	308800
2001-07-17	14.68	14.68	14.43	14.53	217600
2001-07-18	14.31	14.81	14.15	14.37	134800
2001-07-19	14.48	14.68	14.48	14.52	1174400
2001-07-20	14.75	14.87	14.69	14.83	1823600
2001-07-23	14.89	14.95	14.39	14.66	226000
2001-07-24	14.58	14.58	14.13	14.14	216200
2001-07-25	14.37	14.85	14.28	14.79	481000
2001-07-26	14.94	15.09	14.75	15.09	405800
2001-07-27	14.93	15.24	14.84	15.16	231600
2001-07-30	15.19	15.27	15.10	15.18	134000
2001-07-31	15.25	15.30	15.00	15.00	401800
2001-08-01	15.18	15.24	14.86	14.95	973800
2001-08-02	14.98	14.98	14.79	14.94	1136800
2001-08-03	14.90	14.90	14.68	14.71	406000
2001-08-06	14.68	14.81	14.64	14.69	66400
2001-08-07	14.75	14.77	14.64	14.69	85400
2001-08-08	14.73	14.73	14.31	14.39	1198200
2001-08-09	14.25	14.48	14.25	14.48	440200
2001-08-10	14.48	14.65	14.42	14.49	758600
2001-08-13	14.55	14.69	14.52	14.56	576200
2001-08-14	14.58	14.67	14.54	14.64	161400
2001-08-15	14.63	14.95	14.61	14.86	1087400
2001-08-16	14.98	14.98	14.69	14.78	361200
2001-08-17	14.79	14.79	14.58	14.67	108200
2001-08-20	14.63	14.64	14.50	14.56	63800
2001-08-21	14.53	14.67	14.35	14.55	1110600
2001-08-22	14.80	14.92	14.56	14.56	420600
2001-08-23	14.64	14.74	14.61	14.69	46000
2001-08-24	14.69	14.82	14.65	14.81	196400
2001-08-27	14.80	14.89	14.71	14.79	499600
2001-08-28	14.74	14.74	14.55	14.64	198400
2001-08-29	14.70	14.78	14.58	14.58	77800
2001-08-30	14.70	14.72	14.32	14.37	1313800
2001-08-31	14.33	14.48	14.27	14.37	152400
2001-09-04	14.37	14.66	14.37	14.45	1877200
2001-09-05	14.40	14.50	14.35	14.50	266000
2001-09-06	14.53	14.53	14.36	14.40	539600
2001-09-07	14.38	14.49	14.31	14.39	204000
2001-09-10	14.40	14.46	14.20	14.44	1168600
2001-09-17	14.25	14.25	13.89	14.14	4019200
2001-09-18	14.00	14.00	13.45	13.46	1196400
2001-09-19	13.38	13.50	12.44	12.97	485600
2001-09-20	12.70	12.81	12.53	12.61	1966200
2001-09-21	12.15	12.65	12.05	12.54	2335000
2001-09-24	12.45	12.51	12.13	12.21	3269600
2001-09-25	12.10	12.25	11.88	12.08	1700200
2001-09-26	12.15	12.23	11.88	11.99	990400
2001-09-27	12.13	12.51	12.01	12.47	2188800
2001-09-28	12.68	12.97	12.68	12.91	697000
2001-10-01	12.80	12.83	12.52	12.73	149800
2001-10-02	12.78	13.09	12.71	13.01	121400
2001-10-03	12.95	13.22	12.84	13.19	147400
2001-10-04	13.33	13.69	13.26	13.50	234400
2001-10-05	13.53	13.65	13.31	13.60	141200
2001-10-08	13.48	13.79	13.35	13.63	682000
2001-10-09	13.65	13.76	13.56	13.65	77000
2001-10-10	13.83	14.33	13.83	14.26	522400
2001-10-11	14.35	14.45	14.08	14.25	790400
2001-10-12	14.20	14.32	14.00	14.16	798000
2001-10-15	14.10	14.10	13.71	13.90	162800
2001-10-16	13.83	14.12	13.83	14.06	204800
2001-10-17	14.18	14.30	13.90	13.99	456800
2001-10-18	13.75	13.80	13.41	13.43	6285400
2001-10-19	13.33	13.57	13.14	13.48	738000
2001-10-22	13.50	13.65	13.34	13.64	2860600
2001-10-23	13.45	13.88	13.45	13.59	4635400
2001-10-24	13.43	13.44	13.21	13.40	395600
2001-10-25	13.33	13.74	13.33	13.74	92600
2001-10-26	13.78	14.01	13.77	14.01	538200
2001-10-29	14.00	14.13	13.88	13.88	2189600
2001-10-30	13.63	13.67	13.41	13.41	152800
2001-10-31	13.50	13.68	13.31	13.43	649800
2001-11-01	13.40	13.64	13.23	13.64	657000
2001-11-02	13.40	13.40	13.23	13.27	2228400
2001-11-05	13.43	13.43	13.16	13.19	767600
2001-11-06	13.10	13.18	12.88	13.11	460600
2001-11-07	13.10	13.28	12.96	13.16	4135600
2001-11-08	13.43	13.48	13.32	13.42	305600
2001-11-09	13.60	13.75	13.57	13.68	1259800
2001-11-12	13.50	13.64	13.28	13.64	178800
2001-11-13	13.65	13.77	13.50	13.75	140200
2001-11-14	13.35	13.45	13.01	13.08	8383200
2001-11-15	12.85	12.86	12.00	12.42	9490400
2001-11-16	12.43	12.68	12.16	12.65	8957800
2001-11-19	12.63	12.68	12.38	12.62	2116800
2001-11-20	12.95	13.18	12.89	13.09	4105800
2001-11-21	13.09	13.44	12.79	12.92	1094800
2001-11-23	12.75	13.08	12.65	13.04	101000
2001-11-26	12.83	12.88	12.66	12.82	615400
2001-11-27	12.75	12.99	12.63	12.83	829800
2001-11-28	12.68	12.77	12.53	12.53	1438200
2001-11-29	12.63	12.75	12.55	12.75	1604200
2001-11-30	12.72	12.80	12.60	12.68	740600
2001-12-03	12.62	12.97	12.54	12.85	288800
2001-12-04	12.90	13.05	12.77	13.03	992800
2001-12-05	13.30	13.37	13.20	13.30	2130800
2001-12-06	13.20	13.45	12.90	12.91	1747200
2001-12-07	12.90	13.50	12.76	12.99	675800
2001-12-10	12.88	12.93	12.76	12.81	223800
2001-12-11	12.80	12.81	12.56	12.60	2426600
2001-12-12	12.60	12.63	12.47	12.63	607400
2001-12-13	12.46	12.63	12.35	12.43	118200
2001-12-14	12.45	13.13	12.40	12.55	521200
2001-12-17	12.55	12.72	12.48	12.52	110600
2001-12-18	12.55	12.71	12.55	12.69	268800
2001-12-19	12.69	12.98	12.61	12.98	460600
2001-12-20	12.98	13.08	12.91	12.92	177400
2001-12-21	13.05	13.10	12.95	12.95	263600
2001-12-24	13.06	13.20	13.00	13.17	651400
2001-12-26	13.18	13.48	13.18	13.40	682400
2001-12-27	13.37	13.45	13.28	13.44	386800
2001-12-28	13.48	13.61	13.44	13.50	816400
2001-12-31	13.53	13.53	13.35	13.35	242000
2002-01-02	13.35	13.35	13.05	13.25	579800
2002-01-03	13.28	13.35	13.11	13.17	619000
2002-01-04	13.30	13.30	13.13	13.23	1160600
2002-01-07	13.33	14.00	13.15	13.23	664200
2002-01-08	13.28	13.28	13.10	13.11	532000
2002-01-09	13.10	13.22	13.01	13.13	899600
2002-01-10	13.02	13.09	12.98	13.03	84400
2002-01-11	13.05	13.05	12.76	12.78	281800
2002-01-14	12.60	12.77	12.60	12.62	617400
2002-01-15	12.83	12.91	12.79	12.83	245800
2002-01-16	12.75	12.75	12.55	12.56	433000
2002-01-17	12.63	12.63	12.52	12.56	228400
2002-01-18	12.53	12.55	12.44	12.45	371000
2002-01-22	12.57	12.57	11.60	12.36	336000
2002-01-23	12.44	12.73	12.44	12.71	600600
2002-01-24	12.73	12.94	12.65	12.89	265400
2002-01-25	12.98	13.04	12.88	13.03	940000
2002-01-28	13.08	13.08	12.76	12.83	199600
2002-01-29	12.64	12.74	12.40	12.48	935400
2002-01-30	12.29	12.65	12.20	12.58	1155400
2002-01-31	12.73	12.88	12.69	12.88	780600
2002-02-01	12.89	12.98	12.80	12.95	517200
2002-02-04	12.80	12.88	12.57	12.60	1271400
2002-02-05	12.55	12.61	12.43	12.52	554600
2002-02-06	12.61	12.70	12.59	12.60	1516600
2002-02-07	12.55	12.58	12.42	12.46	1437000
2002-02-08	12.50	12.60	12.43	12.60	605800
2002-02-11	12.60	12.83	12.50	12.76	471800
2002-02-12	12.75	12.82	12.67	12.70	151000
2002-02-13	12.60	12.81	12.59	12.78	319600
2002-02-14	12.76	12.97	12.76	12.88	1572800
2002-02-15	12.85	13.00	12.84	12.89	1111400
2002-02-19	12.85	12.93	12.70	12.78	1462800
2002-02-20	12.75	12.78	12.58	12.74	844400
2002-02-21	12.75	13.05	12.75	12.89	2423200
2002-02-22	12.99	13.31	12.97	13.24	3096800
2002-02-25	13.34	13.45	13.24	13.43	1593800
2002-02-26	13.43	13.45	13.28	13.36	1217600
2002-02-27	13.48	13.50	13.28	13.35	2418600
2002-02-28	13.45	13.49	13.32	13.32	827600
2002-03-01	13.49	13.56	13.36	13.51	897400
2002-03-04	13.68	13.80	13.60	13.80	1361600
2002-03-05	13.67	13.87	13.67	13.81	1382800
2002-03-06	13.90	14.17	13.77	14.07	690600
2002-03-07	14.23	14.28	14.09	14.18	653400
2002-03-08	14.33	14.33	14.03	14.11	378200
2002-03-11	14.29	14.37	14.25	14.26	841800
2002-03-12	14.28	14.43	14.25	14.39	501400
2002-03-13	14.49	14.55	14.29	14.29	1234200
2002-03-14	14.35	14.35	14.15	14.29	236800
2002-03-15	14.30	14.43	14.25	14.34	3135800
2002-03-18	14.37	14.49	14.31	14.45	177200
2002-03-19	14.53	14.63	14.48	14.63	753400
2002-03-20	14.50	14.61	14.42	14.47	502000
2002-03-21	14.48	14.55	14.33	14.55	717600
2002-03-22	14.38	14.38	14.20	14.21	382000
2002-03-25	14.13	14.26	14.08	14.08	181200
2002-03-26	14.10	14.28	14.10	14.20	268000
2002-03-27	14.32	14.53	14.32	14.53	688600
2002-03-28	14.50	14.58	14.42	14.45	1387000
2002-04-01	14.53	14.63	14.48	14.55	1032800
2002-04-02	14.64	14.76	14.62	14.73	988600
2002-04-03	14.65	14.65	14.35	14.41	1231000
2002-04-04	14.43	14.47	14.08	14.15	1313600
2002-04-05	14.20	14.20	13.96	13.99	708200
2002-04-08	14.25	14.32	14.10	14.20	482000
2002-04-09	14.09	14.47	13.92	14.00	1152800
2002-04-10	13.95	14.18	13.95	14.16	450600
2002-04-11	14.11	14.17	13.98	14.01	1214600
2002-04-12	13.80	13.80	13.52	13.55	1495800
2002-04-15	13.81	13.94	13.81	13.82	595000
2002-04-16	14.03	14.13	13.99	14.08	208800
2002-04-17	14.13	14.31	14.13	14.25	1371000
2002-04-18	14.39	14.39	14.25	14.32	243200
2002-04-19	14.21	14.40	14.17	14.39	236200
2002-04-22	14.35	14.41	14.18	14.25	996600
2002-04-23	14.06	14.29	14.01	14.21	667800
2002-04-24	14.04	14.15	13.96	13.96	670200
2002-04-25	13.97	14.14	13.86	14.06	1335800
2002-04-26	14.04	14.10	13.84	13.90	1270400
2002-04-29	13.90	13.95	13.77	13.81	204600
2002-04-30	13.89	14.00	13.89	13.93	120400
2002-05-01	13.83	14.04	13.79	14.01	556800
2002-05-02	14.06	14.12	13.97	14.12	655000
2002-05-03	14.23	14.25	14.07	14.17	101400
2002-05-06	14.08	14.11	13.66	13.68	606600
2002-05-07	13.65	13.69	13.55	13.62	454400
2002-05-08	13.75	13.94	13.69	13.90	426000
2002-05-09	13.84	13.95	13.78	13.78	397600
2002-05-10	13.84	13.89	13.74	13.77	250600
2002-05-13	13.69	14.05	13.66	14.03	245800
2002-05-14	14.15	14.15	14.01	14.07	404800
2002-05-15	14.05	14.05	13.78	13.84	768000
2002-05-16	13.93	14.04	13.89	14.00	339800
2002-05-17	13.91	13.91	13.73	13.88	1022400
2002-05-20	13.83	13.86	13.76	13.79	110600
2002-05-21	13.79	13.97	13.75	13.80	1359600
2002-05-22	13.76	14.03	13.76	14.03	1437200
2002-05-23	14.09	14.17	13.96	14.15	481400
2002-05-24	14.12	14.12	13.95	13.99	347800
2002-05-28	14.04	14.04	13.87	13.88	372400
2002-05-29	13.70	13.80	13.59	13.75	220200
2002-05-30	13.59	13.68	13.39	13.49	505200
2002-05-31	13.54	13.80	13.54	13.68	656800
2002-06-03	13.63	13.63	13.25	13.25	143600
2002-06-04	13.25	13.35	13.11	13.25	298600
2002-06-05	13.08	13.20	13.04	13.20	490000
2002-06-06	13.35	13.38	13.01	13.06	111400
2002-06-07	13.06	13.23	13.00	13.20	337400
2002-06-10	13.14	13.15	12.91	12.95	167000
2002-06-11	13.03	13.06	12.75	12.76	250600
2002-06-12	12.82	12.96	12.76	12.94	123600
2002-06-13	12.91	13.10	12.82	12.92	494800
2002-06-14	12.78	12.91	12.63	12.91	211000
2002-06-17	13.03	13.26	13.02	13.24	834800
2002-06-18	13.24	13.29	13.15	13.18	530400
2002-06-19	13.13	13.26	13.01	13.05	106600
2002-06-20	13.13	13.24	13.02	13.02	1229200
2002-06-21	12.90	13.02	12.73	12.86	525200
2002-06-24	12.86	13.02	12.81	12.98	514200
2002-06-25	13.15	13.19	12.90	12.92	878400
2002-06-26	12.85	12.93	12.73	12.93	249600
2002-06-27	12.99	12.99	12.79	12.99	563600
2002-06-28	13.03	13.21	13.03	13.10	538800
2002-07-01	13.13	13.18	12.98	12.98	120800
2002-07-02	13.05	13.08	12.68	12.72	143000
2002-07-03	12.73	12.88	12.60	12.80	147000
2002-07-05	12.90	13.11	12.90	13.10	70800
2002-07-08	13.07	13.12	12.91	12.94	129600
2002-07-09	12.91	12.99	12.67	12.78	327800
2002-07-10	12.72	12.72	12.19	12.24	335200
2002-07-11	12.15	12.21	11.90	12.00	1210800
2002-07-12	12.02	12.04	11.66	11.79	979000
2002-07-15	11.58	11.66	11.03	11.53	358600
2002-07-16	11.32	11.53	11.18	11.35	560600
2002-07-17	11.79	11.79	11.38	11.48	548600
2002-07-18	11.50	11.71	11.36	11.40	208200
2002-07-19	11.23	11.32	10.70	10.70	1263200
2002-07-22	10.73	10.81	10.00	10.05	10565400
2002-07-23	10.10	10.30	9.82	9.90	2086200
2002-07-24	9.70	10.61	9.69	10.56	5555400
2002-07-25	10.50	10.73	10.29	10.51	691400
2002-07-26	10.46	10.66	10.40	10.65	225000
2002-07-29	10.90	11.27	10.82	11.27	358800
2002-07-30	11.17	11.24	10.96	11.09	285800
2002-07-31	11.08	11.32	10.96	11.29	288400
2002-08-01	11.09	11.21	10.62	10.62	291000
2002-08-02	10.73	10.76	10.33	10.50	349800
2002-08-05	10.48	10.60	10.06	10.11	257200
2002-08-06	10.30	10.65	10.30	10.48	119800
2002-08-07	10.60	10.64	10.30	10.63	285800
2002-08-08	10.64	11.08	10.64	11.08	232600
2002-08-09	10.92	11.33	10.82	11.28	305200
2002-08-12	11.05	11.36	11.00	11.25	328600
2002-08-13	11.20	11.36	11.08	11.08	209400
2002-08-14	11.26	11.53	11.10	11.52	335600
2002-08-15	11.63	11.85	11.58	11.84	479800
2002-08-16	11.75	11.75	11.58	11.65	358400
2002-08-19	11.60	11.82	11.51	11.75	1369600
2002-08-20	11.68	11.68	11.28	11.45	614600
2002-08-21	11.46	11.53	11.25	11.48	230800
2002-08-22	11.59	11.88	11.48	11.80	388800
2002-08-23	11.69	11.78	11.59	11.61	1290800
2002-08-26	11.70	11.85	11.56	11.77	174200
2002-08-27	11.93	12.00	11.67	11.76	1660600
2002-08-28	11.68	11.68	11.39	11.48	316800
2002-08-29	11.38	11.48	11.19	11.38	413400
2002-08-30	11.36	11.67	11.30	11.46	291000
2002-09-03	11.20	11.63	10.93	11.00	177800
2002-09-04	10.97	11.10	10.65	10.98	1249000
2002-09-05	10.88	11.05	10.81	11.00	516600
2002-09-06	11.18	11.29	11.08	11.18	421000
2002-09-09	11.15	11.22	11.04	11.16	206600
2002-09-10	11.20	11.40	11.20	11.40	228600
2002-09-11	11.52	11.55	11.33	11.34	140800
2002-09-12	11.32	11.34	11.06	11.06	422800
2002-09-13	10.99	11.24	10.94	11.18	258600
2002-09-16	11.14	11.30	11.12	11.26	195600
2002-09-17	11.08	11.08	10.86	10.90	271000
2002-09-18	10.90	11.03	10.77	10.93	272600
2002-09-19	10.80	10.93	10.62	10.62	121000
2002-09-20	10.70	10.75	10.55	10.64	230000
2002-09-23	10.62	10.68	10.45	10.58	323400
2002-09-24	10.50	10.50	10.27	10.27	552000
2002-09-25	10.40	10.60	10.26	10.55	889000
2002-09-26	10.64	11.00	10.64	11.00	718000
2002-09-27	10.95	11.12	10.75	10.79	648600
2002-09-30	10.60	10.68	10.39	10.58	744000
2002-10-01	10.60	10.94	10.57	10.92	232400
2002-10-02	10.77	11.18	10.75	10.80	673600
2002-10-03	10.80	11.04	10.72	10.87	505400
2002-10-04	10.92	10.95	10.59	10.68	213400
2002-10-07	10.79	10.86	10.55	10.55	372000
2002-10-08	10.58	10.63	10.30	10.43	885200
2002-10-09	10.30	10.46	10.20	10.23	1238800
2002-10-10	10.24	10.47	10.10	10.47	1000600
2002-10-11	10.59	10.73	10.49	10.64	430600
2002-10-14	10.69	10.94	10.62	10.94	634600
2002-10-15	11.18	11.27	10.68	11.27	321600
2002-10-16	11.24	11.31	11.02	11.09	359400
2002-10-17	11.25	11.35	11.18	11.33	939000
2002-10-18	11.26	11.43	11.20	11.32	281600
2002-10-21	11.21	11.43	11.20	11.37	240200
2002-10-22	11.25	11.25	10.90	11.05	582400
2002-10-23	10.97	11.25	10.92	11.23	446000
2002-10-24	11.30	11.35	10.98	11.05	1095800
2002-10-25	10.93	10.93	10.79	10.88	282800
2002-10-28	10.87	11.05	10.73	10.86	1099000
2002-10-29	10.66	10.66	10.40	10.54	1181000
2002-10-30	10.74	10.96	10.72	10.89	1003200
2002-10-31	11.06	11.08	10.66	10.78	1243600
2002-11-01	10.78	11.06	10.78	11.06	755200
2002-11-04	11.09	11.11	10.85	10.88	315200
2002-11-05	10.88	11.10	10.81	11.10	189200
2002-11-06	11.18	11.25	10.95	11.20	466800
2002-11-07	11.13	11.25	10.93	10.99	755600
2002-11-08	11.08	11.08	10.93	10.93	331400
2002-11-11	10.88	11.03	10.78	10.79	312800
2002-11-12	10.89	10.92	10.73	10.76	75600
2002-11-13	10.78	10.83	10.40	10.52	595200
2002-11-14	10.62	10.88	10.62	10.86	1208000
2002-11-15	10.85	10.94	10.78	10.94	602600
2002-11-18	11.00	11.01	10.86	10.95	131400
2002-11-19	10.97	11.08	10.89	10.95	124200
2002-11-20	10.91	11.19	10.91	11.17	318000
2002-11-21	11.25	11.28	11.13	11.25	379600
2002-11-22	11.18	11.18	11.00	11.01	580600
2002-11-25	10.97	11.14	10.93	11.10	151000
2002-11-26	11.03	11.03	10.87	10.89	164000
2002-11-27	10.98	11.13	10.93	11.09	372800
2002-11-29	11.18	11.24	11.12	11.22	135000
2002-12-02	11.27	11.31	11.14	11.26	484200
2002-12-03	11.36	11.48	11.30	11.37	788200
2002-12-04	11.30	11.34	11.21	11.27	962400
2002-12-05	11.33	11.37	11.24	11.34	253600
2002-12-06	11.23	11.49	11.21	11.45	1423800
2002-12-09	11.40	11.58	11.25	11.25	525600
2002-12-10	11.28	11.43	11.20	11.43	810400
2002-12-11	11.30	11.43	11.24	11.37	827000
2002-12-12	11.36	11.51	11.36	11.47	315600
2002-12-13	11.45	11.54	11.39	11.44	347800
2002-12-16	11.46	11.64	11.46	11.63	1204800
2002-12-17	11.64	11.69	11.48	11.51	413200
2002-12-18	11.39	11.50	11.32	11.42	385600
2002-12-19	11.34	11.45	11.28	11.30	1681800
2002-12-20	11.31	11.47	11.27	11.47	517200
2002-12-23	11.53	11.56	11.45	11.52	247800
2002-12-24	11.50	11.50	11.43	11.47	135600
2002-12-26	11.46	11.52	11.31	11.34	394600
2002-12-27	11.37	11.39	11.08	11.09	947200
2002-12-30	11.18	11.26	11.10	11.15	496200
2002-12-31	11.16	11.17	10.98	11.17	459000
2003-01-02	11.23	11.42	11.21	11.40	151400
2003-01-03	11.45	11.45	11.34	11.38	86200
2003-01-06	11.40	11.54	11.40	11.48	237600
2003-01-07	11.38	11.38	11.06	11.10	900400
2003-01-08	11.10	11.10	10.96	11.00	1420800
2003-01-09	11.10	11.20	11.04	11.14	1232600
2003-01-10	11.04	11.18	11.03	11.05	431200
2003-01-13	11.09	11.09	10.95	11.01	993600
2003-01-14	11.10	11.10	10.98	11.05	134200
2003-01-15	11.04	11.13	11.00	11.09	1504600
2003-01-16	11.14	11.27	11.14	11.20	1024200
2003-01-17	11.16	11.21	11.08	11.11	355200
2003-01-21	10.99	10.99	10.84	10.85	418800
2003-01-22	10.75	10.91	10.63	10.82	332200
2003-01-23	10.82	10.89	10.75	10.85	391000
2003-01-24	10.79	10.86	10.61	10.66	469400
2003-01-27	10.54	10.58	10.23	10.33	1924400
2003-01-28	10.43	10.55	10.40	10.50	557200
2003-01-29	10.53	10.91	10.51	10.84	696600
2003-01-30	10.88	11.00	10.67	10.67	2020400
2003-01-31	10.61	10.89	10.56	10.89	1263400
2003-02-03	10.90	11.00	10.80	10.97	1023800
2003-02-04	10.89	11.12	10.78	11.05	782200
2003-02-05	11.15	11.15	10.96	10.97	667600
2003-02-06	10.95	11.00	10.83	10.92	467600
2003-02-07	11.00	11.00	10.78	10.82	1319400
2003-02-10	10.86	10.96	10.82	10.96	690000
2003-02-11	11.04	11.07	10.84	10.89	1050600
2003-02-12	10.90	10.90	10.67	10.70	254600
2003-02-13	10.69	10.71	10.53	10.65	726600
2003-02-14	10.65	10.79	10.60	10.74	686400
2003-02-18	10.83	10.96	10.80	10.91	172000
2003-02-19	10.94	10.99	10.86	10.90	104600
2003-02-20	11.02	11.04	10.88	10.88	802200
2003-02-21	10.89	11.16	10.89	11.12	4496000
2003-02-24	11.15	11.29	11.12	11.21	872800
2003-02-25	11.35	11.42	11.07	11.15	883000
2003-02-26	11.18	11.29	11.13	11.18	651600
2003-02-27	11.28	11.29	11.08	11.12	567600
2003-02-28	11.14	11.29	11.14	11.21	445800
2003-03-03	11.18	11.30	11.18	11.25	253400
2003-03-04	11.28	11.28	11.17	11.19	3145400
2003-03-05	11.21	11.29	11.17	11.29	826600
2003-03-06	11.29	11.33	11.21	11.30	306800
2003-03-07	11.22	11.34	11.17	11.30	2526800
2003-03-10	11.25	11.34	11.17	11.19	807400
2003-03-11	11.25	11.29	11.06	11.08	106800
2003-03-12	10.95	10.95	10.73	10.90	6548800
2003-03-13	11.00	11.02	10.86	10.95	1700800
2003-03-14	10.92	10.99	10.86	10.90	1989800
2003-03-17	10.94	11.11	10.94	11.04	1367600
2003-03-18	11.05	11.25	10.91	11.25	973400
2003-03-19	11.29	11.31	11.16	11.27	834600
2003-03-20	11.25	11.43	11.18	11.38	2105000
2003-03-21	11.29	11.33	11.17	11.21	220200
2003-03-24	11.21	11.26	11.00	11.03	1154800
2003-03-25	11.12	11.26	11.10	11.13	772800
2003-03-26	11.20	11.20	11.09	11.15	720200
2003-03-27	11.13	11.33	11.11	11.24	1686600
2003-03-28	11.24	11.41	11.24	11.34	829600
2003-03-31	11.28	11.28	11.15	11.16	871200
2003-04-01	11.18	11.39	11.18	11.37	661400
2003-04-02	11.34	11.35	11.25	11.35	651200
2003-04-03	11.35	11.36	11.10	11.14	2745000
2003-04-04	11.17	11.22	11.15	11.20	284600
2003-04-07	11.30	11.30	11.07	11.11	545200
2003-04-08	11.00	11.04	10.94	10.98	447800
2003-04-09	11.04	11.09	10.95	10.97	797200
2003-04-10	11.05	11.12	11.01	11.12	1190800
2003-04-11	11.08	11.11	10.98	11.06	88600
2003-04-14	11.08	11.14	11.01	11.11	502600
2003-04-15	11.10	11.12	11.01	11.08	271800
2003-04-16	11.06	11.10	10.92	10.93	6234800
2003-04-17	10.97	11.16	10.91	11.15	798400
2003-04-21	11.17	11.22	11.10	11.15	847600
2003-04-22	11.15	11.35	11.08	11.30	391200
2003-04-23	11.36	11.38	11.19	11.30	980800
2003-04-24	11.25	11.35	11.22	11.26	382200
2003-04-25	11.20	11.20	11.06	11.12	715000
2003-04-28	11.15	11.28	11.14	11.17	807600
2003-04-29	11.17	11.17	10.97	11.02	461600
2003-04-30	11.00	11.10	11.00	11.07	102200
2003-05-01	11.16	11.16	10.99	11.12	882200
2003-05-02	11.16	11.34	11.16	11.30	910800
2003-05-05	11.34	11.39	11.27	11.37	853000
2003-05-06	11.40	11.43	11.28	11.35	1084400
2003-05-07	11.33	11.49	11.24	11.43	1107400
2003-05-08	11.37	11.53	11.35	11.44	328000
2003-05-09	11.47	11.55	11.39	11.52	644200
2003-05-12	11.50	11.65	11.46	11.57	3372800
2003-05-13	11.55	11.77	11.55	11.70	1070600
2003-05-14	11.71	11.76	11.63	11.75	518200
2003-05-15	11.80	11.80	11.71	11.76	1561800
2003-05-16	11.82	11.84	11.70	11.80	2015800
2003-05-19	11.78	11.78	11.67	11.68	348800
2003-05-20	11.70	11.70	11.57	11.63	529000
2003-05-21	11.60	12.00	11.60	11.98	2504400
2003-05-22	11.98	12.01	11.93	11.95	479200
2003-05-23	11.96	12.11	11.90	12.06	1458200
2003-05-27	12.02	12.32	12.00	12.30	633000
2003-05-28	12.28	12.31	12.13	12.16	1008400
2003-05-29	12.21	12.21	12.00	12.04	974200
2003-05-30	12.09	12.29	12.07	12.24	995800
2003-06-02	12.30	12.44	12.26	12.31	1196600
2003-06-03	12.31	12.40	12.23	12.40	1142600
2003-06-04	12.42	12.50	12.33	12.48	1109600
2003-06-05	12.45	12.45	12.33	12.41	316800
2003-06-06	12.43	12.57	12.33	12.39	492600
2003-06-09	12.33	12.39	12.28	12.37	309800
2003-06-10	12.36	12.45	12.34	12.44	140400
2003-06-11	12.53	12.81	12.46	12.80	2024400
2003-06-12	12.88	12.90	12.56	12.69	421200
2003-06-13	12.65	12.65	12.37	12.48	1439000
2003-06-16	12.50	12.50	12.31	12.46	877600
2003-06-17	12.39	12.47	12.30	12.34	192600
2003-06-18	12.30	12.38	12.21	12.27	360200
2003-06-19	12.30	12.43	12.25	12.33	415200
2003-06-20	12.33	12.33	12.20	12.23	2419400
2003-06-23	12.20	12.24	12.12	12.19	361400
2003-06-24	12.23	12.25	12.16	12.18	113600
2003-06-25	12.25	12.39	12.15	12.20	142000
2003-06-26	12.18	12.26	12.11	12.15	843200
2003-06-27	12.14	12.20	12.07	12.10	180800
2003-06-30	12.15	12.17	12.03	12.03	185600
2003-07-01	11.95	12.06	11.84	12.02	446600
2003-07-02	11.96	12.04	11.93	12.00	280400
2003-07-03	12.00	12.03	11.90	11.98	319600
2003-07-07	12.03	12.03	11.88	11.90	1385400
2003-07-08	11.83	11.94	11.82	11.88	483200
2003-07-09	11.98	12.04	11.89	12.00	292800
2003-07-10	12.00	12.00	11.72	11.82	486800
2003-07-11	11.77	11.92	11.75	11.86	533200
2003-07-14	11.92	11.92	11.71	11.75	259400
2003-07-15	11.68	11.78	11.60	11.65	1077000
2003-07-16	11.64	11.69	11.50	11.54	210600
2003-07-17	11.54	11.70	11.48	11.62	370200
2003-07-18	11.65	11.93	11.65	11.88	323400
2003-07-21	11.96	11.99	11.76	11.82	330400
2003-07-22	11.78	11.88	11.70	11.79	252800
2003-07-23	11.88	11.88	11.59	11.72	1113600
2003-07-24	11.78	11.83	11.58	11.61	404000
2003-07-25	11.55	11.72	11.55	11.72	1789000
2003-07-28	11.70	11.73	11.62	11.67	915400
2003-07-29	11.60	11.69	11.48	11.50	899000
2003-07-30	11.50	11.56	11.46	11.52	280200
2003-07-31	11.63	11.80	11.55	11.60	1229800
2003-08-01	11.63	11.63	11.48	11.57	857200
2003-08-04	11.51	11.54	11.37	11.45	503600
2003-08-05	11.48	11.56	11.40	11.40	1512600
2003-08-06	11.38	11.63	11.38	11.60	592400
2003-08-07	11.60	11.89	11.58	11.89	980000
2003-08-08	11.98	11.98	11.82	11.93	1307400
2003-08-11	11.98	12.08	11.94	11.98	605400
2003-08-12	12.01	12.07	11.93	12.07	2039000
2003-08-13	12.13	12.15	12.04	12.06	437000
2003-08-14	12.17	12.17	12.03	12.10	1479400
2003-08-15	12.13	12.15	12.07	12.14	472800
2003-08-18	12.15	12.19	12.10	12.14	213600
2003-08-19	12.14	12.17	12.03	12.09	524600
2003-08-20	12.06	12.19	12.05	12.14	749600
2003-08-21	12.23	12.30	12.19	12.26	806800
2003-08-22	12.30	12.30	12.07	12.07	722200
2003-08-25	12.11	12.12	12.03	12.07	229000
2003-08-26	12.07	12.10	11.93	12.08	516000
2003-08-27	12.13	12.19	12.11	12.13	319800
2003-08-28	12.11	12.33	12.05	12.33	1065400
2003-08-29	12.29	12.35	12.23	12.34	301200
2003-09-02	12.31	12.42	12.23	12.42	778600
2003-09-03	12.37	12.47	12.36	12.43	346800
2003-09-04	12.45	12.45	12.36	12.41	432000
2003-09-05	12.40	12.40	12.31	12.35	143400
2003-09-08	12.39	12.53	12.35	12.52	555200
2003-09-09	12.51	12.51	12.35	12.39	2343200
2003-09-10	12.39	12.39	12.25	12.26	1348800
2003-09-11	12.34	12.35	12.22	12.23	213400
2003-09-12	12.28	12.28	12.16	12.25	233400
2003-09-15	12.21	12.24	12.16	12.17	437600
2003-09-16	12.20	12.22	12.13	12.19	143400
2003-09-17	12.18	12.19	12.00	12.03	338800
2003-09-18	12.00	12.11	11.95	12.08	751200
2003-09-19	12.03	12.13	12.01	12.13	346400
2003-09-22	12.09	12.13	12.00	12.06	355400
2003-09-23	12.14	12.14	12.06	12.13	112600
2003-09-24	12.18	12.32	12.15	12.19	650400
2003-09-25	12.18	12.21	12.08	12.08	223000
2003-09-26	12.05	12.05	11.89	11.97	408000
2003-09-29	11.97	12.03	11.90	12.03	190000
2003-09-30	12.04	12.10	11.88	12.03	215600
2003-10-01	12.00	12.22	12.00	12.20	311400
2003-10-02	12.20	12.29	12.13	12.28	227200
2003-10-03	12.32	12.47	12.31	12.35	1257600
2003-10-06	12.40	12.45	12.38	12.43	153800
2003-10-07	12.36	12.49	12.29	12.49	1158000
2003-10-08	12.43	12.48	12.33	12.40	617000
2003-10-09	12.43	12.44	12.33	12.36	461400
2003-10-10	12.40	12.52	12.40	12.45	456600
2003-10-13	12.53	12.54	12.43	12.50	1082000
2003-10-14	12.45	12.47	12.36	12.45	1348600
2003-10-15	12.48	12.50	12.23	12.27	1112400
2003-10-16	12.33	12.43	12.32	12.40	227600
2003-10-17	12.35	12.43	12.27	12.32	201600
2003-10-20	12.33	12.33	12.21	12.31	276000
2003-10-21	12.35	12.40	12.30	12.35	310400
2003-10-22	12.28	12.29	12.15	12.19	908800
2003-10-23	12.15	12.20	12.05	12.17	212600
2003-10-24	12.08	12.16	12.07	12.16	259400
2003-10-27	12.15	12.21	12.09	12.11	485000
2003-10-28	12.15	12.18	12.06	12.15	572400
2003-10-29	12.17	12.25	12.11	12.12	480600
2003-10-30	12.10	12.18	11.88	11.96	688400
2003-10-31	12.01	12.19	11.99	12.14	303000
2003-11-03	12.16	12.20	12.02	12.07	557600
2003-11-04	12.03	12.10	12.01	12.03	307600
2003-11-05	12.05	12.08	11.99	12.06	748000
2003-11-06	12.05	12.12	11.99	12.08	273600
2003-11-07	12.12	12.16	12.08	12.11	438000
2003-11-10	12.13	12.18	12.06	12.09	197400
2003-11-11	12.13	12.13	12.03	12.08	445400
2003-11-12	12.05	12.17	12.05	12.15	480800
2003-11-13	12.15	12.30	12.15	12.26	278400
2003-11-14	12.29	12.36	12.24	12.29	939000
2003-11-17	12.20	12.22	12.08	12.16	289000
2003-11-18	12.18	12.18	12.05	12.08	531800
2003-11-19	12.07	12.12	12.03	12.11	790200
2003-11-20	12.01	12.14	12.01	12.08	555800
2003-11-21	12.05	12.10	11.95	11.99	697200
2003-11-24	12.00	12.07	12.00	12.05	372800
2003-11-25	12.05	12.19	12.03	12.12	631000
2003-11-26	12.20	12.29	12.15	12.24	782200
2003-11-28	12.29	12.29	12.19	12.24	288600
2003-12-01	12.30	12.38	12.25	12.36	382000
2003-12-02	12.36	12.47	12.34	12.45	1800800
2003-12-03	12.45	12.49	12.38	12.38	499400
2003-12-04	12.36	12.72	12.36	12.68	891600
2003-12-05	12.72	12.78	12.68	12.77	1163800
2003-12-08	12.80	12.93	12.75	12.91	1115000
2003-12-09	12.94	13.00	12.91	12.92	2118000
2003-12-10	12.98	12.99	12.88	12.93	2366800
2003-12-11	12.90	13.01	12.88	12.99	1062200
2003-12-12	13.05	13.15	12.99	13.14	635800
2003-12-15	13.09	13.10	12.96	12.97	1375600
2003-12-16	13.01	13.18	13.01	13.17	1183200
2003-12-17	13.17	13.29	13.11	13.29	1980800
2003-12-18	13.36	13.71	13.34	13.65	3413600
2003-12-19	13.61	13.63	13.50	13.56	2215400
2003-12-22	13.51	14.00	13.50	13.58	785400
2003-12-23	13.56	13.56	13.41	13.48	1505200
2003-12-24	13.47	13.69	13.47	13.63	347800
2003-12-26	13.61	13.71	13.61	13.68	676000
2003-12-29	13.70	13.85	13.65	13.84	1110400
2003-12-30	13.86	13.96	13.82	13.87	1018400
2003-12-31	13.92	13.95	13.73	13.78	1529600
2004-01-02	13.91	13.91	13.70	13.77	988000
2004-01-05	13.85	14.07	13.83	14.04	1648800
2004-01-06	14.05	14.07	13.93	14.02	1382200
2004-01-07	13.95	13.95	13.79	13.88	3353600
2004-01-08	13.89	13.94	13.77	13.92	2669800
2004-01-09	13.88	14.10	13.81	13.99	4739600
2004-01-12	14.03	14.07	13.98	14.03	1640000
2004-01-13	14.08	14.17	14.00	14.03	2006000
2004-01-14	14.03	14.03	13.91	14.00	1660400
2004-01-15	14.03	14.06	13.76	13.76	2048200
2004-01-16	13.85	13.93	13.74	13.89	711200
2004-01-20	14.03	14.26	13.98	14.24	1912400
2004-01-21	14.24	14.38	14.21	14.33	1496000
2004-01-22	14.40	14.43	14.17	14.26	850200
2004-01-23	14.28	14.45	14.28	14.38	3394600
2004-01-26	14.30	14.50	14.28	14.47	1367800
2004-01-27	14.50	14.56	14.40	14.44	1509000
2004-01-28	14.43	14.46	14.22	14.23	1881000
2004-01-29	14.33	14.36	14.15	14.22	6494200
2004-01-30	14.20	14.24	14.06	14.09	1227000
2004-02-02	14.12	14.24	14.01	14.17	1877800
2004-02-03	14.08	14.17	14.04	14.11	869000
2004-02-04	14.08	14.10	13.93	14.01	1072000
2004-02-05	14.00	14.03	13.76	13.89	2080400
2004-02-06	13.91	13.98	13.83	13.98	1031800
2004-02-09	14.00	14.20	14.00	14.15	1478600
2004-02-10	14.18	14.37	14.16	14.34	1883600
2004-02-11	14.30	14.55	14.27	14.54	4028200
2004-02-12	14.53	14.64	14.46	14.58	1565800
2004-02-13	14.57	14.61	14.45	14.55	1720600
2004-02-17	14.65	14.70	14.61	14.67	1065400
2004-02-18	14.69	14.70	14.48	14.52	1508000
2004-02-19	14.56	14.62	14.50	14.50	841400
2004-02-20	14.63	14.63	14.42	14.50	645400
2004-02-23	14.55	14.63	14.52	14.61	1211000
2004-02-24	14.58	14.69	14.57	14.64	936200
2004-02-25	14.59	14.73	14.59	14.71	1959600
2004-02-26	14.73	14.79	14.66	14.76	1503600
2004-02-27	14.80	14.88	14.76	14.83	1030400
2004-03-01	14.94	15.13	14.90	15.11	3672800
2004-03-02	15.03	15.15	14.74	14.98	2509000
2004-03-03	14.98	15.01	14.81	14.96	1321200
2004-03-04	15.00	15.01	14.87	14.92	1287000
2004-03-05	14.95	15.13	14.90	15.05	1727800
2004-03-08	15.12	15.24	15.08	15.11	1130600
2004-03-09	15.06	15.10	14.93	15.01	1783600
2004-03-10	15.00	15.02	14.71	14.75	962800
2004-03-11	14.60	14.70	14.39	14.42	3188400
2004-03-12	14.53	14.66	14.47	14.63	1088400
2004-03-15	14.70	14.79	14.63	14.66	1742800
2004-03-16	14.73	14.73	14.55	14.66	1173000
2004-03-17	14.80	14.95	14.72	14.86	3172200
2004-03-18	14.90	15.03	14.84	15.01	1041000
2004-03-19	14.95	14.95	14.64	14.64	1168400
2004-03-22	14.64	14.64	14.48	14.50	1957600
2004-03-23	14.55	14.58	14.29	14.40	2405400
2004-03-24	14.37	14.46	14.05	14.10	2021600
2004-03-25	14.18	14.18	14.01	14.04	2029800
2004-03-26	14.08	14.32	14.08	14.20	1550000
2004-03-29	14.30	14.42	14.25	14.28	2820800
2004-03-30	14.33	14.60	14.28	14.54	1630800
2004-03-31	14.56	14.74	14.50	14.67	4161200
2004-04-01	14.70	14.75	14.46	14.50	6629000
2004-04-02	14.50	14.59	14.47	14.57	2320200
2004-04-05	14.53	14.68	14.53	14.64	1083000
2004-04-06	14.64	14.72	14.59	14.64	1184000
2004-04-07	14.63	14.73	14.50	14.64	2812400
2004-04-08	14.78	14.88	14.73	14.77	2323600
2004-04-12	14.90	15.13	14.90	15.05	2562400
2004-04-13	15.13	15.18	14.90	14.92	2517600
2004-04-14	14.88	14.99	14.79	14.95	2885600
2004-04-15	14.95	15.17	14.95	15.15	1868200
2004-04-16	15.23	15.27	15.13	15.27	1464400
2004-04-19	15.28	15.34	15.17	15.24	1958000
2004-04-20	15.22	15.22	14.91	14.93	1379200
2004-04-21	14.83	14.93	14.75	14.88	2686000
2004-04-22	14.90	15.17	14.83	15.17	919000
2004-04-23	15.20	15.20	14.99	15.05	2653600
2004-04-26	15.15	15.25	15.08	15.14	2206800
2004-04-27	15.25	15.52	15.23	15.45	5102200
2004-04-28	15.43	15.45	15.20	15.23	2733600
2004-04-29	15.25	15.27	14.77	14.87	2135800
2004-04-30	14.95	15.07	14.90	14.92	2504400
2004-05-03	14.97	15.30	14.90	15.27	4479200
2004-05-04	15.40	15.40	15.18	15.28	1811000
2004-05-05	15.15	15.35	15.00	15.33	1378000
2004-05-06	15.40	15.40	15.11	15.25	1296200
2004-05-07	15.28	15.28	14.88	14.88	1331200
2004-05-10	14.76	14.76	14.33	14.45	3769800
2004-05-11	14.58	14.73	14.55	14.70	2000600
2004-05-12	14.64	14.85	14.60	14.79	6504000
2004-05-13	14.75	14.90	14.73	14.75	3138000
2004-05-14	14.80	15.07	14.75	14.93	3114800
2004-05-17	14.90	15.05	14.89	14.93	3456800
2004-05-18	14.93	15.00	14.65	14.71	3787400
2004-05-19	14.73	14.85	14.61	14.64	6030200
2004-05-20	14.68	14.75	14.60	14.63	2638000
2004-05-21	14.73	14.75	14.51	14.56	3207600
2004-05-24	14.55	14.92	14.54	14.89	5770000
2004-05-25	14.88	15.14	14.88	15.14	4566400
2004-05-26	15.18	15.19	14.97	15.01	4302200
2004-05-27	14.98	15.01	14.73	14.80	6510800
2004-05-28	14.78	14.90	14.75	14.88	4801400
2004-06-01	15.02	15.11	14.98	15.08	5863200
2004-06-02	15.08	15.18	15.02	15.05	3585800
2004-06-03	15.08	15.17	14.89	14.92	4334600
2004-06-04	14.90	14.92	14.77	14.84	1881800
2004-06-07	14.93	15.12	14.86	15.12	3925400
2004-06-08	15.18	15.22	14.98	15.05	3638200
2004-06-09	14.93	14.99	14.78	14.93	6429000
2004-06-10	15.05	15.15	15.02	15.12	3868000
2004-06-14	15.08	15.18	14.98	15.01	1798200
2004-06-15	15.18	15.28	15.11	15.22	2675400
2004-06-16	15.28	15.53	15.28	15.52	3869400
2004-06-17	15.55	15.67	15.50	15.63	1823200
2004-06-18	15.67	15.67	15.55	15.61	1731600
2004-06-21	15.63	15.68	15.17	15.58	953200
2004-06-22	15.50	15.69	15.49	15.68	2174000
2004-06-23	15.68	15.97	15.67	15.95	5333400
2004-06-24	15.96	16.00	15.82	15.85	7364600
2004-06-25	15.85	15.90	15.74	15.76	2848000
2004-06-28	15.75	15.75	15.47	15.54	6844000
2004-06-29	15.45	15.64	15.45	15.62	3332000
2004-06-30	15.63	15.78	15.60	15.74	4984600
2004-07-01	15.80	15.80	15.66	15.76	1904200
2004-07-02	15.78	15.88	15.71	15.82	726600
2004-07-06	15.93	15.97	15.83	15.86	1363400
2004-07-07	15.81	15.96	15.77	15.96	1155400
2004-07-08	16.00	16.02	15.81	15.88	3132800
2004-07-09	15.95	15.99	15.87	15.97	1035400
2004-07-12	15.97	15.97	15.80	15.88	1666800
2004-07-13	15.84	15.87	15.73	15.84	1552200
2004-07-14	15.80	16.05	15.80	16.03	2703800
2004-07-15	16.05	16.19	16.00	16.13	1666200
2004-07-16	16.24	16.36	16.19	16.33	2277600
2004-07-19	16.30	16.37	16.19	16.27	1434000
2004-07-20	16.28	16.28	16.17	16.22	1330600
2004-07-21	16.22	16.35	15.93	15.93	2030400
2004-07-22	15.90	16.05	15.86	15.98	3672600
2004-07-23	15.99	16.00	15.86	15.92	5472600
2004-07-26	15.90	15.99	15.67	15.78	3911800
2004-07-27	15.69	15.98	15.68	15.94	3541400
2004-07-28	15.90	16.08	15.88	16.05	3710400
2004-07-29	16.13	16.19	16.00	16.17	3148400
2004-07-30	16.25	16.28	16.19	16.23	2158800
2004-08-02	16.25	16.25	16.03	16.21	1776000
2004-08-03	16.25	16.43	16.25	16.40	3836000
2004-08-04	16.43	16.43	16.00	16.02	7684200
2004-08-05	16.00	16.10	15.78	15.78	4745600
2004-08-06	15.80	15.83	15.43	15.47	5498200
2004-08-09	15.50	15.84	15.47	15.72	4231600
2004-08-10	15.73	15.80	15.61	15.66	4610800
2004-08-11	15.62	15.68	15.43	15.58	9452400
2004-08-12	15.63	15.69	15.38	15.38	4030800
2004-08-13	15.40	15.62	15.40	15.57	3305600
2004-08-16	15.58	15.66	15.53	15.66	1780400
2004-08-17	15.63	15.64	15.28	15.30	10978800
2004-08-18	15.38	15.52	15.38	15.50	4382200
2004-08-19	15.58	15.66	15.51	15.55	4529000
2004-08-20	15.68	15.87	15.68	15.71	4408200
2004-08-23	15.75	15.77	15.51	15.52	3313800
2004-08-24	15.46	15.50	15.33	15.48	3781200
2004-08-25	15.50	15.60	15.50	15.58	4374400
2004-08-26	15.57	15.72	15.46	15.69	2624800
2004-08-27	15.73	15.82	15.73	15.79	2040800
2004-08-30	15.75	15.91	15.68	15.72	3941000
2004-08-31	15.80	16.00	15.76	15.98	2281600
2004-09-01	16.00	16.28	15.98	16.26	4444400
2004-09-02	16.31	16.39	16.25	16.39	2726400
2004-09-03	16.38	16.46	16.33	16.42	4538600
2004-09-07	16.38	16.42	16.25	16.40	2626400
2004-09-08	16.30	16.48	16.30	16.42	5696000
2004-09-09	16.43	16.68	16.43	16.65	3771400
2004-09-10	16.65	16.67	16.48	16.56	4516000
2004-09-13	16.63	16.71	16.62	16.68	3563600
2004-09-14	16.72	16.81	16.65	16.75	3050000
2004-09-15	16.95	16.95	16.67	16.70	5238200
2004-09-16	16.68	16.78	16.65	16.75	2206600
2004-09-17	16.78	16.98	16.76	16.96	4879800
2004-09-20	17.01	17.10	16.95	16.97	3253600
2004-09-21	17.00	17.43	17.00	17.39	7798200
2004-09-22	17.35	17.35	17.18	17.28	6675600
2004-09-23	17.23	17.23	17.00	17.12	6543800
2004-09-24	17.12	17.37	17.12	17.31	6473400
2004-09-27	17.38	17.43	17.19	17.30	4636200
2004-09-28	17.43	17.64	17.41	17.60	4997200
2004-09-29	17.56	17.60	17.26	17.36	6433600
2004-09-30	17.43	17.54	17.40	17.47	1727000
2004-10-01	17.53	17.74	17.45	17.72	2359200
2004-10-04	17.73	17.77	17.63	17.70	4483000
2004-10-05	17.84	17.94	17.78	17.89	5673600
2004-10-06	17.90	18.22	17.90	18.22	6013200
2004-10-07	18.30	18.42	18.02	18.08	7361200
2004-10-08	18.18	18.21	17.97	18.10	4492800
2004-10-11	18.19	18.19	17.85	17.94	4842000
2004-10-12	17.93	18.03	17.73	17.74	6093400
2004-10-13	17.68	17.68	17.18	17.37	14263800
2004-10-14	17.48	17.66	17.44	17.51	9593400
2004-10-15	17.67	17.68	17.49	17.58	3535000
2004-10-18	17.58	17.65	17.34	17.35	3382000
2004-10-19	17.33	17.41	17.21	17.30	3410600
2004-10-20	17.36	17.69	17.33	17.68	4951000
2004-10-21	17.73	17.89	17.23	17.78	4937200
2004-10-22	17.82	17.96	17.73	17.74	2859800
2004-10-25	17.78	17.85	17.63	17.76	5146000
2004-10-26	17.70	17.97	17.70	17.95	3654800
2004-10-27	17.98	18.07	17.52	17.64	10602800
2004-10-28	17.57	17.65	17.23	17.33	15395600
2004-10-29	17.23	17.58	17.23	17.57	9065800
2004-11-01	17.68	17.76	17.36	17.47	7991800
2004-11-02	17.40	17.47	17.16	17.21	13847200
2004-11-03	17.55	17.63	17.30	17.55	6939600
2004-11-04	17.60	17.80	17.60	17.76	7200400
2004-11-05	17.85	17.96	17.76	17.87	12255800
2004-11-08	17.86	17.86	17.53	17.57	7066600
2004-11-09	17.45	17.57	17.39	17.41	11947200
2004-11-10	17.53	17.65	17.30	17.62	10157400
2004-11-11	17.56	17.66	17.52	17.58	6057000
2004-11-12	17.55	17.98	17.50	17.95	5758800
2004-11-15	17.88	17.88	17.46	17.56	8223800
2004-11-16	17.60	17.72	17.56	17.56	4883800
2004-11-17	17.60	17.86	17.60	17.84	7941000
2004-11-18	17.90	18.00	17.82	17.98	4390000
2004-11-19	18.08	18.26	17.99	18.19	7872800
2004-11-22	18.22	18.50	18.19	18.48	7439600
2004-11-23	18.50	18.70	18.49	18.60	3691800
2004-11-24	18.65	18.75	18.45	18.75	7098400
2004-11-26	18.81	18.95	18.80	18.83	2064200
2004-11-29	18.93	18.93	18.53	18.73	5403800
2004-11-30	18.73	18.81	18.70	18.76	6979600
2004-12-01	18.70	18.77	18.27	18.31	14345400
2004-12-02	18.15	18.20	17.68	17.82	12799200
2004-12-03	17.77	18.04	17.76	18.00	7960200
2004-12-06	18.29	18.29	17.87	18.01	2995400
2004-12-07	18.03	18.17	17.63	17.63	6882200
2004-12-08	17.50	17.80	17.38	17.75	9152800
2004-12-09	17.80	17.90	17.66	17.90	6512000
2004-12-10	17.92	18.01	17.72	17.78	5593800
2004-12-13	17.80	18.09	17.80	18.09	6084200
2004-12-14	18.08	18.18	18.01	18.15	4825800
2004-12-15	18.19	18.33	18.05	18.28	10615600
2004-12-16	18.29	18.29	18.01	18.10	5357800
2004-12-17	17.96	18.11	17.96	18.03	6285200
2004-12-20	18.12	18.27	18.06	18.25	3894600
2004-12-21	18.19	18.41	18.19	18.40	5824600
2004-12-22	18.40	18.46	17.98	18.15	7979600
2004-12-23	18.20	18.28	18.15	18.26	4261200
2004-12-27	18.00	18.25	17.93	17.94	8936000
2004-12-28	17.95	18.12	17.95	18.06	4389600
2004-12-29	17.93	18.21	17.93	18.20	4213600
2004-12-30	18.17	18.18	18.10	18.12	2311000
2004-12-31	18.09	18.23	18.06	18.16	1264400
2005-01-03	18.05	18.10	17.49	17.49	7963200
2005-01-04	17.60	17.68	17.39	17.40	12666600
2005-01-05	17.40	17.53	17.28	17.33	7948000
2005-01-06	17.28	17.76	17.27	17.63	10057600
2005-01-07	17.70	17.70	17.33	17.49	9445800
2005-01-10	17.68	17.80	17.55	17.62	9003600
2005-01-11	17.61	17.70	17.50	17.64	3295800
2005-01-12	17.70	17.95	17.61	17.95	7048000
2005-01-13	18.08	18.22	17.98	18.07	7199600
2005-01-14	18.13	18.24	18.03	18.23	3292000
2005-01-18	18.35	18.46	18.30	18.41	8216000
2005-01-19	18.33	18.48	18.33	18.35	5354000
2005-01-20	18.30	18.30	18.03	18.16	7888400
2005-01-21	18.28	18.42	18.20	18.20	8703600
2005-01-24	18.40	18.51	18.34	18.36	7715000
2005-01-25	18.48	18.53	18.30	18.44	4257000
2005-01-26	18.47	18.65	18.41	18.62	7096400
2005-01-27	18.58	18.86	18.55	18.78	5924600
2005-01-28	18.68	18.68	18.49	18.56	9997800
2005-01-31	18.50	18.85	18.43	18.78	11261400
2005-02-01	18.88	19.10	18.86	19.10	8331000
2005-02-02	19.18	19.37	19.11	19.36	6205200
2005-02-03	19.25	19.47	19.19	19.46	6871400
2005-02-04	19.50	19.56	19.40	19.53	8835600
2005-02-07	19.58	19.60	19.26	19.40	7347600
2005-02-08	19.31	19.57	19.28	19.54	4345200
2005-02-09	19.55	19.69	19.35	19.50	11826400
2005-02-10	19.71	20.06	19.63	20.04	11408400
2005-02-11	20.02	20.32	19.98	20.21	8490400
2005-02-14	20.24	20.32	20.19	20.24	5754200
2005-02-15	20.33	20.34	20.13	20.28	5439200
2005-02-16	20.34	20.88	20.30	20.85	10859600
2005-02-17	20.90	21.00	20.54	20.57	10380200
2005-02-18	20.62	21.13	20.60	21.03	13099400
2005-02-22	21.25	21.39	20.86	20.88	13194600
2005-02-23	20.85	21.18	20.85	21.14	6509400
2005-02-24	21.23	21.58	21.13	21.56	10095200
2005-02-25	21.64	22.20	21.59	22.09	13596200
2005-02-28	22.25	22.38	21.21	21.93	18948400
2005-03-01	21.88	22.00	21.47	21.50	14922400
2005-03-02	21.41	21.86	21.36	21.82	12231400
2005-03-03	21.90	22.22	21.88	22.18	19723400
2005-03-04	22.20	22.55	22.06	22.46	11982000
2005-03-07	22.38	22.48	22.05	22.31	14403600
2005-03-08	22.23	22.47	22.20	22.28	11586800
2005-03-09	22.45	22.57	21.63	21.67	30848600
2005-03-10	21.65	21.78	21.03	21.23	39681400
2005-03-11	21.16	21.60	21.10	21.40	21890600
2005-03-14	21.45	21.62	21.07	21.56	20316400
2005-03-15	21.60	21.84	21.25	21.26	22709200
2005-03-16	21.25	21.63	21.05	21.33	23806400
2005-03-17	21.45	21.73	21.45	21.70	23589200
2005-03-18	21.93	21.93	21.62	21.89	16131400
2005-03-21	21.85	21.95	21.52	21.70	17719400
2005-03-22	21.63	22.03	21.41	21.44	19579800
2005-03-23	21.20	21.30	20.85	21.03	48613000
2005-03-24	21.15	21.34	20.82	21.02	21760800
2005-03-28	21.05	21.17	20.85	21.04	21631200
2005-03-29	21.05	21.31	20.67	20.70	18394800
2005-03-30	20.75	21.04	20.39	21.01	48348400
2005-03-31	21.35	21.50	21.20	21.44	24952200
2005-04-01	21.72	22.00	21.43	21.97	17830400
2005-04-04	22.05	22.24	21.61	21.78	28208400
2005-04-05	21.58	21.88	21.35	21.50	17903600
2005-04-06	21.50	21.94	21.35	21.84	20893000
2005-04-07	22.00	22.10	21.51	21.76	38581400
2005-04-08	21.60	21.80	21.36	21.36	23421400
2005-04-11	21.33	21.57	21.15	21.52	23246400
2005-04-12	21.45	21.52	21.08	21.18	29360800
2005-04-13	21.01	21.30	20.65	20.66	36177400
2005-04-14	20.78	21.01	20.59	20.65	39069800
2005-04-15	20.53	20.63	19.84	19.87	80558200
2005-04-18	19.85	20.27	19.71	20.23	58074600
2005-04-19	20.48	20.83	20.38	20.70	40263000
2005-04-20	20.84	20.91	20.28	20.28	40722000
2005-04-21	20.33	20.98	20.28	20.98	29369000
2005-04-22	21.05	21.25	20.73	21.02	22903800
2005-04-25	21.20	21.45	21.16	21.32	25917000
2005-04-26	21.25	21.40	20.97	20.97	28130000
2005-04-27	20.96	21.00	20.41	20.43	57888600
2005-04-28	20.28	20.35	19.99	20.02	43846200
2005-04-29	20.20	20.39	20.01	20.28	29798800
2005-05-02	20.25	20.67	20.09	20.64	45705600
2005-05-03	20.60	20.60	20.08	20.16	23528800
2005-05-04	20.16	20.41	19.68	20.39	35418000
2005-05-05	20.58	20.73	20.38	20.61	26727600
2005-05-06	20.70	20.89	20.53	20.55	17781600
2005-05-09	20.65	20.84	20.58	20.83	18524800
2005-05-10	20.85	20.85	20.42	20.48	30573800
2005-05-11	20.33	20.62	20.25	20.60	21360400
2005-05-12	20.43	20.53	19.68	19.70	46778600
2005-05-13	19.85	19.85	19.30	19.40	44202800
2005-05-16	19.30	19.35	18.97	19.32	48238600
2005-05-17	19.34	19.70	19.28	19.66	37085800
2005-05-18	19.83	19.99	19.50	19.62	55853800
2005-05-19	19.72	20.00	19.55	19.98	31536400
2005-05-20	19.88	20.10	19.82	19.83	23633000
2005-05-23	19.95	20.23	19.89	20.16	19972200
2005-05-24	20.19	20.31	20.14	20.24	24069000
2005-05-25	20.29	20.65	20.16	20.55	31210800
2005-05-26	20.59	20.71	20.46	20.66	17919800
2005-05-27	20.74	21.01	20.70	21.00	20082400
2005-05-31	21.05	21.05	20.69	20.84	16916800
2005-06-01	20.96	21.30	20.91	21.24	27831800
2005-06-02	21.19	21.33	21.00	21.20	31970200
2005-06-03	21.24	21.43	21.18	21.32	18222200
2005-06-06	21.45	21.45	21.20	21.38	12931600
2005-06-07	21.40	21.54	21.16	21.18	18602200
2005-06-08	21.16	21.57	21.07	21.24	33232400
2005-06-09	21.30	21.87	21.25	21.85	32937200
2005-06-10	21.81	21.89	21.58	21.83	23413200
2005-06-13	21.71	21.98	21.65	21.91	21866600
2005-06-14	21.83	22.09	21.83	22.05	21126200
2005-06-15	22.00	22.31	22.00	22.31	22493600
2005-06-16	22.37	22.63	22.30	22.63	19638600
2005-06-17	22.90	22.96	22.63	22.92	38455400
2005-06-20	23.01	23.08	22.77	22.95	19233600
2005-06-21	22.63	22.91	22.45	22.46	33293000
2005-06-22	22.50	22.74	22.29	22.59	47478400
2005-06-23	22.61	23.02	22.58	22.61	29875000
2005-06-24	22.70	22.80	22.44	22.47	17967400
2005-06-27	22.65	22.88	22.58	22.82	22184200
2005-06-28	22.73	22.82	22.39	22.39	23333000
2005-06-29	22.34	22.52	22.18	22.37	25027000
2005-06-30	22.40	22.65	22.21	22.23	29436600
2005-07-01	22.26	22.73	22.26	22.72	16233000
2005-07-05	22.91	23.42	22.82	23.40	33487000
2005-07-06	23.65	23.65	22.92	22.98	29358200
2005-07-07	22.68	23.28	22.68	23.28	31388400
2005-07-08	23.37	23.48	22.94	23.12	29977400
2005-07-11	22.90	23.31	22.84	23.29	19920600
2005-07-12	23.41	23.62	23.23	23.50	27570400
2005-07-13	23.51	23.60	23.28	23.37	23530200
2005-07-14	23.36	23.52	22.68	22.81	60506800
2005-07-15	23.00	23.00	22.60	22.69	42729200
2005-07-18	22.51	22.73	22.43	22.59	25366600
2005-07-19	22.70	23.08	22.58	23.08	24609200
2005-07-20	23.07	23.18	22.78	23.10	22040600
2005-07-21	23.02	23.18	22.74	22.88	23705200
2005-07-22	23.11	23.73	23.10	23.70	48244400
2005-07-25	23.59	24.11	23.59	23.92	34083400
2005-07-26	23.89	24.03	23.73	23.86	15805200
2005-07-27	23.90	24.00	23.63	23.98	24545000
2005-07-28	24.09	24.15	23.79	24.05	16556400
2005-07-29	24.24	24.24	23.80	23.80	17639000
2005-08-01	23.91	24.17	23.89	24.05	14161200
2005-08-02	24.15	24.47	24.11	24.45	15673600
2005-08-03	24.65	24.65	24.26	24.33	21247200
2005-08-04	24.30	24.63	24.30	24.38	21083200
2005-08-05	24.40	24.50	24.03	24.20	18391600
2005-08-08	24.39	24.80	24.39	24.55	22965600
2005-08-09	24.61	24.68	24.38	24.49	17855200
2005-08-10	24.63	24.94	24.55	24.89	23931400
2005-08-11	24.98	25.21	24.86	25.13	25603600
2005-08-12	25.25	25.28	24.96	25.09	18358200
2005-08-15	24.98	25.05	24.75	24.84	20461000
2005-08-16	24.79	24.86	24.29	24.30	33384800
2005-08-17	24.28	24.55	23.63	23.74	56127400
2005-08-18	23.58	23.84	23.44	23.69	32587800
2005-08-19	23.83	24.16	23.83	24.09	24550800
2005-08-22	24.23	24.45	23.91	24.15	26200400
2005-08-23	24.15	24.30	23.83	24.11	33849800
2005-08-24	24.30	24.50	24.10	24.34	29120800
2005-08-25	24.44	24.44	24.14	24.27	25794600
2005-08-26	24.16	24.37	23.98	24.00	20387800
2005-08-29	24.50	24.53	24.00	24.19	30181600
2005-08-30	24.29	24.71	24.28	24.64	30198200
2005-08-31	24.66	25.45	24.62	25.32	42814800
2005-09-01	25.65	26.02	25.50	25.98	39612800
2005-09-02	25.78	25.78	25.42	25.48	28966000
2005-09-06	25.48	25.71	25.22	25.66	24194600
2005-09-07	25.60	25.98	25.54	25.70	26198200
2005-09-08	25.63	25.94	25.63	25.73	31804200
2005-09-09	25.84	26.41	25.84	26.40	26980000
2005-09-12	26.30	26.35	25.82	25.86	27957000
2005-09-13	25.88	26.08	25.64	25.64	21725800
2005-09-14	25.78	26.08	25.67	25.96	23563600
2005-09-15	26.19	26.21	25.65	25.96	29921000
2005-09-16	25.98	26.17	25.92	26.14	27790400
2005-09-19	26.46	26.98	26.40	26.83	32382600
2005-09-20	26.73	26.85	26.41	26.58	30426600
2005-09-21	27.10	27.16	26.74	26.95	39852000
2005-09-22	27.33	27.33	26.23	26.75	51834200
2005-09-23	26.60	26.70	26.13	26.28	32064000
2005-09-26	26.10	26.81	26.10	26.76	23424000
2005-09-27	26.59	26.79	26.45	26.78	14196000
2005-09-28	26.95	27.05	26.55	27.00	34448200
2005-09-29	27.17	27.28	26.93	27.26	26904600
2005-09-30	27.19	27.25	26.80	26.84	20336600
2005-10-03	27.03	27.15	26.67	26.77	13257400
2005-10-04	26.53	26.65	25.76	25.80	35211400
2005-10-05	25.85	25.91	24.81	24.81	63111800
2005-10-06	24.20	24.76	23.83	24.22	101702200
2005-10-07	24.52	24.81	24.38	24.77	43041600
2005-10-10	24.75	24.81	24.22	24.39	32451000
2005-10-11	24.73	25.13	24.63	24.98	34082600
2005-10-12	25.05	25.07	24.35	24.50	41327000
2005-10-13	24.20	24.35	23.36	23.83	78428400
2005-10-14	23.65	24.26	23.30	24.17	62164000
2005-10-17	24.70	24.70	24.33	24.47	29973200
2005-10-18	24.16	24.40	23.33	23.34	62569400
2005-10-19	23.35	23.91	22.83	23.86	92579600
2005-10-20	23.70	23.81	22.47	22.78	95887800
2005-10-21	22.89	23.41	22.68	23.01	62963400
2005-10-24	22.90	23.84	22.90	23.83	60696800
2005-10-25	23.92	24.45	23.78	24.33	67175400
2005-10-26	24.32	24.97	24.08	24.18	61851800
2005-10-27	24.28	24.44	23.49	23.50	54528600
2005-10-28	23.53	24.25	23.16	24.14	56558800
2005-10-31	24.40	24.75	23.93	24.41	45370000
2005-11-01	24.28	24.63	24.25	24.56	41405000
2005-11-02	24.53	25.06	24.48	25.04	41859400
2005-11-03	25.24	25.65	25.16	25.52	37997400
2005-11-04	25.38	25.48	24.70	24.75	58942200
2005-11-07	24.60	24.79	24.19	24.32	43073400
2005-11-08	24.26	24.70	24.14	24.53	26947800
2005-11-09	24.45	24.92	24.08	24.30	64432000
2005-11-10	24.12	24.13	23.37	23.55	80092400
2005-11-11	23.38	23.87	23.38	23.74	31180400
2005-11-14	24.08	24.10	23.66	23.86	30897200
2005-11-15	23.82	24.47	23.79	23.90	50381200
2005-11-16	23.90	24.52	23.87	24.52	45751000
2005-11-17	24.80	24.80	24.31	24.51	36924000
2005-11-18	24.60	24.70	24.24	24.52	48028600
2005-11-21	24.77	25.13	24.64	25.13	35605400
2005-11-22	25.38	25.59	25.21	25.53	28823000
2005-11-23	25.33	25.67	25.17	25.44	24430200
2005-11-25	25.43	25.61	25.41	25.50	7350000
2005-11-28	25.36	25.36	24.61	24.64	44192200
2005-11-29	24.85	24.98	24.60	24.68	29985000
2005-11-30	24.63	25.05	24.63	24.78	35525800
2005-12-01	24.98	25.56	24.97	25.56	37357000
2005-12-02	25.78	25.78	25.32	25.59	30877800
2005-12-05	25.85	26.00	25.63	25.77	40542800
2005-12-06	25.71	26.10	25.62	25.88	28030000
2005-12-07	26.05	26.27	25.62	25.78	66806000
2005-12-08	25.84	26.26	25.80	26.24	32613000
2005-12-09	26.01	26.18	25.80	25.91	28286800
2005-12-12	26.26	26.27	25.97	26.25	27012400
2005-12-13	26.33	26.60	26.10	26.14	37813200
2005-12-14	26.15	26.48	26.04	26.45	31727000
2005-12-15	26.30	26.48	26.05	26.24	30722400
2005-12-16	26.18	26.30	25.50	25.54	45466600
2005-12-19	25.66	25.80	25.32	25.33	38872400
2005-12-20	25.40	25.75	25.40	25.67	29189000
2005-12-21	25.75	25.99	25.61	25.73	35378400
2005-12-22	25.88	25.93	25.62	25.70	16832200
2005-12-23	25.45	25.72	25.21	25.63	27793000
2005-12-27	25.40	25.40	24.73	24.87	51304200
2005-12-28	25.02	25.39	24.99	25.25	38797800
2005-12-29	25.20	25.49	25.03	25.05	25124200
2005-12-30	24.90	25.35	24.82	25.16	24225600
2006-01-03	25.32	26.35	25.32	26.35	48380400
2006-01-04	26.20	26.48	26.00	26.43	39995800
2006-01-05	26.48	26.50	25.84	26.09	47122000
2006-01-06	26.52	26.80	26.39	26.73	36291800
2006-01-09	26.73	26.85	26.44	26.70	30470400
2006-01-10	26.70	27.13	26.65	26.99	34982600
2006-01-11	26.88	27.23	26.55	27.11	39429000
2006-01-12	27.33	27.52	26.85	26.91	44637600
2006-01-13	26.68	27.29	26.68	27.23	35416000
2006-01-17	27.65	27.86	27.57	27.83	30796000
2006-01-18	27.76	27.83	27.10	27.48	43220200
2006-01-19	27.31	28.15	27.31	28.08	52820200
2006-01-20	28.45	28.76	28.00	28.21	57437800
2006-01-23	28.05	28.65	27.96	28.52	43304200
2006-01-24	28.26	28.60	28.26	28.35	39394200
2006-01-25	28.61	28.65	27.48	27.75	74196800
2006-01-26	27.68	27.88	27.28	27.84	54059400
2006-01-27	28.06	28.46	28.01	28.33	45753000
2006-01-30	28.66	29.14	28.60	28.98	57694400
2006-01-31	28.88	28.98	28.64	28.83	35137400
2006-02-01	28.75	29.04	28.13	28.15	64991200
2006-02-02	28.00	28.30	27.50	27.87	71964400
2006-02-03	27.88	27.94	27.47	27.61	41721800
2006-02-06	27.88	28.33	27.85	28.15	43949800
2006-02-07	27.85	27.85	26.86	26.98	73028600
2006-02-08	27.05	27.13	26.40	26.98	88577400
2006-02-09	27.25	27.48	26.31	26.37	62496200
2006-02-10	26.45	26.59	25.80	26.27	86765000
2006-02-13	26.33	26.65	26.04	26.17	46839200
2006-02-14	25.75	26.13	25.64	25.87	61700000
2006-02-15	26.03	26.25	25.55	25.73	104064400
2006-02-16	25.98	26.36	25.97	26.32	54272800
2006-02-17	26.86	26.99	26.35	26.51	47213200
2006-02-21	26.95	27.25	26.81	27.03	41752400
2006-02-22	26.80	26.83	26.40	26.52	48568000
2006-02-23	26.46	26.85	26.05	26.49	57958600
2006-02-24	27.00	27.07	26.78	26.82	33029400
2006-02-27	26.68	26.75	26.35	26.35	32065200
2006-02-28	26.28	26.28	25.94	26.17	47670000
2006-03-01	26.37	26.63	26.29	26.62	26790800
2006-03-02	26.70	27.11	26.60	27.06	42100600
2006-03-03	26.81	27.26	26.78	27.07	45045200
2006-03-06	26.83	26.89	26.11	26.13	47172200
2006-03-07	26.01	26.03	25.58	25.74	47732200
2006-03-08	25.49	26.05	25.33	25.74	81573200
2006-03-09	26.00	26.11	25.54	25.56	45627000
2006-03-10	25.45	25.88	25.28	25.70	47799400
2006-03-13	25.85	26.23	25.78	26.20	23997000
2006-03-14	26.30	26.73	25.72	26.69	33197600
2006-03-15	26.55	26.83	26.46	26.83	43330400
2006-03-16	26.74	27.29	26.65	27.25	54604800
2006-03-17	27.15	27.33	26.80	26.83	46593600
2006-03-20	26.75	26.95	26.20	26.23	45785400
2006-03-21	26.15	26.58	26.01	26.19	50832800
2006-03-22	26.19	26.71	26.17	26.36	43925600
2006-03-23	26.58	26.80	26.51	26.75	34714000
2006-03-24	26.73	27.15	26.71	26.93	42517000
2006-03-27	26.73	27.14	26.64	27.07	38741200
2006-03-28	27.23	27.55	27.19	27.28	45004800
2006-03-29	27.20	27.62	27.20	27.60	36419200
2006-03-30	27.65	27.85	27.47	27.59	46860200
2006-03-31	27.35	27.38	27.03	27.20	51697800
2006-04-03	27.38	27.84	27.27	27.35	36763000
2006-04-04	27.13	27.76	27.13	27.71	27552000
2006-04-05	27.70	28.18	27.56	28.17	40829600
2006-04-06	28.38	28.43	27.94	28.23	42543600
2006-04-07	28.10	28.21	27.63	27.68	43387400
2006-04-10	27.99	28.28	27.90	28.20	34570400
2006-04-11	28.45	28.56	27.87	28.00	27590200
2006-04-12	27.92	28.17	27.69	27.82	32700200
2006-04-13	27.53	27.93	27.40	27.91	22807200
2006-04-17	28.34	28.42	28.10	28.42	27431400
2006-04-18	28.65	29.17	28.60	29.12	58448800
2006-04-19	28.95	29.58	28.90	29.57	48529200
2006-04-20	29.40	29.59	28.75	29.26	52530000
2006-04-21	29.48	29.93	29.26	29.87	39209200
2006-04-24	29.75	29.80	29.26	29.42	59635400
2006-04-25	29.73	29.87	28.71	29.04	67672600
2006-04-26	29.10	29.57	28.54	28.58	58854200
2006-04-27	27.93	28.80	27.63	28.25	89759000
2006-04-28	28.44	28.93	28.44	28.57	38107800
2006-05-01	28.78	29.32	28.72	29.04	39191600
2006-05-02	29.37	29.72	29.19	29.69	38083000
2006-05-03	29.57	29.68	29.01	29.23	51569400
2006-05-04	28.98	29.36	28.57	29.09	55618400
2006-05-05	29.44	29.58	29.19	29.43	31436800
2006-05-08	29.06	29.36	28.80	29.30	34185400
2006-05-09	29.20	29.63	29.17	29.48	26333400
2006-05-10	29.39	29.76	29.29	29.75	41188800
2006-05-11	30.01	30.08	29.28	29.37	43551400
2006-05-12	29.28	29.28	28.34	28.37	70278200
2006-05-15	27.82	28.25	27.47	27.78	58166600
2006-05-16	27.95	28.26	27.62	27.88	41205200
2006-05-17	27.63	27.96	26.96	27.17	72929200
2006-05-18	27.18	27.48	26.80	26.84	49518600
2006-05-19	26.69	27.23	26.30	27.01	80607600
2006-05-22	26.55	27.07	26.13	26.86	75077600
2006-05-23	27.36	27.70	26.75	26.86	58351800
2006-05-24	26.55	27.08	26.08	26.53	76549600
2006-05-25	26.90	27.56	26.76	27.46	64495800
2006-05-26	27.45	27.66	27.31	27.55	28766600
2006-05-30	27.80	27.95	27.09	27.12	38809200
2006-05-31	27.02	27.78	27.01	27.78	39841400
2006-06-01	27.50	28.00	27.31	27.85	39707800
2006-06-02	28.13	28.32	27.80	28.25	35342800
2006-06-05	28.58	28.59	27.36	27.38	73397400
2006-06-06	27.32	27.68	27.10	27.35	49843400
2006-06-07	27.16	27.30	26.30	26.30	92812800
2006-06-08	26.11	26.73	25.48	26.67	150771010
2006-06-09	26.91	26.91	26.16	26.40	62874000
2006-06-12	26.56	26.72	25.82	25.86	43478000
2006-06-13	25.53	25.93	25.01	25.10	75171200
2006-06-14	25.19	25.79	25.10	25.74	79172400
2006-06-15	26.06	26.89	26.02	26.72	76566600
2006-06-16	26.53	26.74	26.06	26.55	59343200
2006-06-19	26.45	26.45	25.52	25.55	93441400
2006-06-20	25.82	26.04	25.37	25.43	44635400
2006-06-21	25.52	26.31	25.50	26.00	78507000
2006-06-22	26.00	26.25	25.80	26.11	35386800
2006-06-23	26.65	26.88	26.60	26.69	53731800
2006-06-26	26.65	27.02	26.44	26.99	33053200
2006-06-27	27.17	27.39	26.98	27.04	48294800
2006-06-28	27.12	27.57	27.10	27.50	44248000
2006-06-29	27.67	28.29	27.67	28.28	60785200
2006-06-30	28.39	28.55	28.13	28.38	22692400
2006-07-03	28.53	28.77	28.44	28.68	7662000
2006-07-05	28.52	28.88	28.20	28.81	32829800
2006-07-06	28.78	29.03	28.63	28.74	33697200
2006-07-07	28.85	29.11	28.26	28.35	39374600
2006-07-10	28.36	28.72	28.22	28.43	29220400
2006-07-11	28.53	29.03	28.51	28.95	25975000
2006-07-12	29.07	29.12	28.72	28.85	30260400
2006-07-13	28.98	29.04	28.53	28.58	37032600
2006-07-14	28.80	28.96	28.28	28.91	35258000
2006-07-17	28.61	28.76	27.83	27.98	64838800
2006-07-18	28.23	28.35	27.63	28.01	37958000
2006-07-19	27.92	28.40	27.82	28.30	45156400
2006-07-20	28.38	28.40	27.62	27.62	37870600
2006-07-21	27.76	27.76	27.13	27.24	60833000
2006-07-24	27.25	28.11	27.25	28.06	45137000
2006-07-25	28.26	28.60	28.07	28.55	38077800
2006-07-26	28.38	29.29	28.34	29.13	39309400
2006-07-27	29.46	29.49	28.81	28.88	34664600
2006-07-28	28.72	28.97	28.43	28.89	29452600
2006-07-31	29.10	29.48	28.88	29.33	31043000
2006-08-01	29.27	29.44	29.00	29.36	22086000
2006-08-02	29.68	29.94	29.22	29.42	35554600
2006-08-03	29.00	29.48	28.98	29.17	23421000
2006-08-04	29.25	29.42	28.67	28.92	33659400
2006-08-07	29.13	29.40	28.90	29.23	38116200
2006-08-08	29.18	29.42	29.02	29.06	40603600
2006-08-09	29.35	29.68	29.23	29.30	37053200
2006-08-10	29.13	29.20	28.83	29.06	35670800
2006-08-11	29.03	29.16	28.84	29.08	16322600
2006-08-14	28.86	28.86	27.93	28.48	33443400
2006-08-15	28.73	28.84	28.38	28.62	33198800
2006-08-16	28.52	28.95	28.30	28.50	44679200
2006-08-17	28.22	28.37	28.07	28.30	69987200
2006-08-18	28.50	28.75	28.15	28.74	27279600
2006-08-21	28.97	29.06	28.82	28.93	24737000
2006-08-22	28.90	29.13	28.86	29.13	13917800
2006-08-23	28.99	29.07	28.49	28.52	24303600
2006-08-24	28.60	28.94	28.48	28.89	21704600
2006-08-25	29.15	29.38	29.03	29.11	26378800
2006-08-28	28.75	28.93	28.64	28.69	35186400
2006-08-29	28.54	28.54	28.23	28.51	26977000
2006-08-30	28.41	28.52	27.79	28.03	39981000
2006-08-31	27.99	28.15	27.77	27.84	21933000
2006-09-01	28.00	28.25	27.91	28.25	17497000
2006-09-05	28.15	28.64	28.12	28.62	33220400
2006-09-06	28.32	28.35	27.62	27.65	34454000
2006-09-07	27.50	27.80	27.38	27.68	50465600
2006-09-08	27.56	27.78	26.98	26.98	33601600
2006-09-11	26.65	26.73	26.07	26.14	88824200
2006-09-12	26.19	26.42	25.83	25.98	50193000
2006-09-13	26.20	26.69	26.19	26.52	45052000
2006-09-14	26.50	26.66	25.85	25.93	61271400
2006-09-15	25.94	26.06	25.71	25.93	61135400
2006-09-18	26.08	26.69	25.98	26.55	66620800
2006-09-19	26.55	26.68	25.86	26.15	52592800
2006-09-20	25.90	26.14	25.38	25.45	58647400
2006-09-21	25.58	26.05	25.52	25.78	47660800
2006-09-22	25.96	26.02	25.48	25.67	48575000
2006-09-25	25.35	25.88	25.09	25.70	69880800
2006-09-26	25.50	26.29	25.50	26.27	62279800
2006-09-27	26.57	26.79	26.14	26.70	70352200
2006-09-28	26.70	26.99	26.55	26.62	48496200
2006-09-29	26.45	26.88	26.39	26.73	33727800
2006-10-02	26.61	26.91	26.41	26.42	29895400
2006-10-03	26.00	26.09	25.45	25.45	68121000
2006-10-04	25.59	25.93	25.10	25.83	75332400
2006-10-05	26.30	26.42	26.02	26.32	62842800
2006-10-06	26.10	26.36	25.88	26.35	51216400
2006-10-09	26.57	26.62	25.95	25.95	40557200
2006-10-10	25.80	26.50	25.80	26.44	53543600
2006-10-11	26.29	26.41	25.96	26.02	43451400
2006-10-12	26.18	26.63	26.17	26.63	46280400
2006-10-13	26.82	27.20	26.74	26.99	54467400
2006-10-16	26.95	27.63	26.91	27.63	56224600
2006-10-17	27.55	27.57	27.14	27.33	45572600
2006-10-18	27.29	27.55	26.94	27.15	57421600
2006-10-19	27.28	27.71	27.15	27.71	37268800
2006-10-20	27.83	27.83	27.25	27.35	55108600
2006-10-23	27.18	27.52	27.04	27.40	38240800
2006-10-24	27.36	27.97	27.25	27.90	35451000
2006-10-25	27.84	28.57	27.73	28.38	59867600
2006-10-26	28.71	28.73	28.11	28.32	40829800
2006-10-27	28.29	28.50	28.00	28.09	42041200
2006-10-30	27.70	27.96	27.53	27.58	77003400
2006-10-31	27.58	27.94	27.23	27.87	61219800
2006-11-01	27.81	28.01	27.37	27.58	55035800
2006-11-02	27.42	27.87	27.36	27.69	36178200
2006-11-03	27.87	28.37	27.87	28.30	63797000
2006-11-06	28.20	28.60	28.10	28.51	38969600
2006-11-07	28.51	28.58	27.80	28.29	62714000
2006-11-08	28.11	28.81	28.11	28.76	46124400
2006-11-09	28.99	29.30	28.82	29.00	41382800
2006-11-10	28.94	28.98	28.55	28.73	34595800
2006-11-13	28.51	28.94	28.41	28.68	37889000
2006-11-14	28.87	28.90	28.63	28.85	33183200
2006-11-15	29.00	29.24	28.78	29.12	34606200
2006-11-16	29.31	29.31	28.25	28.32	69077200
2006-11-17	28.02	28.60	27.96	28.55	50567000
2006-11-20	28.42	28.73	28.26	28.48	52260200
2006-11-21	28.54	29.03	28.54	29.00	27773000
2006-11-22	28.86	29.07	28.53	28.83	37745000
2006-11-24	28.72	29.02	28.67	28.77	9024000
2006-11-27	28.87	29.00	28.52	28.64	26066400
2006-11-28	28.75	29.23	28.74	29.10	35626600
2006-11-29	29.23	30.17	29.19	30.03	56395000
2006-11-30	30.03	30.42	29.90	30.26	55887400
2006-12-01	30.06	30.38	29.74	30.36	44489600
2006-12-04	30.15	30.34	30.02	30.32	36796400
2006-12-05	30.50	30.64	30.13	30.44	45401600
2006-12-06	30.33	30.70	30.24	30.35	40079000
2006-12-07	30.23	30.39	30.02	30.17	34638200
2006-12-08	30.31	30.49	30.09	30.14	28623800
2006-12-11	30.01	30.28	29.90	30.06	36886200
2006-12-12	30.15	30.36	29.93	30.13	49246600
2006-12-13	30.15	30.53	30.11	30.44	39548000
2006-12-14	30.60	31.07	30.46	30.88	45614600
2006-12-15	30.94	30.94	30.47	30.51	36121400
2006-12-18	30.55	30.55	29.62	29.63	71234800
2006-12-19	29.47	30.18	29.25	30.13	40950800
2006-12-20	29.88	30.20	29.66	29.72	35210400
2006-12-21	29.75	29.91	29.30	29.58	48419600
2006-12-22	29.41	29.70	29.30	29.30	23659000
2006-12-26	29.25	29.60	29.10	29.33	20251600
2006-12-27	29.30	29.68	29.20	29.68	18656600
2006-12-28	29.75	29.83	29.52	29.61	24348400
2006-12-29	29.56	29.60	29.32	29.32	16129400
2007-01-03	29.16	29.20	28.08	28.29	94931200
2007-01-04	27.94	28.12	27.65	27.78	101764600
2007-01-05	27.79	28.04	27.60	27.96	76607200
2007-01-08	28.24	28.35	27.70	27.96	65950000
2007-01-09	27.57	27.92	27.40	27.72	74036600
2007-01-10	27.55	27.59	27.09	27.19	76061800
2007-01-11	27.28	27.87	26.95	27.03	98281400
2007-01-12	27.13	27.80	27.10	27.72	65186000
2007-01-16	27.53	27.82	27.29	27.44	62727000
2007-01-17	27.39	27.86	27.39	27.74	72266800
2007-01-18	27.88	28.05	27.36	27.54	62343800
2007-01-19	27.73	28.30	27.67	28.29	62564000
2007-01-22	28.45	28.46	27.95	28.10	63143200
2007-01-23	28.32	28.96	28.32	28.86	72534800
2007-01-24	28.75	28.96	28.40	28.93	43948800
2007-01-25	28.85	28.91	28.17	28.34	44287600
2007-01-26	28.55	28.64	28.29	28.45	29371600
2007-01-29	28.44	28.65	28.16	28.28	39900000
2007-01-30	28.41	28.94	28.34	28.85	43022200
2007-01-31	28.81	29.14	28.65	28.97	55692000
2007-02-01	29.05	29.34	28.89	29.26	46168600
2007-02-02	29.32	29.47	28.98	29.33	36886000
2007-02-05	29.38	29.55	29.20	29.29	26218800
2007-02-06	29.46	29.47	29.02	29.18	38593000
2007-02-07	29.30	29.43	28.86	29.00	39181800
2007-02-08	29.02	29.37	28.87	29.31	49714000
2007-02-09	29.35	29.46	29.05	29.17	38082400
2007-02-12	28.90	29.02	28.67	28.81	37392904
2007-02-13	28.91	29.22	28.90	29.19	30053576
2007-02-14	29.16	29.52	29.06	29.28	47035804
2007-02-15	29.13	29.21	28.76	28.96	49922200
2007-02-16	29.00	29.04	28.87	28.98	32549600
2007-02-20	28.69	28.76	28.55	28.70	32568000
2007-02-21	28.68	29.04	28.51	28.99	40854200
2007-02-22	29.00	29.36	28.85	29.28	43119200
2007-02-23	29.51	29.52	29.26	29.31	33278800
2007-02-26	29.59	29.77	29.43	29.50	42330136
2007-02-27	29.06	29.45	28.23	28.33	104775000
2007-02-28	28.45	28.84	28.37	28.45	65250400
2007-03-01	28.16	28.74	27.53	28.36	63812348
2007-03-02	28.41	28.47	27.86	28.03	67580200
2007-03-05	27.58	28.13	27.47	27.70	72762400
2007-03-06	28.11	28.30	27.94	28.23	43864200
2007-03-07	28.29	29.12	28.16	28.58	88860200
2007-03-08	28.97	28.98	28.63	28.83	46413800
2007-03-09	28.86	29.02	28.62	28.70	43495600
2007-03-12	28.50	28.79	28.48	28.66	42803200
2007-03-13	28.65	29.01	28.23	28.28	62941200
2007-03-14	28.40	28.69	28.10	28.60	75853600
2007-03-15	28.60	28.81	28.49	28.60	41611758
2007-03-16	28.67	28.69	28.13	28.20	56096930
2007-03-19	28.48	28.79	28.41	28.65	43157474
2007-03-20	28.68	28.95	28.58	28.85	48250574
2007-03-21	29.07	29.54	28.93	29.37	50194040
2007-03-22	29.53	30.09	29.53	29.96	67232964
2007-03-23	30.10	30.21	29.91	30.11	29860450
2007-03-26	30.35	30.50	29.89	30.32	38024734
2007-03-27	30.25	30.38	30.09	30.38	34353518
2007-03-28	30.57	30.57	30.15	30.37	37147498
2007-03-29	30.47	30.58	30.25	30.56	46594730
2007-03-30	30.43	30.48	29.95	30.14	42369972
2007-04-02	30.13	30.53	30.10	30.44	35791906
2007-04-03	30.32	30.66	30.22	30.63	32318920
2007-04-04	30.43	30.74	30.31	30.68	31624610
2007-04-05	30.76	30.91	30.63	30.88	24371654
2007-04-09	30.82	31.16	30.71	30.76	39237134
2007-04-10	30.83	31.31	30.78	31.23	34376756
2007-04-11	31.24	31.39	30.95	31.04	49694932
2007-04-12	31.08	31.52	30.99	31.51	33672178
2007-04-13	31.57	31.59	31.35	31.53	26788456
2007-04-16	31.60	31.76	31.29	31.71	28335996
2007-04-17	31.79	31.87	31.37	31.53	29040478
2007-04-18	31.39	31.44	31.21	31.42	31142212
2007-04-19	31.18	31.23	30.92	30.98	32242604
2007-04-20	31.27	31.68	31.27	31.55	36408720
2007-04-23	31.56	31.90	31.50	31.59	40033448
2007-04-24	31.56	31.63	31.33	31.49	42763668
2007-04-25	31.62	32.29	31.60	32.08	75749562
2007-04-26	32.06	32.23	31.82	32.07	38278986
2007-04-27	32.00	32.30	31.84	32.07	28250308
2007-04-30	32.07	32.38	31.69	31.69	35122642
2007-05-01	31.72	31.93	31.49	31.83	53460388
2007-05-02	31.93	32.21	31.84	32.09	33330080
2007-05-03	31.96	32.52	31.93	32.35	34227722
2007-05-04	32.50	32.87	32.27	32.33	40888882
2007-05-07	32.21	32.47	32.18	32.41	22550344
2007-05-08	32.30	32.49	32.00	32.42	30772590
2007-05-09	32.38	32.54	32.03	32.40	44234450
2007-05-10	32.53	32.57	31.83	31.88	41594450
2007-05-11	31.93	32.63	31.89	32.61	42648332
2007-05-14	32.60	32.82	32.50	32.62	33049582
2007-05-15	32.67	33.00	32.58	32.73	32117584
2007-05-16	32.69	32.88	32.34	32.85	34901994
2007-05-17	32.95	33.55	32.68	33.38	37574120
2007-05-18	33.50	33.93	33.47	33.92	42464448
2007-05-21	34.04	34.51	33.96	34.20	90720002
2007-05-22	34.17	34.43	33.88	33.88	50212680
2007-05-23	34.01	34.40	33.95	33.95	49736858
2007-05-24	34.03	34.33	33.30	33.33	56367188
2007-05-25	33.70	33.92	33.61	33.85	26041980
2007-05-29	33.70	33.89	33.39	33.63	41121860
2007-05-30	33.49	34.38	33.41	34.33	38543034
2007-05-31	34.42	34.54	34.02	34.15	33402880
2007-06-01	34.32	34.59	34.31	34.46	23831910
2007-06-04	34.37	35.04	34.32	35.00	35335910
2007-06-05	34.80	34.98	34.61	34.88	30651834
2007-06-06	34.76	34.76	34.25	34.43	37971344
2007-06-07	34.37	34.63	33.71	33.82	40310960
2007-06-08	33.58	34.03	33.40	33.96	41979256
2007-06-11	34.03	34.49	33.88	34.22	27592096
2007-06-12	34.18	34.35	33.80	33.80	41113960
2007-06-13	33.97	34.55	33.90	34.48	50491760
2007-06-14	34.57	35.22	34.56	35.06	38519986
2007-06-15	35.26	35.60	35.21	35.49	32450994
2007-06-18	35.54	35.71	35.45	35.53	23276472
2007-06-19	35.49	35.73	35.31	35.57	22868208
2007-06-20	35.56	35.67	34.40	34.54	59251924
2007-06-21	34.77	35.26	34.64	35.23	45715358
2007-06-22	35.15	35.27	34.50	34.88	39711770
2007-06-25	34.65	35.07	34.43	34.60	49853556
2007-06-26	34.62	34.71	33.81	33.85	51651316
2007-06-27	33.73	34.52	33.48	34.38	47402486
2007-06-28	34.60	34.84	34.26	34.38	34511998
2007-06-29	34.58	34.93	34.32	34.50	36469368
2007-07-02	34.56	35.11	34.56	35.11	32159860
2007-07-03	35.13	35.39	35.07	35.38	10600726
2007-07-05	35.40	35.58	34.93	35.29	33584138
2007-07-06	35.50	35.78	35.43	35.77	23052386
2007-07-09	35.74	36.22	35.65	36.11	38314556
2007-07-10	35.91	36.34	35.70	35.79	58751446
2007-07-11	35.65	36.02	35.54	35.92	55289760
2007-07-12	36.20	36.70	36.20	36.62	62185104
2007-07-13	36.59	37.16	36.51	36.98	50967976
2007-07-16	37.04	37.04	36.09	36.50	52113712
2007-07-17	36.67	36.88	36.02	36.03	49153598
2007-07-18	36.04	36.92	35.94	36.84	74639126
2007-07-19	37.10	37.24	36.94	37.18	37691812
2007-07-20	37.15	37.37	36.72	37.00	40165462
2007-07-23	37.03	37.32	36.70	37.15	30433420
2007-07-24	36.83	36.83	35.89	36.08	50226668
2007-07-25	36.31	36.71	35.52	36.65	65361030
2007-07-26	36.10	36.18	34.59	35.27	79532132
2007-07-27	35.33	35.50	34.25	34.25	85096900
2007-07-30	34.60	35.06	34.05	34.84	64801380
2007-07-31	35.33	35.49	34.50	34.50	45529070
2007-08-01	34.34	35.09	33.61	34.41	86171012
2007-08-02	34.50	34.75	33.74	34.18	68290770
2007-08-03	34.15	34.59	33.01	33.06	68142050
2007-08-06	33.14	33.36	32.12	33.25	109214254
2007-08-07	33.00	34.32	32.88	34.03	76487002
2007-08-08	34.33	35.05	34.08	34.68	60494606
2007-08-09	33.80	34.62	33.65	33.68	65072086
2007-08-10	33.45	34.22	32.82	33.86	55367778
2007-08-13	34.33	34.71	33.79	33.90	39376800
2007-08-14	34.20	34.29	33.50	33.68	40610980
2007-08-15	33.70	33.99	32.70	32.75	52163668
2007-08-16	32.17	32.73	31.37	32.55	84094624
2007-08-17	33.58	33.84	32.91	33.75	61899928
2007-08-20	33.60	33.96	32.98	33.68	65976592
2007-08-21	33.54	33.80	33.00	33.20	40832430
2007-08-22	33.60	33.74	33.32	33.60	36239906
2007-08-23	33.77	34.03	33.47	33.90	35966844
2007-08-24	34.05	34.75	33.98	34.63	31269000
2007-08-27	34.46	34.48	34.09	34.20	21383340
2007-08-28	34.00	34.13	33.38	33.38	39278890
2007-08-29	33.62	34.63	33.58	34.48	54730200
2007-08-30	34.28	34.69	34.11	34.46	33744600
2007-08-31	34.87	35.15	34.47	34.92	26639000
2007-09-04	34.80	35.79	34.71	35.55	31791500
2007-09-05	35.50	35.54	35.19	35.36	32729400
2007-09-06	35.70	36.13	35.52	35.90	36015170
2007-09-07	35.48	35.54	35.04	35.13	40178514
2007-09-10	35.27	35.31	34.39	35.08	61794152
2007-09-11	35.10	35.76	34.84	35.68	54153460
2007-09-12	35.58	36.15	35.58	35.93	48071796
2007-09-13	35.98	36.37	35.94	36.15	30475080
2007-09-14	35.91	36.48	35.90	36.25	28053220
2007-09-17	36.18	36.58	36.08	36.33	26961620
2007-09-18	36.45	37.50	36.14	37.43	37287200
2007-09-19	37.66	38.02	37.51	37.75	38740600
2007-09-20	37.67	37.87	37.47	37.73	32586000
2007-09-21	38.04	38.15	37.83	37.85	24444400
2007-09-24	37.90	37.97	37.53	37.78	35681158
2007-09-25	37.29	37.32	36.94	37.16	34937642
2007-09-26	37.52	37.66	36.85	37.27	41331944
2007-09-27	37.63	37.79	37.44	37.75	25186276
2007-09-28	37.92	38.05	37.31	37.40	34826000
2007-10-01	37.38	38.07	37.34	38.05	38886714
2007-10-02	37.76	37.80	37.13	37.46	43783042
2007-10-03	37.21	37.43	36.97	37.24	43850800
2007-10-04	37.08	37.52	36.75	37.38	31124600
2007-10-05	37.56	37.64	37.04	37.56	32311200
2007-10-08	37.27	37.41	37.07	37.18	26189000
2007-10-09	37.35	37.93	37.34	37.93	35904656
2007-10-10	37.37	38.50	37.37	38.42	43909606
2007-10-11	38.70	39.05	37.84	38.23	64721266
2007-10-12	38.27	38.71	38.25	38.59	27868642
2007-10-15	38.93	39.21	38.75	38.90	37514358
2007-10-16	38.85	39.20	38.80	39.00	40045600
2007-10-17	39.20	39.25	38.42	38.75	46440708
2007-10-18	38.75	39.09	38.63	39.05	42443726
2007-10-19	38.73	38.73	37.20	37.20	66869452
2007-10-22	36.80	36.98	36.34	36.78	62531024
2007-10-23	37.06	37.45	36.66	37.30	42583400
2007-10-24	37.22	37.70	36.85	37.55	46342466
2007-10-25	37.82	38.13	37.47	37.90	40123492
2007-10-26	38.45	38.72	38.21	38.48	31556214
2007-10-29	38.50	38.83	38.50	38.66	19328902
2007-10-30	38.41	38.41	37.35	37.35	49542938
2007-10-31	37.75	38.47	37.54	38.35	58570180
2007-11-01	37.79	38.38	37.20	37.23	44493116
2007-11-02	37.38	37.94	37.08	37.93	56069154
2007-11-05	37.49	37.90	37.20	37.62	49670532
2007-11-06	38.01	38.88	38.01	38.88	36266156
2007-11-07	38.85	38.85	37.28	37.28	59807642
2007-11-08	37.57	38.58	37.31	37.93	74325556
2007-11-09	37.45	37.85	37.20	37.23	56926024
2007-11-12	36.63	36.88	35.43	35.43	63532164
2007-11-13	35.73	36.68	35.34	36.68	56003088
2007-11-14	37.05	37.27	36.32	36.62	44226986
2007-11-15	36.28	36.55	35.30	35.40	58108618
2007-11-16	35.85	36.42	35.74	36.33	50881746
2007-11-19	36.18	36.39	35.61	35.73	35531058
2007-11-20	36.20	37.11	36.00	36.88	56381748
2007-11-21	36.56	36.86	36.07	36.08	39537610
2007-11-23	36.13	37.03	36.13	37.03	13742216
2007-11-26	37.02	37.13	35.75	35.75	50629252
2007-11-27	35.30	35.66	34.81	35.35	57530264
2007-11-28	35.98	36.33	35.58	36.23	45946494
2007-11-29	36.38	36.85	36.24	36.63	39496728
2007-11-30	36.59	36.88	36.18	36.74	34134718
2007-12-03	36.44	37.07	36.44	36.88	39093112
2007-12-04	36.80	36.83	36.50	36.50	29134876
2007-12-05	37.00	37.53	36.94	37.31	48980516
2007-12-06	37.32	38.33	37.16	38.33	42272864
2007-12-07	38.15	38.36	37.86	38.09	24755320
2007-12-10	38.30	38.55	38.17	38.48	22776208
2007-12-11	38.47	38.79	37.51	37.53	40003764
2007-12-12	38.38	38.88	38.15	38.75	48039318
2007-12-13	38.51	38.89	38.21	38.85	30839104
2007-12-14	38.75	38.77	38.19	38.23	30176006
2007-12-17	38.15	38.23	37.27	37.54	54364336
2007-12-18	37.94	38.14	37.29	37.90	41742758
2007-12-19	37.93	38.49	37.93	38.27	33666320
2007-12-20	38.59	38.75	38.07	38.75	26022400
2007-12-21	38.78	39.65	38.71	39.65	35143110
2007-12-24	39.80	39.83	39.40	39.83	38001570
2007-12-26	39.87	40.30	39.73	40.28	27990498
2007-12-27	40.30	40.30	39.75	39.85	21802004
2007-12-28	40.07	40.23	39.83	40.19	20981388
2007-12-31	40.22	40.22	39.53	39.68	22609670
2008-01-02	39.97	40.15	39.63	39.75	38591400
2008-01-03	40.04	40.38	39.92	40.22	29210800
2008-01-04	39.85	40.00	38.75	38.75	53756468
2008-01-07	39.00	39.31	38.12	38.60	64817876
2008-01-08	38.94	39.09	37.93	37.93	45215936
2008-01-09	37.93	38.67	37.82	38.43	50178908
2008-01-10	38.18	38.50	37.16	38.27	46108222
2008-01-11	38.00	38.52	37.68	37.80	57543046
2008-01-14	38.22	38.62	38.15	38.55	40291156
2008-01-15	38.05	38.05	36.96	36.96	53263896
2008-01-16	36.75	37.08	35.53	35.73	87575032
2008-01-17	36.07	36.58	34.30	34.38	76335310
2008-01-18	34.63	35.01	33.57	34.45	83086114
2008-01-22	31.90	34.08	31.50	33.48	80178946
2008-01-23	32.52	33.82	31.49	33.79	109373792
2008-01-24	34.02	35.17	33.99	34.98	65194104
2008-01-25	35.49	35.79	34.25	34.35	62751660
2008-01-28	34.30	35.23	34.08	35.13	44986404
2008-01-29	35.22	35.68	35.09	35.53	37259506
2008-01-30	35.35	36.11	34.89	35.15	49692430
2008-01-31	34.51	35.40	34.25	34.80	47824678
2008-02-01	35.26	35.81	35.11	35.68	47327996
2008-02-04	35.74	35.90	35.23	35.70	34515488
2008-02-05	35.14	35.20	34.23	34.23	55392938
2008-02-06	34.60	34.78	33.68	33.76	56949556
2008-02-07	33.51	34.59	33.47	34.42	51200840
2008-02-08	34.39	34.93	34.28	34.93	34556310
2008-02-11	34.95	35.83	34.58	35.83	61999722
2008-02-12	35.94	36.38	35.28	35.81	52062946
2008-02-13	36.02	36.68	35.80	36.68	41426832
2008-02-14	36.75	37.09	36.36	36.36	50669266
2008-02-15	36.62	36.62	35.80	36.43	42609722
2008-02-19	37.03	37.67	36.95	37.63	57460656
2008-02-20	37.11	38.12	36.95	38.08	37283722
2008-02-21	37.99	38.07	37.00	37.03	57246254
2008-02-22	37.40	37.58	36.59	37.45	33637864
2008-02-25	37.43	38.58	37.41	38.52	41730854
2008-02-26	38.21	39.18	38.09	39.18	33265980
2008-02-27	38.96	39.18	38.58	38.67	31696918
2008-02-28	38.55	39.51	38.55	39.33	30196166
2008-02-29	39.08	39.20	37.88	38.03	41569664
2008-03-03	38.05	38.87	37.84	38.50	47871920
2008-03-04	38.27	38.48	37.17	37.75	67484914
2008-03-05	38.01	38.70	37.93	38.70	44337452
2008-03-06	38.53	38.68	37.71	37.93	46557140
2008-03-07	37.50	37.65	36.57	36.88	60823408
2008-03-10	36.96	37.17	36.38	36.43	58050530
2008-03-11	37.25	38.30	37.02	38.30	67824250
2008-03-12	38.00	38.22	37.45	37.45	43804280
2008-03-13	37.07	38.23	36.82	38.08	50422502
2008-03-14	38.42	38.48	36.80	37.38	56320218
2008-03-17	36.15	36.91	35.59	36.08	63272896
2008-03-18	36.80	37.65	36.77	37.65	55044634
2008-03-19	37.36	37.58	35.35	35.35	87022542
2008-03-20	34.94	35.75	34.43	35.41	75077274
2008-03-24	35.69	36.54	35.58	36.03	31195568
2008-03-25	36.13	36.61	35.89	36.39	43855050
2008-03-26	36.47	37.44	36.46	37.18	46397794
2008-03-27	37.31	37.67	36.80	36.80	45122414
2008-03-28	37.09	37.38	36.67	36.70	35051240
2008-03-31	36.82	37.48	36.61	37.03	43856434
2008-04-01	36.93	37.78	36.68	37.73	72570968
2008-04-02	37.72	38.52	37.33	38.25	42384998
2008-04-03	38.00	38.73	37.90	38.34	37203766
2008-04-04	38.37	39.11	38.37	38.66	38561966
2008-04-07	39.14	39.52	38.69	38.86	35357428
2008-04-08	38.64	39.37	38.57	39.30	45452608
2008-04-09	39.26	39.78	39.17	39.38	38980630
2008-04-10	39.36	39.59	38.98	39.30	29849692
2008-04-11	39.09	39.38	38.75	38.75	33017018
2008-04-14	38.80	39.71	38.80	39.64	29866072
2008-04-15	39.92	40.03	39.42	39.85	28587218
2008-04-16	40.10	41.20	39.96	41.20	44378998
2008-04-17	40.81	41.35	40.70	41.17	33158824
2008-04-18	41.00	42.42	40.91	41.80	47077222
2008-04-21	41.88	42.33	41.67	42.27	31648566
2008-04-22	42.09	42.65	42.06	42.29	52607534
2008-04-23	42.21	42.23	41.63	41.96	43532090
2008-04-24	41.51	41.63	40.63	40.86	51475870
2008-04-25	41.25	41.53	40.93	41.44	75227002
2008-04-28	41.60	41.90	41.30	41.51	26414370
2008-04-29	41.48	41.36	40.50	40.58	46405292
2008-04-30	40.80	41.36	40.55	40.88	48948278
2008-05-01	40.36	40.41	39.22	39.98	112186000
2008-05-02	40.32	40.94	40.32	40.74	35185800
2008-05-05	40.81	41.59	40.81	41.33	25992800
2008-05-06	41.47	42.42	41.33	42.42	42192400
2008-05-07	42.47	42.50	41.63	41.63	46247000
2008-05-08	41.83	42.55	41.63	42.47	49814600
2008-05-09	42.53	42.56	41.76	42.38	39830000
2008-05-12	42.06	42.27	41.62	42.15	36915400
2008-05-13	42.15	42.84	42.00	42.84	39394000
2008-05-14	42.65	43.01	42.15	42.35	49712270
2008-05-15	42.70	43.10	42.14	42.91	57306906
2008-05-16	43.59	44.48	43.51	44.48	55101400
2008-05-19	44.49	45.04	44.24	44.75	45503938
2008-05-20	44.81	45.20	44.55	45.20	51403960
2008-05-21	45.01	45.71	44.42	44.53	90146490
2008-05-22	44.45	44.84	43.79	43.88	74711620
2008-05-23	44.24	44.34	42.89	43.13	50003016
2008-05-27	42.96	43.17	42.52	42.85	51456932
2008-05-28	42.62	43.77	42.36	43.76	52428434
2008-05-29	43.31	43.55	42.56	42.56	71884460
2008-05-30	42.89	43.20	42.69	43.00	53572456
2008-06-02	42.79	43.67	42.75	43.26	50623724
2008-06-03	43.05	43.63	42.30	42.33	77688224
2008-06-04	42.26	42.72	41.70	41.70	63250468
2008-06-05	42.08	43.87	42.07	43.87	69828464
2008-06-06	44.15	44.86	42.98	43.01	93651520
2008-06-09	43.30	44.47	43.30	44.28	53583664
2008-06-10	44.10	44.21	42.62	43.19	55990266
2008-06-11	43.59	43.91	43.04	43.45	61923318
2008-06-12	43.15	43.23	42.67	42.79	70576460
2008-06-13	42.67	43.42	42.53	43.30	33191448
2008-06-16	43.45	43.79	43.35	43.46	32484504
2008-06-17	43.28	44.32	43.28	44.18	40343816
2008-06-18	44.08	44.43	43.65	44.35	43053238
2008-06-19	44.68	44.80	43.28	43.28	80901326
2008-06-20	43.60	43.74	42.61	42.88	65453480
2008-06-23	42.82	44.58	42.81	44.57	65764426
2008-06-24	44.22	44.29	43.70	43.80	66276084
2008-06-25	43.87	44.10	42.54	43.56	80067502
2008-06-26	43.70	43.90	42.60	43.19	64154186
2008-06-27	43.32	43.83	43.21	43.59	46935514
2008-06-30	44.03	44.51	43.88	44.18	59832920
2008-07-01	44.09	44.52	43.64	44.49	63893334
2008-07-02	44.58	45.08	42.77	43.11	73397862
2008-07-03	43.14	43.35	41.80	42.43	65181630
2008-07-07	42.14	42.83	41.03	41.45	79041248
2008-07-08	41.00	41.11	39.81	40.77	99812654
2008-07-09	41.10	41.60	39.79	39.88	64659526
2008-07-10	40.08	41.26	39.47	41.17	75237880
2008-07-11	41.25	41.48	40.21	41.04	67969730
2008-07-14	41.00	41.64	40.64	41.32	43190962
2008-07-15	41.01	41.18	39.34	39.45	65260486
2008-07-16	39.35	39.49	37.96	38.65	98726514
2008-07-17	38.80	39.20	37.03	37.85	107004064
2008-07-18	38.01	38.84	37.80	38.37	79221536
2008-07-21	38.75	39.60	38.25	39.58	68168268
2008-07-22	39.13	39.43	38.17	38.31	97812396
2008-07-23	38.26	38.56	36.70	36.99	111289746
2008-07-24	37.08	37.41	35.93	36.75	104936672
2008-07-25	36.73	37.61	36.62	37.01	74391748
2008-07-28	37.19	37.79	36.93	37.02	48090046
2008-07-29	36.88	37.01	36.15	36.70	57969362
2008-07-30	36.63	38.80	36.37	38.74	88869700
2008-07-31	38.29	38.35	36.89	37.23	66341820
2008-08-01	37.23	38.19	37.08	37.25	59540630
2008-08-04	37.25	37.28	35.15	35.50	96360590
2008-08-05	35.22	35.89	34.92	35.71	87812368
2008-08-06	35.74	36.56	35.65	36.53	77052860
2008-08-07	36.88	36.99	35.93	36.10	67406842
2008-08-08	35.65	35.85	34.86	35.49	75292760
2008-08-11	35.85	36.01	34.83	35.48	66751750
2008-08-12	35.80	35.92	35.31	35.50	62059906
2008-08-13	35.39	36.76	35.39	36.75	88255172
2008-08-14	36.50	36.68	35.68	36.08	72349776
2008-08-15	35.92	35.94	35.08	35.40	83508440
2008-08-18	35.67	36.05	34.18	34.95	64139080
2008-08-19	34.96	36.25	34.93	36.21	88471862
2008-08-20	36.61	37.38	36.19	37.25	93458910
2008-08-21	37.73	38.35	37.46	38.19	66346152
2008-08-22	37.84	37.92	36.98	37.31	49947724
2008-08-25	37.41	37.68	36.69	36.83	44784762
2008-08-26	37.23	37.80	37.06	37.58	53911386
2008-08-27	38.04	38.33	37.80	38.17	48113558
2008-08-28	38.38	38.46	37.05	37.50	56841210
2008-08-29	37.96	37.99	37.18	37.33	44766426
2008-09-02	36.05	36.10	35.28	35.28	100900458
2008-09-03	35.11	35.78	34.64	35.14	100350354
2008-09-04	35.16	35.51	33.93	34.35	108094196
2008-09-05	34.55	34.57	33.41	34.21	101430102
2008-09-08	35.03	35.15	33.61	33.98	100430066
2008-09-09	33.66	33.66	31.63	31.63	130110078
2008-09-10	32.07	33.14	31.86	32.87	120756886
2008-09-11	32.51	33.48	31.85	33.34	103951022
2008-09-12	33.38	34.49	33.38	34.47	106761752
2008-09-15	32.81	33.61	31.83	31.83	108914006
2008-09-16	31.00	33.17	30.53	33.17	122459822
2008-09-17	32.72	33.80	31.88	32.48	133010316
2008-09-18	33.49	33.82	31.81	33.45	126517682
2008-09-19	35.68	39.05	34.21	35.63	92289948
2008-09-22	35.68	36.29	35.00	35.00	68544438
2008-09-23	35.09	35.55	33.85	33.85	64386228
2008-09-24	34.35	34.52	33.81	33.95	59180476
2008-09-25	33.96	34.98	33.95	34.78	55444392
2008-09-26	33.80	34.25	33.01	33.85	69242320
2008-09-29	33.00	33.00	29.57	29.83	91723232
2008-09-30	30.96	32.15	30.72	31.65	66413896
2008-10-01	31.35	31.72	30.00	31.13	93231350
2008-10-02	30.65	30.71	28.81	29.36	94000492
2008-10-03	29.25	34.96	28.75	29.01	97079056
2008-10-06	27.88	27.97	25.49	27.45	139090640
2008-10-07	28.27	28.64	25.77	25.94	96055984
2008-10-08	25.16	27.33	24.58	26.43	160996480
2008-10-09	26.63	27.02	22.63	22.63	110583020
2008-10-10	21.50	22.87	19.42	21.70	186768720
2008-10-13	22.67	25.82	22.21	25.28	100994986
2008-10-14	26.37	28.48	24.19	25.31	125450502
2008-10-15	24.10	24.42	20.98	21.65	119572502
2008-10-16	21.89	23.04	20.13	22.48	154836720
2008-10-17	22.27	24.83	21.81	22.97	126665482
2008-10-20	23.87	25.65	23.81	25.65	90006878
2008-10-21	24.89	25.53	23.95	24.48	87803304
2008-10-22	23.50	23.50	21.21	22.10	124203508
2008-10-23	22.26	23.41	21.16	23.28	174636810
2008-10-24	20.64	22.76	20.60	21.83	108633202
2008-10-27	21.60	22.74	20.39	20.43	93210512
2008-10-28	21.74	23.55	20.53	23.55	125928970
2008-10-29	23.74	25.23	23.55	24.07	127619768
2008-10-30	24.70	25.31	23.68	25.18	105421858
2008-10-31	24.74	26.32	24.44	25.70	95992500
2008-11-03	25.30	25.62	24.45	24.91	62058862
2008-11-04	25.48	26.65	25.47	26.51	67905010
2008-11-05	25.83	26.65	25.21	25.33	85286590
2008-11-06	25.08	25.31	23.50	23.80	104544624
2008-11-07	24.12	24.97	23.91	24.93	67147108
2008-11-10	25.66	25.96	24.52	25.01	81374536
2008-11-11	24.37	24.78	23.75	24.29	73709478
2008-11-12	23.60	23.77	22.25	22.30	79132894
2008-11-13	22.68	25.00	21.51	24.92	127988498
2008-11-14	24.25	25.25	23.44	23.89	111200930
2008-11-17	23.65	24.48	23.34	23.39	89211112
2008-11-18	23.54	24.25	22.96	24.05	104807340
2008-11-19	23.99	24.44	22.71	22.80	98285792
2008-11-20	22.15	22.34	19.91	19.98	132243636
2008-11-21	20.64	22.47	20.26	22.21	150732120
2008-11-24	22.81	24.54	22.41	23.82	110990068
2008-11-25	24.11	24.43	23.40	24.20	93197820
2008-11-26	23.93	25.73	23.73	25.55	78724364
2008-11-28	25.23	25.30	24.59	25.14	31969924
2008-12-01	24.13	24.13	22.44	22.47	74528154
2008-12-02	23.05	23.31	22.37	23.23	75605666
2008-12-03	22.64	23.32	22.30	23.24	95997464
2008-12-04	22.85	23.14	21.20	21.63	98207148
2008-12-05	21.18	22.12	20.27	22.08	104990870
2008-12-08	22.98	23.59	22.76	23.06	98376058
2008-12-09	23.02	23.94	22.89	23.29	86007502
2008-12-10	23.75	24.69	23.74	24.50	82922268
2008-12-11	24.70	25.39	24.09	24.38	82035934
2008-12-12	23.51	24.37	23.28	24.14	81448868
2008-12-15	24.62	24.84	23.58	24.00	71276936
2008-12-16	24.39	24.96	24.10	24.75	81836764
2008-12-17	24.70	25.27	24.46	24.59	83702104
2008-12-18	24.50	24.58	22.90	23.16	99843306
2008-12-19	23.08	23.71	22.93	23.00	87479066
2008-12-22	23.15	23.23	21.96	22.03	63606534
2008-12-23	22.47	22.75	22.08	22.37	55997002
2008-12-24	22.18	22.37	22.01	22.28	12680436
2008-12-26	22.47	22.73	22.28	22.58	11565432
2008-12-29	23.13	23.24	22.78	23.08	29313034
2008-12-30	23.14	23.68	22.93	23.64	32910642
2008-12-31	23.57	24.21	23.38	23.89	46827512
2009-01-02	24.10	25.34	24.04	25.08	68567294
2009-01-05	25.02	26.10	24.96	25.67	95289508
2009-01-06	26.06	26.60	25.79	25.95	96752742
2009-01-07	25.55	25.55	24.60	24.85	78431392
2009-01-08	24.71	25.21	24.58	25.17	66548790
2009-01-09	25.16	25.18	24.23	24.32	79914690
2009-01-12	23.99	24.03	23.24	23.36	68882148
2009-01-13	23.40	24.07	23.34	23.95	93531796
2009-01-14	23.56	23.59	22.58	22.80	81218888
2009-01-15	22.76	23.14	22.00	23.09	88215444
2009-01-16	23.51	23.69	22.72	23.27	87344736
2009-01-20	22.87	23.43	21.98	22.03	89839712
2009-01-21	22.34	23.58	22.22	23.51	84774314
2009-01-22	22.98	23.35	22.38	22.87	107141258
2009-01-23	22.32	23.85	22.18	23.53	88457808
2009-01-26	23.70	24.58	23.59	23.97	86317802
2009-01-27	23.85	24.22	23.58	24.01	77673758
2009-01-28	24.43	24.85	24.01	24.66	78603454
2009-01-29	24.16	24.32	23.68	23.79	87426636
2009-01-30	24.19	24.33	23.29	23.46	85838738
2009-02-02	22.97	23.30	22.81	23.09	61179982
2009-02-03	23.21	23.64	22.99	23.49	62651022
2009-02-04	23.70	24.03	23.46	23.71	72236504
2009-02-05	23.54	24.37	23.27	24.29	85168258
2009-02-06	24.01	24.90	23.93	24.74	77044508
2009-02-09	24.86	25.39	24.61	24.83	68027802
2009-02-10	24.95	25.18	23.46	23.67	113454762
2009-02-11	23.85	24.07	22.94	23.40	85032542
2009-02-12	22.96	23.50	22.67	23.44	90265416
2009-02-13	23.42	23.86	23.34	23.50	74918722
2009-02-17	22.68	22.81	21.83	21.87	103801190
2009-02-18	22.00	22.12	21.50	21.75	85616146
2009-02-19	21.98	22.19	21.64	21.75	68000826
2009-02-20	21.31	21.49	20.69	21.19	89408380
2009-02-23	21.58	21.66	20.14	20.20	68969038
2009-02-24	20.42	21.27	20.28	21.15	67769772
2009-02-25	21.14	21.56	20.58	21.03	87622018
2009-02-26	21.41	21.87	21.05	21.08	64286266
2009-02-27	20.62	21.28	20.34	20.57	86178492
2009-03-02	20.10	20.22	19.00	19.06	93396050
2009-03-03	19.41	19.75	18.95	19.16	90932020
2009-03-04	19.82	20.49	19.63	20.07	92008288
2009-03-05	19.63	19.90	19.00	19.19	90328134
2009-03-06	19.49	19.97	18.70	19.40	95561020
2009-03-09	19.18	20.07	19.05	19.43	84002386
2009-03-10	19.94	20.67	19.83	20.42	83393516
2009-03-11	20.54	20.82	19.96	20.33	76694820
2009-03-12	20.53	21.03	20.17	20.94	63848118
2009-03-13	21.09	21.17	20.48	20.75	59146350
2009-03-16	20.74	21.52	20.66	21.02	56122966
2009-03-17	20.98	22.43	20.77	21.74	55415288
2009-03-18	21.45	22.22	20.95	21.96	84793662
2009-03-19	22.70	23.01	22.42	22.49	79526896
2009-03-20	22.54	22.61	21.43	21.50	75281180
2009-03-23	22.02	23.29	21.97	23.27	93586020
2009-03-24	22.93	23.16	22.54	22.83	59597274
2009-03-25	22.77	23.16	22.11	22.72	66919704
2009-03-26	23.09	23.33	22.65	22.92	68446884
2009-03-27	22.43	22.52	22.11	22.24	57343436
2009-03-30	21.68	21.70	21.05	21.41	54640910
2009-03-31	21.75	21.79	21.22	21.23	78683858
2009-04-01	20.75	21.84	20.74	21.68	66401376
2009-04-02	22.49	22.95	22.41	22.57	70610546
2009-04-03	22.49	23.17	22.42	23.01	55045274
2009-04-06	22.71	22.74	22.21	22.55	52424064
2009-04-07	22.06	22.13	21.75	21.87	44630010
2009-04-08	21.92	22.38	21.48	22.15	47117648
2009-04-09	22.76	22.91	22.52	22.80	40672168
2009-04-13	22.34	22.76	22.01	22.55	35503582
2009-04-14	22.41	22.86	22.19	22.49	42175006
2009-04-15	22.40	22.63	22.16	22.52	42436828
2009-04-16	22.74	22.81	22.17	22.63	35526870
2009-04-17	22.68	23.01	22.54	22.89	44136460
2009-04-20	22.32	22.37	21.66	21.78	36901414
2009-04-21	21.54	22.27	21.45	22.21	37898546
2009-04-22	21.97	22.46	21.87	21.98	42871394
2009-04-23	22.30	22.42	21.95	22.39	38428720
2009-04-24	22.76	23.22	22.72	23.04	47660726
2009-04-27	22.54	22.83	22.36	22.60	36723932
2009-04-28	22.28	22.93	22.25	22.65	31412382
2009-04-29	22.88	23.88	22.83	23.28	42310828
2009-04-30	23.55	23.56	22.57	22.89	59166506
2009-05-01	22.98	23.82	22.87	23.63	43706480
2009-05-04	23.90	24.61	23.81	24.58	56338318
2009-05-05	24.48	24.57	23.86	24.25	35815688
2009-05-06	24.69	25.33	24.60	25.19	43698410
2009-05-07	25.76	25.81	24.53	24.86	46985306
2009-05-08	25.24	26.18	25.23	25.92	56480094
2009-05-11	25.50	25.55	24.91	25.13	36681404
2009-05-12	25.46	25.51	24.76	25.29	46931120
2009-05-13	24.94	25.06	24.27	24.46	60148140
2009-05-14	24.27	24.76	24.05	24.53	35978980
2009-05-15	24.41	24.63	23.80	24.00	60105678
2009-05-18	24.37	24.86	24.35	24.83	33962966
2009-05-19	24.88	25.21	24.72	24.95	32918784
2009-05-20	25.31	25.76	24.97	25.04	44501386
2009-05-21	24.66	24.68	24.02	24.30	51213422
2009-05-22	24.45	24.73	24.25	24.31	27296654
2009-05-26	24.15	24.89	23.83	24.82	53813608
2009-05-27	24.93	25.25	24.52	24.55	41743422
2009-05-28	24.77	25.61	24.53	25.37	51813650
2009-05-29	25.77	25.95	25.49	25.84	44478346
2009-06-01	26.34	26.98	26.29	26.79	59446948
2009-06-02	26.66	26.91	26.52	26.72	40510086
2009-06-03	26.39	26.39	25.31	25.69	56499018
2009-06-04	26.00	26.34	25.76	26.27	62121908
2009-06-05	26.55	28.85	25.73	26.06	46431180
2009-06-08	25.82	26.20	25.50	26.00	36666204
2009-06-09	26.29	26.48	25.97	26.25	29608808
2009-06-10	26.70	26.78	26.06	26.49	50126078
2009-06-11	26.57	27.41	26.53	27.02	49890520
2009-06-12	26.72	26.76	26.40	26.76	39908864
2009-06-15	26.30	26.31	25.71	26.05	38843922
2009-06-16	26.28	26.38	25.42	25.49	46876442
2009-06-17	25.30	25.35	24.74	25.08	72678634
2009-06-18	25.04	25.33	24.84	24.98	46122652
2009-06-19	25.12	25.18	24.41	24.61	49655738
2009-06-22	24.23	24.23	23.33	23.38	64230934
2009-06-23	23.51	23.73	23.16	23.52	50627976
2009-06-24	23.69	24.02	23.46	23.61	36045286
2009-06-25	23.54	24.22	23.50	24.11	53434300
2009-06-26	24.03	24.12	23.84	23.95	24619820
2009-06-29	24.10	24.40	24.04	24.17	27624306
2009-06-30	24.17	24.46	23.63	24.03	45739668
2009-07-01	24.29	24.56	24.01	24.05	40023402
2009-07-02	23.64	23.64	23.07	23.08	47966848
2009-07-06	22.56	22.85	22.28	22.85	63347798
2009-07-07	22.81	22.83	22.20	22.26	43168894
2009-07-08	22.20	22.52	21.83	22.27	68759248
2009-07-09	22.50	22.82	22.30	22.50	49091190
2009-07-10	22.14	22.39	21.99	22.34	50377864
2009-07-13	22.33	22.71	21.90	22.68	44888062
2009-07-14	22.93	23.08	22.69	22.98	54761606
2009-07-15	23.42	23.89	23.41	23.80	59857308
2009-07-16	23.66	24.23	23.54	24.09	32160836
2009-07-17	24.07	24.36	23.86	24.23	37792516
2009-07-20	24.55	24.73	24.23	24.64	39245660
2009-07-21	24.92	25.01	24.46	24.86	36669122
2009-07-22	24.49	24.94	24.43	24.63	43120724
2009-07-23	24.60	25.43	24.54	25.33	43464358
2009-07-24	25.23	25.64	25.13	25.60	30246562
2009-07-27	25.66	25.84	25.39	25.68	26414964
2009-07-28	25.39	25.50	24.81	25.31	38330734
2009-07-29	24.90	24.92	24.42	24.72	44513924
2009-07-30	24.96	25.33	24.75	25.07	41371680
2009-07-31	24.94	25.43	24.77	25.31	35830362
2009-08-03	25.75	26.14	25.71	25.96	41978718
2009-08-04	25.83	26.05	25.65	25.92	28838776
2009-08-05	25.91	25.91	25.50	25.66	32381900
2009-08-06	25.75	25.75	25.25	25.45	33406034
2009-08-07	25.75	25.81	25.28	25.42	37264590
2009-08-10	25.35	25.68	25.29	25.53	28127508
2009-08-11	25.44	25.50	25.05	25.16	41350222
2009-08-12	25.10	25.66	25.09	25.43	31200402
2009-08-13	25.63	25.77	25.29	25.74	33626180
2009-08-14	25.73	25.76	25.08	25.36	33078974
2009-08-17	24.75	24.80	24.37	24.54	37471830
2009-08-18	24.60	24.89	24.50	24.78	25840974
2009-08-19	24.53	25.43	24.45	25.24	41168116
2009-08-20	25.25	25.53	25.23	25.46	20052830
2009-08-21	25.76	26.28	25.75	26.18	43985280
2009-08-24	26.42	26.71	26.41	26.51	38163746
2009-08-25	26.60	26.73	26.02	26.11	42518330
2009-08-26	25.91	26.29	25.79	26.23	32541194
2009-08-27	26.08	26.33	25.56	26.15	36828066
2009-08-28	26.34	26.38	25.92	26.09	21096564
2009-08-31	25.68	25.76	25.42	25.59	26625920
2009-09-01	25.51	25.85	25.08	25.14	40933466
2009-09-02	25.00	25.30	24.96	24.96	28714446
2009-09-03	25.16	25.25	24.97	25.13	18870068
2009-09-04	25.08	25.55	25.06	25.48	23646870
2009-09-08	26.00	27.24	25.91	26.18	38224446
2009-09-09	26.25	26.50	26.07	26.24	26241406
2009-09-10	26.37	26.75	26.18	26.70	34983128
2009-09-11	26.85	27.16	26.58	26.80	42356056
2009-09-14	26.50	27.02	26.41	27.00	31226896
2009-09-15	27.13	27.34	26.90	27.27	36972148
2009-09-16	27.48	27.96	27.44	27.95	45772632
2009-09-17	27.92	28.14	27.61	27.81	34739194
2009-09-18	27.86	27.88	27.35	27.59	36731866
2009-09-21	27.14	27.45	26.99	27.36	31143028
2009-09-22	27.80	27.89	27.59	27.79	27074230
2009-09-23	27.81	27.87	27.19	27.21	67986096
2009-09-24	27.26	27.28	26.61	26.82	45889640
2009-09-25	26.72	27.12	26.56	26.78	40207032
2009-09-28	26.80	27.30	26.75	27.21	28125928
2009-09-29	27.19	27.33	26.92	27.14	35139804
2009-09-30	27.29	27.29	26.61	26.96	50769936
2009-10-01	26.95	26.96	26.12	26.12	47306616
2009-10-02	25.78	26.17	25.67	25.99	37126744
2009-10-05	26.02	26.67	25.93	26.56	33735538
2009-10-06	26.95	27.39	26.92	27.19	43872944
2009-10-07	27.11	27.40	26.98	27.40	41165924
2009-10-08	27.55	28.19	27.49	28.11	73616262
2009-10-09	28.00	28.21	27.87	28.08	26629078
2009-10-12	28.30	28.68	28.30	28.46	27144174
2009-10-13	28.54	28.56	28.02	28.51	41276944
2009-10-14	28.87	29.00	28.69	28.98	45796346
2009-10-15	28.81	29.59	28.76	29.59	46201650
2009-10-16	29.45	29.63	29.23	29.50	44911060
2009-10-19	29.55	30.00	29.43	29.88	43176952
2009-10-20	29.98	30.00	29.25	29.69	36997370
2009-10-21	29.46	30.28	29.42	29.61	52019022
2009-10-22	29.40	29.84	29.09	29.73	36697352
2009-10-23	29.89	29.92	28.90	29.15	42306736
2009-10-26	29.17	29.83	28.60	28.67	53872664
2009-10-27	28.74	29.21	28.63	28.93	50598482
2009-10-28	28.78	28.78	27.91	27.97	47925356
2009-10-29	28.16	28.78	28.05	28.72	43458666
2009-10-30	28.64	28.75	27.44	27.63	59776482
2009-11-02	27.82	28.27	27.36	27.80	58838462
2009-11-03	27.45	28.34	27.35	28.16	40062452
2009-11-04	28.50	28.66	28.07	28.14	52056086
2009-11-05	28.29	28.70	28.16	28.62	37095562
2009-11-06	28.33	28.83	28.25	28.54	43677442
2009-11-09	28.94	29.13	28.86	29.09	33857268
2009-11-10	29.00	29.24	28.79	29.11	35903666
2009-11-11	29.37	29.48	28.95	29.10	36047108
2009-11-12	28.95	29.13	28.34	28.46	50835266
2009-11-13	28.52	28.87	28.25	28.64	38713268
2009-11-16	28.98	29.57	28.92	29.39	41948050
2009-11-17	29.32	29.42	29.10	29.34	33699996
2009-11-18	29.48	29.49	29.02	29.22	34299640
2009-11-19	29.00	29.03	28.39	28.57	44872506
2009-11-20	28.41	28.46	28.07	28.30	33801464
2009-11-23	28.84	29.11	28.58	28.67	35071374
2009-11-24	28.71	28.84	28.29	28.83	31895400
2009-11-25	28.89	29.17	28.61	29.06	29219178
2009-11-27	28.21	28.56	28.05	28.51	25622050
2009-11-30	28.35	28.67	28.18	28.41	38897840
2009-12-01	28.79	29.02	28.73	28.79	31061362
2009-12-02	28.79	28.93	28.49	28.62	31293992
2009-12-03	28.61	28.69	28.13	28.16	39432552
2009-12-04	28.51	28.82	27.77	27.95	60389654
2009-12-07	27.73	28.23	27.73	27.89	27159288
2009-12-08	27.74	27.76	27.25	27.41	40476822
2009-12-09	27.51	27.66	27.09	27.41	50632782
2009-12-10	27.64	27.87	27.50	27.75	30382494
2009-12-11	27.90	27.97	27.59	27.77	31257952
2009-12-14	28.20	28.25	28.02	28.05	31265008
2009-12-15	28.04	28.32	27.97	28.14	26864548
2009-12-16	28.33	28.63	28.25	28.32	37603968
2009-12-17	28.15	28.35	28.01	28.08	30876362
2009-12-18	28.23	28.33	27.94	28.08	41544388
2009-12-21	28.28	28.54	28.26	28.41	32098084
2009-12-22	28.47	28.68	28.38	28.55	20155048
2009-12-23	28.64	28.85	28.58	28.77	26062972
2009-12-24	28.87	28.97	28.80	28.91	5590586
2009-12-28	29.13	29.13	28.84	28.96	11669960
2009-12-29	29.08	29.08	28.69	28.77	17029510
2009-12-30	28.66	28.77	28.56	28.74	14507194
2009-12-31	28.80	28.87	28.48	28.51	11897710
2010-01-04	28.96	29.41	28.90	29.41	33856894
2010-01-05	29.45	29.71	29.31	29.65	34737792
2010-01-06	29.66	30.09	29.59	30.00	48703650
2010-01-07	29.87	30.01	29.65	29.96	34900472
2010-01-08	29.85	30.18	29.75	30.15	26690080
2010-01-11	30.35	30.44	29.87	30.11	38921742
2010-01-12	29.65	29.85	29.52	29.68	43021602
2010-01-13	29.66	29.90	29.26	29.79	44275614
2010-01-14	29.78	29.95	29.67	29.87	31090684
2010-01-15	29.84	29.90	29.43	29.63	38111838
2010-01-19	29.55	29.95	29.50	29.90	29226366
2010-01-20	29.58	29.58	29.21	29.44	31283516
2010-01-21	29.46	29.55	28.77	28.84	50413848
2010-01-22	28.70	28.86	28.07	28.15	46057300
2010-01-25	28.34	28.61	28.25	28.34	31804290
2010-01-26	28.10	28.65	27.96	28.16	43031740
2010-01-27	28.08	28.33	27.59	28.05	53235284
2010-01-28	28.25	28.31	27.40	27.75	68868718
2010-01-29	27.96	28.23	27.11	27.25	65606176
2010-02-01	27.58	28.16	27.56	28.15	43626554
2010-02-02	28.26	28.57	28.03	28.52	44501536
2010-02-03	28.44	28.68	28.21	28.28	39498490
2010-02-04	28.05	28.06	27.10	27.12	74346878
2010-02-05	27.11	27.24	26.34	27.12	92756782
2010-02-08	27.13	27.45	26.87	26.87	48234910
2010-02-09	27.24	27.78	27.16	27.44	67134670
2010-02-10	27.45	27.49	26.89	27.32	48366296
2010-02-11	27.27	27.84	27.15	27.79	45892336
2010-02-12	27.45	27.81	27.27	27.80	39667784
2010-02-16	28.15	28.55	28.12	28.45	39669928
2010-02-17	28.53	28.59	28.22	28.41	36275578
2010-02-18	28.38	28.64	28.24	28.57	33145746
2010-02-19	28.47	28.78	28.33	28.68	33003798
2010-02-22	28.75	28.76	28.23	28.29	34706152
2010-02-23	28.15	28.22	27.69	27.82	42203102
2010-02-24	27.81	28.10	27.72	27.99	35260548
2010-02-25	27.59	28.02	27.36	28.01	41896170
2010-02-26	28.07	28.17	27.83	28.07	34493598
2010-03-01	28.20	28.40	28.18	28.33	27931972
2010-03-02	28.52	28.78	28.46	28.57	33492442
2010-03-03	28.68	28.94	28.68	28.69	33535394
2010-03-04	28.74	28.83	28.42	28.54	32661808
2010-03-05	28.82	29.14	28.79	29.08	30670550
2010-03-08	29.16	29.26	28.91	29.03	25237594
2010-03-09	28.88	29.19	28.84	29.03	33407480
2010-03-10	29.06	29.33	28.93	29.29	34744394
2010-03-11	29.18	29.29	29.09	29.24	26075168
2010-03-12	29.43	29.43	29.13	29.25	27319552
2010-03-15	29.14	29.18	28.65	28.95	36749370
2010-03-16	29.10	29.24	28.87	29.21	38323396
2010-03-17	29.36	29.71	29.32	29.53	43345798
2010-03-18	29.53	29.58	28.93	29.09	39453714
2010-03-19	29.05	29.13	28.38	28.64	44824614
2010-03-22	28.28	28.70	28.17	28.57	39712970
2010-03-23	28.63	28.72	28.45	28.68	34841738
2010-03-24	28.49	28.76	28.42	28.51	41537662
2010-03-25	28.72	28.79	27.99	28.03	44245850
2010-03-26	28.13	28.22	27.86	28.04	42987616
2010-03-29	28.22	28.64	28.20	28.59	38954310
2010-03-30	28.65	28.69	28.46	28.63	26116552
2010-03-31	28.69	28.89	28.57	28.76	30336116
2010-04-01	29.05	29.34	29.02	29.27	35980760
2010-04-05	29.45	29.85	29.35	29.79	34911880
2010-04-06	29.75	29.89	29.63	29.79	27071496
2010-04-07	29.72	29.74	29.33	29.50	39073186
2010-04-08	29.28	29.70	29.14	29.60	38920578
2010-04-09	29.80	29.97	29.75	29.92	34977174
2010-04-12	29.89	30.19	29.88	29.99	30065938
2010-04-13	29.95	30.02	29.57	29.88	27712876
2010-04-14	30.03	30.19	29.77	30.17	29171146
2010-04-15	30.13	30.27	30.04	30.16	27895564
2010-04-16	29.99	30.13	29.46	29.65	73331142
2010-04-19	29.38	29.70	29.29	29.69	42298064
2010-04-20	29.92	30.38	29.89	30.27	39334828
2010-04-21	30.28	30.47	30.02	30.24	37143172
2010-04-22	29.99	30.32	29.76	30.32	38766218
2010-04-23	30.33	31.05	30.29	31.05	52024584
2010-04-26	31.10	31.15	30.89	30.94	34540434
2010-04-27	30.73	30.96	29.92	29.99	82805260
2010-04-28	30.20	30.38	29.89	30.30	46192964
2010-04-29	30.45	30.70	30.13	30.33	57725432
2010-04-30	30.40	30.42	29.77	29.96	45832886
2010-05-03	30.09	30.54	29.75	30.30	33379668
2010-05-04	29.90	29.92	29.18	29.49	61168604
2010-05-05	28.95	29.43	28.76	29.02	70412966
2010-05-06	28.76	29.09	26.15	28.03	94401394
2010-05-07	27.95	28.32	27.15	27.50	98981778
2010-05-10	28.57	28.78	28.26	28.67	59433692
2010-05-11	28.37	28.92	28.35	28.48	45673578
2010-05-12	28.54	28.97	28.54	28.88	37616880
2010-05-13	28.83	29.06	28.56	28.69	42235282
2010-05-14	28.43	28.51	27.68	28.12	56791220
2010-05-17	28.21	28.29	27.23	27.83	63899926
2010-05-18	28.24	28.43	27.46	27.62	61352522
2010-05-19	27.46	27.66	26.83	27.30	60218352
2010-05-20	26.60	26.69	26.00	26.08	89773146
2010-05-21	25.57	26.60	25.51	26.54	80311902
2010-05-24	26.48	26.55	25.89	25.93	54828690
2010-05-25	25.24	26.00	25.08	25.99	86227964
2010-05-26	26.30	26.54	25.85	25.94	59696994
2010-05-27	26.59	27.07	26.50	27.04	60613340
2010-05-28	26.97	27.01	26.33	26.53	52657366
2010-06-01	26.09	26.27	25.22	25.27	72700836
2010-06-02	25.44	26.40	25.40	26.36	55300978
2010-06-03	26.64	26.77	26.07	26.72	67380346
2010-06-04	26.15	26.72	25.59	25.78	59719790
2010-06-07	25.88	26.18	25.50	25.55	48263034
2010-06-08	25.59	26.06	25.35	25.98	70188626
2010-06-09	26.24	26.64	25.57	25.71	61359702
2010-06-10	26.39	27.05	26.33	27.00	51986674
2010-06-11	26.62	27.18	26.62	27.16	30326086
2010-06-14	27.50	27.70	27.01	27.02	47629074
2010-06-15	27.30	27.85	27.23	27.81	34143048
2010-06-16	27.62	27.98	27.50	27.79	28992510
2010-06-17	27.88	27.88	27.46	27.76	34825914
2010-06-18	27.63	27.85	27.43	27.81	27196400
2010-06-21	28.27	28.35	27.54	27.75	33251366
2010-06-22	27.73	27.74	26.84	26.94	43147668
2010-06-23	26.90	26.93	26.58	26.73	35639082
2010-06-24	26.57	26.74	26.05	26.17	33910834
2010-06-25	26.21	26.48	25.89	26.25	40875358
2010-06-28	26.37	26.37	25.86	25.89	31908772
2010-06-29	25.53	25.53	24.85	25.04	44987106
2010-06-30	25.00	25.38	24.79	24.84	33388032
2010-07-01	24.93	25.07	24.28	24.75	51605032
2010-07-02	24.91	25.02	24.48	24.69	22839164
2010-07-06	25.12	25.38	24.66	24.93	34602394
2010-07-07	25.06	25.83	25.00	25.81	37817350
2010-07-08	26.11	26.25	25.71	26.18	29745598
2010-07-09	26.15	26.35	26.04	26.31	18225678
2010-07-12	26.21	26.44	26.00	26.24	16414668
2010-07-13	26.59	26.76	26.46	26.56	28330052
2010-07-14	26.44	26.67	26.25	26.53	23884088
2010-07-15	26.49	26.60	26.05	26.50	29841394
2010-07-16	26.27	26.37	25.68	25.87	36261516
2010-07-19	25.97	26.18	25.76	26.03	25082490
2010-07-20	25.66	26.66	25.66	26.63	33500732
2010-07-21	26.80	26.80	26.00	26.19	45027566
2010-07-22	26.56	27.01	26.48	26.77	45984256
2010-07-23	26.71	26.90	26.40	26.89	36051466
2010-07-26	26.91	27.17	26.83	27.13	23877202
2010-07-27	27.25	27.29	26.76	27.00	32818858
2010-07-28	26.93	27.13	26.85	26.94	21556138
2010-07-29	27.12	27.36	26.71	26.98	29114408
2010-07-30	26.70	27.06	26.62	26.92	23632168
2010-08-02	27.43	27.95	27.39	27.86	55157880
2010-08-03	27.75	28.03	27.62	27.85	28520374
2010-08-04	27.93	28.14	27.79	28.07	26215212
2010-08-05	27.88	28.16	27.75	28.16	17817322
2010-08-06	27.81	27.96	27.42	27.82	36234712
2010-08-09	27.95	28.04	27.77	27.94	13428450
2010-08-10	27.61	27.84	27.43	27.71	24520944
2010-08-11	27.20	27.24	26.79	26.88	37659238
2010-08-12	26.49	26.93	26.45	26.72	30527710
2010-08-13	26.66	26.92	26.60	26.68	18218870
2010-08-16	26.53	26.75	26.38	26.67	20571310
2010-08-17	26.94	27.26	26.81	27.12	36034668
2010-08-18	27.04	27.08	26.61	26.86	37388660
2010-08-19	26.73	26.78	26.27	26.42	32998178
2010-08-20	26.28	26.30	25.89	26.10	24849544
2010-08-23	26.15	26.36	26.09	26.11	16353394
2010-08-24	25.75	26.05	25.61	25.70	29487532
2010-08-25	25.56	25.70	25.21	25.62	38678754
2010-08-26	25.77	25.85	25.25	25.39	21965268
2010-08-27	25.54	26.10	25.17	26.05	39417998
2010-08-30	26.00	26.12	25.67	25.67	18313186
2010-08-31	25.56	25.80	25.41	25.60	35157464
2010-09-01	26.03	26.62	25.99	26.56	38265740
2010-09-02	26.59	26.83	26.44	26.78	19697238
2010-09-03	27.02	27.22	26.88	27.10	26507760
2010-09-07	26.90	26.93	26.61	26.70	22813830
2010-09-08	26.73	27.06	26.71	26.93	18660690
2010-09-09	27.26	27.31	26.88	26.98	15673220
2010-09-10	27.14	27.32	27.09	27.26	15190548
2010-09-13	27.50	27.54	27.29	27.48	18263088
2010-09-14	27.43	27.62	27.27	27.39	27955710
2010-09-15	27.20	27.34	27.04	27.33	28225872
2010-09-16	27.20	27.32	27.04	27.21	33517584
2010-09-17	27.16	27.21	26.86	26.95	28705666
2010-09-20	27.03	27.51	26.91	27.40	38849836
2010-09-21	27.44	27.59	27.19	27.42	33544744
2010-09-22	27.37	27.69	27.20	27.22	32317998
2010-09-23	26.98	27.28	26.91	27.05	24719866
2010-09-24	27.35	27.77	27.23	27.64	49264912
2010-09-27	27.71	27.80	27.53	27.53	21795352
2010-09-28	27.56	27.83	27.28	27.73	33159050
2010-09-29	27.68	28.15	27.63	28.02	43002708
2010-09-30	28.24	28.38	27.75	28.03	46339492
2010-10-01	28.30	28.48	28.13	28.41	40019620
2010-10-04	28.27	28.45	27.84	28.05	29505288
2010-10-05	28.36	28.82	28.30	28.71	43231560
2010-10-06	28.71	29.06	28.70	28.97	28210088
2010-10-07	29.09	29.12	28.61	28.82	27125568
2010-10-08	28.80	29.29	28.73	29.18	31677500
2010-10-11	29.20	29.41	29.15	29.26	16091950
2010-10-12	29.14	29.35	28.82	29.22	33330186
2010-10-13	29.39	29.72	29.33	29.57	29379488
2010-10-14	29.48	29.73	29.29	29.53	23005498
2010-10-15	29.69	29.74	29.28	29.61	30171810
2010-10-18	29.53	29.91	29.44	29.69	21900136
2010-10-19	29.38	29.43	28.85	29.10	38578966
2010-10-20	29.20	29.66	29.09	29.47	25257180
2010-10-21	29.56	29.79	29.14	29.46	26841790
2010-10-22	29.61	29.75	29.51	29.65	13117414
2010-10-25	29.88	30.15	29.68	29.73	22707896
2010-10-26	29.65	29.83	29.56	29.79	21387082
2010-10-27	29.52	29.70	29.22	29.67	25812120
2010-10-28	29.86	29.94	29.48	29.60	23185158
2010-10-29	29.45	29.65	29.38	29.62	18722800
2010-11-01	29.92	30.09	29.54	29.66	24048402
2010-11-02	29.88	30.12	29.77	29.98	20455176
2010-11-03	30.08	30.11	29.60	30.05	45460908
2010-11-04	30.49	31.01	30.49	31.00	38656936
2010-11-05	30.97	31.16	30.87	31.16	29379430
2010-11-08	30.98	31.29	30.96	31.25	23980644
2010-11-09	31.40	31.63	31.01	31.19	40139736
2010-11-10	31.29	31.61	30.97	31.59	35575256
2010-11-11	31.45	31.95	31.43	31.94	36097042
2010-11-12	31.59	31.74	31.19	31.47	35748472
2010-11-15	31.67	31.68	31.31	31.31	21502462
2010-11-16	31.00	31.01	30.48	30.73	47476946
2010-11-17	30.65	31.05	30.56	30.85	33635588
2010-11-18	31.15	31.63	31.15	31.53	32105188
2010-11-19	31.44	31.81	31.21	31.80	22721576
2010-11-22	31.62	31.72	31.08	31.70	36293828
2010-11-23	31.24	31.26	30.79	31.08	45069916
2010-11-24	31.29	31.67	31.27	31.64	45300488
2010-11-26	31.33	31.52	31.18	31.26	13178778
2010-11-29	31.10	31.54	30.82	31.47	29468740
2010-11-30	31.06	31.61	30.96	31.36	38546778
2010-12-01	31.87	32.36	31.87	32.29	39947438
2010-12-02	32.28	32.79	32.27	32.77	35355192
2010-12-03	32.57	32.97	32.56	32.92	20038710
2010-12-06	32.89	33.10	32.86	33.02	23985518
2010-12-07	33.45	33.50	32.82	32.90	45876952
2010-12-08	32.93	33.08	32.53	32.74	25520210
2010-12-09	32.91	32.98	32.52	32.82	21904702
2010-12-10	32.89	32.99	32.75	32.95	17352160
2010-12-13	33.16	33.49	33.11	33.23	25779122
2010-12-14	33.27	33.36	32.97	33.08	23030968
2010-12-15	32.94	33.19	32.80	32.90	22232168
2010-12-16	32.89	33.09	32.63	33.08	22051426
2010-12-17	32.93	32.99	32.80	32.95	22651700
2010-12-20	33.07	33.27	32.89	33.16	20469348
2010-12-21	33.35	33.54	33.24	33.50	17406696
2010-12-22	33.60	33.65	33.50	33.61	15710836
2010-12-23	33.58	33.74	33.56	33.71	9063584
2010-12-27	33.55	33.65	33.46	33.59	8305292
2010-12-28	33.63	33.76	33.56	33.71	10309316
2010-12-29	33.83	34.13	33.77	34.05	11065282
2010-12-30	34.08	34.24	33.96	34.08	11969074
2010-12-31	34.07	34.25	33.97	34.13	8888868
2011-01-03	34.45	34.60	34.30	34.38	20393292
2011-01-04	34.60	34.60	33.76	34.09	29086920
2011-01-05	33.92	34.28	33.79	34.22	22582992
2011-01-06	34.34	34.35	33.75	33.90	22908044
2011-01-07	33.91	34.22	33.80	34.14	22164472
2011-01-10	34.04	34.07	33.75	34.01	21612874
2011-01-11	34.23	34.61	34.18	34.57	22743984
2011-01-12	34.88	35.07	34.72	35.05	22053548
2011-01-13	35.10	35.18	34.82	34.95	23045304
2011-01-14	34.90	35.34	34.74	35.33	28010642
2011-01-18	35.30	35.57	35.19	35.55	25070318
2011-01-19	35.61	35.62	35.06	35.12	30253786
2011-01-20	34.85	34.97	34.37	34.87	46359830
2011-01-21	35.22	35.31	34.86	35.05	29147920
2011-01-24	35.00	35.26	34.86	35.18	26208406
2011-01-25	35.10	35.16	34.68	35.08	31638190
2011-01-26	35.20	36.02	35.18	35.92	48443044
2011-01-27	35.90	35.98	35.53	35.71	29988364
2011-01-28	35.65	35.83	35.43	35.56	47383518
2011-01-31	35.86	36.58	35.75	36.58	50229670
2011-02-01	36.72	37.21	35.61	37.17	40886272
2011-02-02	37.00	37.42	36.92	37.14	27121888
2011-02-03	37.15	37.22	36.69	37.16	29030992
2011-02-04	37.25	37.29	36.87	37.07	26560860
2011-02-07	37.22	37.61	37.22	37.28	32350384
2011-02-08	37.22	37.28	36.83	37.15	31193754
2011-02-09	36.99	37.13	36.43	36.69	32648944
2011-02-10	36.51	37.12	36.47	37.06	33619564
2011-02-11	36.91	37.26	36.81	37.06	37740970
2011-02-14	36.99	37.92	36.99	37.87	30446342
2011-02-15	37.81	37.88	37.32	37.48	22887204
2011-02-16	37.68	38.02	37.55	37.98	31815834
2011-02-17	37.97	38.44	37.91	38.35	21593466
2011-02-18	38.44	38.60	38.17	38.51	24816750
2011-02-22	38.69	39.03	37.96	38.14	49667346
2011-02-23	38.35	39.19	38.28	38.91	64379780
2011-02-24	39.01	39.03	38.13	38.36	44778974
2011-02-25	38.50	39.00	38.41	38.97	23537274
2011-02-28	39.12	39.35	38.85	39.24	31756982
2011-03-01	39.50	39.54	38.49	38.54	40411176
2011-03-02	38.43	38.83	38.15	38.76	30091528
2011-03-03	39.00	39.46	38.88	39.42	22658606
2011-03-04	39.41	39.46	38.86	39.17	28266654
2011-03-07	39.43	39.61	38.68	38.90	29343350
2011-03-08	38.88	38.91	38.19	38.58	32375818
2011-03-09	38.46	38.71	38.19	38.31	27205992
2011-03-10	37.80	37.81	36.81	36.92	72370814
2011-03-11	36.66	37.83	36.52	37.56	48423770
2011-03-14	37.38	37.89	37.18	37.76	32883008
2011-03-15	36.59	37.81	36.45	37.48	43669416
2011-03-16	37.59	37.91	36.49	36.88	63325562
2011-03-17	37.60	38.20	37.36	38.00	41890248
2011-03-18	38.34	38.43	37.65	37.70	48384208
2011-03-21	38.35	38.85	38.28	38.84	34329418
2011-03-22	38.85	38.98	38.63	38.76	20039380
2011-03-23	38.75	38.99	38.50	38.86	20194548
2011-03-24	39.01	39.07	38.58	39.00	30738202
2011-03-25	39.04	39.45	38.90	39.35	20932820
2011-03-28	39.25	39.70	39.17	39.25	28295970
2011-03-29	39.20	39.81	39.07	39.73	33920430
2011-03-30	39.99	40.19	39.67	40.01	38041780
2011-03-31	40.22	40.49	39.86	39.88	37767394
2011-04-01	40.23	40.35	39.89	40.00	25850368
2011-04-04	40.18	40.27	39.97	40.02	14952588
2011-04-05	39.99	40.37	39.95	40.14	38647680
2011-04-06	40.35	40.45	39.54	39.72	32951748
2011-04-07	39.65	39.89	39.37	39.72	29649250
2011-04-08	40.01	40.19	39.64	39.86	38289962
2011-04-11	39.88	39.95	38.94	39.07	35389372
2011-04-12	38.63	38.65	37.65	37.87	76187470
2011-04-13	38.21	38.34	37.73	38.02	53697886
2011-04-14	37.81	38.39	37.67	38.28	41348216
2011-04-15	38.38	38.65	38.09	38.60	30540828
2011-04-18	38.02	38.20	37.59	38.02	40107864
2011-04-19	38.00	38.50	37.98	38.41	30125336
2011-04-20	39.15	39.33	38.96	39.31	44889758
2011-04-21	39.39	39.60	39.21	39.49	25294224
2011-04-25	39.51	39.55	39.04	39.29	14154278
2011-04-26	39.41	39.74	39.24	39.68	18404678
2011-04-27	39.83	39.85	38.99	39.66	37434726
2011-04-28	39.52	39.77	39.28	39.65	29996440
2011-04-29	39.66	40.26	39.64	40.24	19857174
2011-05-02	40.33	40.40	39.46	39.71	35525556
2011-05-03	39.40	39.49	38.37	38.71	57503464
2011-05-04	38.63	38.64	37.70	38.03	59500664
2011-05-05	37.46	37.83	36.79	37.24	88978976
2011-05-06	37.67	38.23	36.99	37.40	70454316
2011-05-09	37.58	38.24	37.51	38.06	48456956
2011-05-10	38.05	38.42	37.76	38.24	35533356
2011-05-11	38.00	38.04	36.86	37.13	82339792
2011-05-12	36.95	37.38	36.39	37.08	77909774
2011-05-13	37.25	37.43	36.57	36.90	71868162
2011-05-16	36.74	37.37	36.52	36.62	56296766
2011-05-17	36.45	36.79	36.14	36.62	60546022
2011-05-18	36.78	37.62	36.64	37.36	51692954
2011-05-19	37.53	37.68	37.05	37.36	39333788
2011-05-20	37.33	37.64	36.86	37.32	54108788
2011-05-23	36.67	36.94	36.50	36.74	40585842
2011-05-24	37.11	37.67	37.10	37.26	49661552
2011-05-25	37.07	38.08	37.06	37.89	49837630
2011-05-26	37.76	38.17	37.57	38.08	37503450
2011-05-27	38.29	38.56	37.98	38.17	33394198
2011-05-31	38.67	38.83	38.13	38.56	38624258
2011-06-01	38.46	38.63	37.54	37.64	55234738
2011-06-02	37.65	37.95	37.22	37.62	48210442
2011-06-03	37.06	37.99	36.99	37.63	44756892
2011-06-06	37.55	37.71	36.70	36.78	46878594
2011-06-07	37.10	37.29	36.72	36.78	38461062
2011-06-08	36.90	37.34	36.81	36.89	50113060
2011-06-09	37.08	37.59	37.00	37.39	34543834
2011-06-10	37.10	37.18	36.60	36.67	41936984
2011-06-13	36.69	36.95	35.74	36.09	55502274
2011-06-14	36.56	37.04	36.55	36.86	45755662
2011-06-15	36.42	36.74	35.81	36.01	71280876
2011-06-16	36.03	36.40	35.70	36.07	50528778
2011-06-17	36.25	36.31	35.61	35.84	54819628
2011-06-20	35.65	36.90	35.57	35.94	34724650
2011-06-21	36.19	36.83	36.17	36.66	46391096
2011-06-22	36.54	37.04	36.43	36.55	37123748
2011-06-23	35.78	36.21	35.23	36.15	90908352
2011-06-24	36.15	36.24	35.42	35.47	34131280
2011-06-27	35.34	35.88	35.26	35.66	39389298
2011-06-28	35.97	36.71	35.94	36.70	31715456
2011-06-29	36.82	37.38	36.64	37.13	42642828
2011-06-30	37.25	37.71	37.25	37.68	38837558
2011-07-01	37.60	38.07	37.28	38.03	29776980
2011-07-05	38.08	38.44	37.99	38.27	31366868
2011-07-06	38.18	38.25	37.86	38.20	21950978
2011-07-07	38.71	38.83	38.42	38.77	35648618
2011-07-08	38.10	38.45	38.04	38.45	34262098
2011-07-11	37.90	37.90	37.39	37.53	38294050
2011-07-12	37.38	37.91	37.35	37.40	41091646
2011-07-13	37.57	38.21	37.53	37.68	40331794
2011-07-14	38.07	38.15	37.38	37.43	45265688
2011-07-15	37.85	38.48	37.83	38.43	54734186
2011-07-18	38.27	38.37	38.00	38.30	40724566
2011-07-19	38.58	39.03	38.55	39.00	39115946
2011-07-20	39.17	39.18	38.83	38.90	21035518
2011-07-21	39.13	39.72	39.11	39.67	34722652
2011-07-22	39.70	39.92	39.47	39.87	22999482
2011-07-25	39.37	39.99	39.31	39.71	30968816
2011-07-26	39.68	39.88	39.38	39.52	33938730
2011-07-27	39.25	39.33	38.65	38.77	47568870
2011-07-28	38.62	39.09	38.54	38.61	39108132
2011-07-29	38.10	38.56	37.98	38.23	34671166
2011-08-01	38.90	38.93	37.81	38.17	43971398
2011-08-02	37.96	38.35	37.10	37.11	54402210
2011-08-03	37.16	37.18	36.03	36.89	71128198
2011-08-04	36.21	36.25	34.14	34.27	109059438
2011-08-05	34.79	35.08	32.24	34.04	132819224
2011-08-08	32.66	33.19	31.00	31.14	111994040
2011-08-09	31.79	32.75	30.55	32.73	100802246
2011-08-10	32.30	32.89	31.47	31.58	98747360
2011-08-11	31.80	33.73	31.61	33.24	84066736
2011-08-12	33.73	33.93	33.27	33.48	53105908
2011-08-15	33.93	34.68	33.92	34.65	58622484
2011-08-16	34.17	34.53	33.65	34.04	59890234
2011-08-17	34.42	34.80	33.95	34.17	43333774
2011-08-18	33.11	33.18	31.83	32.19	74496750
2011-08-19	31.70	32.74	31.50	31.62	54639176
2011-08-22	32.59	32.60	31.25	31.37	49064826
2011-08-23	31.57	32.80	31.36	32.78	71713626
2011-08-24	32.59	33.04	32.30	32.98	37735846
2011-08-25	33.21	33.41	32.11	32.28	53585218
2011-08-26	31.96	33.05	31.56	32.91	47672512
2011-08-29	33.43	33.91	33.16	33.87	71086368
2011-08-30	33.64	34.30	33.36	34.07	39677536
2011-08-31	34.38	34.82	34.00	34.32	48970508
2011-09-01	34.38	34.83	33.98	34.06	42588370
2011-09-02	33.16	33.45	32.83	33.11	41709408
2011-09-06	32.06	32.80	31.79	32.75	38711378
2011-09-07	33.36	33.97	33.31	33.95	37051376
2011-09-08	33.79	34.28	33.37	33.56	36983650
2011-09-09	33.12	33.28	32.21	32.45	70082734
2011-09-12	31.88	32.67	31.67	32.60	51522952
2011-09-13	32.75	32.92	32.10	32.69	56409056
2011-09-14	32.89	33.56	32.24	33.10	51431638
2011-09-15	33.51	33.79	33.23	33.75	34662360
2011-09-16	33.76	33.88	33.16	33.55	46072744
2011-09-19	32.73	33.32	32.38	33.02	41719652
2011-09-20	33.17	33.59	32.76	32.81	40268794
2011-09-21	32.72	32.84	31.42	31.45	53565662
2011-09-22	30.34	30.35	29.13	29.67	76131930
2011-09-23	29.29	29.79	29.19	29.35	65590660
2011-09-26	29.57	30.49	28.98	30.42	68795098
2011-09-27	31.32	31.67	30.69	30.87	64973228
2011-09-28	30.92	31.21	29.80	29.86	46187088
2011-09-29	30.63	30.67	29.53	30.14	45738956
2011-09-30	29.62	29.98	29.26	29.26	59468788
2011-10-03	28.92	29.26	28.24	28.26	70137444
2011-10-04	27.75	29.27	27.13	29.19	82740666
2011-10-05	29.40	30.35	28.97	30.26	75129822
2011-10-06	30.20	30.89	29.86	30.83	47638622
2011-10-07	31.07	31.09	30.15	30.45	48783696
2011-10-10	31.02	31.85	31.01	31.83	35815914
2011-10-11	31.54	32.17	31.46	31.90	44856366
2011-10-12	32.15	32.55	31.92	32.07	37262986
2011-10-13	31.74	32.18	31.39	32.02	30318858
2011-10-14	32.57	33.31	32.56	33.30	33233604
2011-10-17	33.21	33.32	32.62	32.70	37612768
2011-10-18	32.66	33.97	32.30	33.75	48911790
2011-10-19	33.60	34.12	33.24	33.40	48059090
2011-10-20	33.38	33.81	32.96	33.66	43754904
2011-10-21	34.02	34.42	33.86	34.28	48342138
2011-10-24	34.38	34.82	34.29	34.73	45947792
2011-10-25	34.64	34.71	33.75	34.00	43848636
2011-10-26	34.52	34.86	33.75	34.74	36375350
2011-10-27	35.69	36.60	35.59	36.28	62380488
2011-10-28	35.90	36.59	35.80	36.52	35025060
2011-10-31	35.90	35.93	34.80	34.86	43911890
2011-11-01	33.49	34.24	33.17	33.73	83498810
2011-11-02	34.57	34.84	34.22	34.75	40621898
2011-11-03	35.25	35.78	34.79	35.66	39428926
2011-11-04	35.35	35.73	35.00	35.63	25109662
2011-11-07	35.64	36.08	35.20	35.83	26943586
2011-11-08	36.12	36.45	35.64	36.41	38305316
2011-11-09	35.34	35.68	34.71	34.80	50550118
2011-11-10	35.37	35.67	34.73	35.41	40710644
2011-11-11	35.80	36.28	35.75	36.13	28802946
2011-11-14	35.91	35.99	35.33	35.66	30765000
2011-11-15	35.55	35.91	35.33	35.62	33351736
2011-11-16	35.34	35.99	35.04	35.08	43893570
2011-11-17	35.07	35.25	33.96	34.28	51074830
2011-11-18	34.48	34.66	33.87	34.08	53906790
2011-11-21	33.46	33.68	32.99	33.47	40029718
2011-11-22	33.43	33.65	32.94	33.15	37396950
2011-11-23	32.68	32.75	32.14	32.15	43580830
2011-11-25	32.01	32.47	31.92	31.92	14299590
2011-11-28	33.08	33.39	32.81	33.11	43702490
2011-11-29	33.26	33.95	33.14	33.59	28954990
2011-11-30	34.83	35.54	34.82	35.44	66003980
2011-12-01	35.34	35.70	35.05	35.24	32665104
2011-12-02	35.58	35.77	35.14	35.21	29879748
2011-12-05	35.85	36.08	35.34	35.65	29725420
2011-12-06	35.62	35.93	35.35	35.64	27719490
2011-12-07	35.50	35.58	35.00	35.30	34289176
2011-12-08	35.05	35.23	34.22	34.32	34293360
2011-12-09	34.53	35.24	34.46	35.10	31036610
2011-12-12	34.67	34.70	33.80	34.28	38630196
2011-12-13	34.54	34.98	33.74	33.96	37284994
2011-12-14	33.56	33.71	32.86	33.00	53368568
2011-12-15	33.46	33.50	32.78	32.86	35499824
2011-12-16	32.99	33.26	32.73	33.07	43941132
2011-12-19	33.21	33.21	32.40	32.49	25081376
2011-12-20	33.15	33.89	33.11	33.83	25330438
2011-12-21	33.83	34.29	33.62	34.20	24054810
2011-12-22	34.39	34.68	34.28	34.60	21977578
2011-12-23	34.73	34.84	34.53	34.80	10429334
2011-12-27	34.73	35.05	34.73	34.89	11260416
2011-12-28	34.90	34.99	34.18	34.23	22641248
2011-12-29	34.31	34.62	34.28	34.58	15404846
2011-12-30	34.50	34.73	34.47	34.57	13172490
2012-01-03	35.30	35.70	35.25	35.53	48512298
2012-01-04	35.39	35.66	35.18	35.60	28036996
2012-01-05	35.37	35.46	35.00	35.43	25349302
2012-01-06	35.50	35.51	35.15	35.22	17789964
2012-01-09	35.30	35.47	35.19	35.39	24089172
2012-01-10	35.95	35.99	35.61	35.71	27267120
2012-01-11	35.54	35.55	35.09	35.23	26945560
2012-01-12	35.04	35.19	34.74	34.90	39423680
2012-01-13	34.68	34.77	34.37	34.72	32435216
2012-01-17	35.11	35.28	34.85	34.97	25054290
2012-01-18	34.95	35.56	34.78	35.54	30726078
2012-01-19	35.73	35.82	35.52	35.69	26608654
2012-01-20	35.68	35.82	35.41	35.69	30790748
2012-01-23	35.82	36.08	35.72	35.98	25974204
2012-01-24	35.66	35.90	35.52	35.87	21234392
2012-01-25	35.82	36.43	35.36	36.31	39276930
2012-01-26	36.54	36.58	35.68	35.82	33967400
2012-01-27	35.66	35.90	35.60	35.74	18456398
2012-01-30	35.33	35.60	35.07	35.57	27251802
2012-01-31	35.83	35.86	35.17	35.35	29361784
2012-02-01	35.67	35.79	35.41	35.49	25559976
2012-02-02	35.54	35.89	35.43	35.76	30942468
2012-02-03	36.22	36.42	36.02	36.39	29993120
2012-02-06	36.18	36.82	36.13	36.82	26771068
2012-02-07	36.73	37.07	36.35	37.01	35097848
2012-02-08	37.10	37.15	36.65	36.89	22056792
2012-02-09	36.94	37.03	36.60	36.89	19211574
2012-02-10	36.46	36.59	36.28	36.52	29673876
2012-02-13	36.89	36.92	36.53	36.81	19828596
2012-02-14	36.77	36.94	36.58	36.88	29095926
2012-02-15	37.00	37.10	36.70	36.82	29485632
2012-02-16	36.89	37.36	36.67	37.30	36205108
2012-02-17	37.59	37.64	37.22	37.44	26993710
2012-02-21	37.69	37.90	37.59	37.69	28764796
2012-02-22	37.77	38.04	37.68	37.78	24685790
2012-02-23	37.80	38.01	37.53	37.97	28177202
2012-02-24	38.05	38.25	38.02	38.12	24549782
2012-02-27	37.97	38.16	37.71	38.00	22366480
2012-02-28	37.95	38.12	37.66	37.87	33212610
2012-02-29	37.91	38.07	37.34	37.44	34492448
2012-03-01	37.61	37.88	37.52	37.80	28016908
2012-03-02	37.66	37.81	37.22	37.37	29045938
2012-03-05	37.21	37.24	36.77	37.13	25371030
2012-03-06	36.57	36.67	36.29	36.53	27735630
2012-03-07	36.66	36.93	36.41	36.83	28964390
2012-03-08	37.02	37.26	36.84	37.13	20597904
2012-03-09	37.21	37.44	37.04	37.10	29306380
2012-03-12	37.06	37.12	36.73	36.89	24517346
2012-03-13	37.09	37.39	36.72	37.34	35586370
2012-03-14	37.36	37.46	36.89	36.98	27715184
2012-03-15	37.02	37.21	36.79	37.04	30353972
2012-03-16	37.07	37.52	37.02	37.40	47182206
2012-03-19	37.38	37.74	37.27	37.57	28413416
2012-03-20	37.24	37.28	36.93	37.01	26569530
2012-03-21	36.96	36.97	36.51	36.57	33165124
2012-03-22	36.16	36.22	35.58	35.74	40433058
2012-03-23	35.82	36.25	35.64	36.12	26444032
2012-03-26	36.45	36.50	36.20	36.40	20379688
2012-03-27	36.47	36.48	36.03	36.04	25545664
2012-03-28	35.87	36.00	35.30	35.59	30570604
2012-03-29	35.34	35.65	35.09	35.59	32660448
2012-03-30	35.85	35.97	35.52	35.88	25506588
2012-04-02	35.79	36.50	35.68	36.23	35776260
2012-04-03	36.15	36.21	35.55	35.91	27990316
2012-04-04	35.48	35.64	35.27	35.45	31660550
2012-04-05	35.33	35.75	35.21	35.25	19157660
2012-04-09	34.71	35.07	34.68	34.81	28860656
2012-04-10	34.76	34.82	34.05	34.12	43906394
2012-04-11	34.50	34.60	34.06	34.13	25653448
2012-04-12	34.16	34.96	34.14	34.88	30117668
2012-04-13	34.73	34.83	34.28	34.35	26217606
2012-04-16	34.49	34.60	33.98	34.12	30250734
2012-04-17	34.44	34.85	34.41	34.68	25514008
2012-04-18	34.57	34.82	34.50	34.61	21588732
2012-04-19	34.63	34.90	34.43	34.56	41949136
2012-04-20	34.89	35.06	34.47	34.48	30199962
2012-04-23	33.91	34.54	33.84	34.45	34056490
2012-04-24	34.57	34.82	34.41	34.70	19831380
2012-04-25	34.92	35.07	34.68	35.05	29285994
2012-04-26	34.88	35.43	34.82	35.42	22462782
2012-04-27	35.50	35.53	35.22	35.40	13669904
2012-04-30	35.37	35.64	35.27	35.62	15217958
2012-05-01	35.69	36.39	35.63	36.13	28512682
2012-05-02	35.82	35.83	35.44	35.54	24164522
2012-05-03	35.53	35.58	34.85	34.95	32081392
2012-05-04	34.60	34.65	33.99	34.15	44377444
2012-05-07	33.95	34.27	33.72	34.05	30415914
2012-05-08	33.78	34.00	33.22	33.94	50357510
2012-05-09	33.42	33.98	33.25	33.78	43911710
2012-05-10	34.11	34.30	33.85	33.92	24617592
2012-05-11	33.68	34.17	33.61	33.67	20606772
2012-05-14	33.26	33.31	33.04	33.11	27105916
2012-05-15	33.13	33.26	32.46	32.56	33955842
2012-05-16	32.64	33.16	32.38	32.38	33032588
2012-05-17	32.45	32.71	32.17	32.17	38364596
2012-05-18	32.40	32.58	31.84	31.97	36969194
2012-05-21	32.02	32.74	32.00	32.71	27340968
2012-05-22	32.75	33.21	32.40	32.63	42672346
2012-05-23	32.35	32.79	31.89	32.75	37761856
2012-05-24	32.92	32.92	32.31	32.72	37363824
2012-05-25	32.69	32.91	32.49	32.57	16029366
2012-05-29	32.94	33.35	32.77	33.11	28107998
2012-05-30	32.65	32.67	31.99	32.10	46470162
2012-05-31	32.08	32.16	31.27	31.82	53376832
2012-06-01	31.18	31.37	30.98	31.02	39024438
2012-06-04	31.14	31.24	30.56	31.00	38076336
2012-06-05	30.93	31.47	30.91	31.26	31604640
2012-06-06	31.59	32.26	31.59	32.23	41571164
2012-06-07	32.65	32.94	32.18	32.25	29373878
2012-06-08	32.01	32.30	31.74	32.25	31171330
2012-06-11	32.58	32.73	31.77	31.81	32297790
2012-06-12	31.99	32.34	31.81	32.26	29034382
2012-06-13	32.08	32.40	31.71	31.85	24345294
2012-06-14	31.93	32.49	31.80	32.35	29129264
2012-06-15	32.42	32.85	32.26	32.81	31001908
2012-06-18	32.49	32.61	32.29	32.52	28074960
2012-06-19	32.77	33.15	32.60	32.99	30745898
2012-06-20	32.97	33.22	32.55	32.86	35250924
2012-06-21	32.87	32.87	31.46	31.51	37929562
2012-06-22	31.72	31.87	31.34	31.72	40130570
2012-06-25	31.25	31.26	30.74	31.01	31116210
2012-06-26	31.06	31.46	30.84	31.35	28524444
2012-06-27	31.52	32.12	31.52	32.00	23316268
2012-06-28	31.81	32.27	31.66	32.22	33055890
2012-06-29	33.07	33.25	32.74	33.19	43495510
2012-07-02	33.19	33.33	32.84	33.20	29112502
2012-07-03	33.47	34.35	33.44	34.00	31387008
2012-07-05	33.80	33.82	33.43	33.55	24282398
2012-07-06	33.04	33.30	32.89	33.15	22382142
2012-07-09	33.12	33.18	32.76	33.00	19128652
2012-07-10	33.20	33.30	32.32	32.48	37602992
2012-07-11	32.65	33.09	32.57	32.92	41930554
2012-07-12	32.53	32.98	32.41	32.81	38737482
2012-07-13	32.95	33.42	32.90	33.39	20419870
2012-07-16	33.28	33.65	33.08	33.50	22671330
2012-07-17	33.69	33.95	33.15	33.92	35969778
2012-07-18	33.80	34.25	33.73	34.21	31036396
2012-07-19	34.35	34.42	34.11	34.32	27980270
2012-07-20	34.21	34.41	34.05	34.40	27329862
2012-07-23	33.68	34.14	33.46	34.07	25440810
2012-07-24	34.08	34.12	33.08	33.52	25317738
2012-07-25	33.65	33.79	33.26	33.55	18999062
2012-07-26	34.06	34.62	34.04	34.50	28081748
2012-07-27	34.69	35.25	34.45	35.11	30720582
2012-07-30	35.06	35.34	34.95	35.21	19467344
2012-07-31	35.13	35.28	34.79	34.83	24032298
2012-08-01	34.96	35.17	34.58	35.00	32289282
2012-08-02	34.56	34.76	34.08	34.41	30884946
2012-08-03	35.05	35.44	35.01	35.22	28764618
2012-08-06	35.29	35.51	35.25	35.32	11873120
2012-08-07	35.58	36.00	35.55	35.85	24502132
2012-08-08	35.69	36.00	35.63	35.88	18999928
2012-08-09	35.80	36.26	35.75	36.12	23968664
2012-08-10	35.88	36.23	35.66	36.19	22631544
2012-08-13	36.18	36.23	35.88	36.05	16578268
2012-08-14	36.23	36.27	35.87	35.99	14246280
2012-08-15	36.00	36.09	35.84	35.98	13066138
2012-08-16	36.04	36.37	35.94	36.30	13769764
2012-08-17	36.38	36.39	36.16	36.29	24208262
2012-08-20	36.19	36.29	36.04	36.16	11135426
2012-08-21	36.33	36.52	35.99	36.05	17460522
2012-08-22	35.93	36.22	35.82	36.18	17077462
2012-08-23	36.10	36.20	35.71	35.78	14657492
2012-08-24	35.72	36.09	35.53	35.99	14986242
2012-08-27	36.03	36.25	35.89	36.01	12135762
2012-08-28	35.93	36.14	35.87	36.03	13641582
2012-08-29	36.05	36.08	35.76	35.79	12703642
2012-08-30	35.65	35.65	35.31	35.41	15570768
2012-08-31	35.71	35.95	35.49	35.75	20299696
2012-09-04	35.73	35.76	35.20	35.49	17550988
2012-09-05	35.47	35.60	35.30	35.36	14453170
2012-09-06	35.64	36.34	35.63	36.10	27045092
2012-09-07	36.19	36.74	36.15	36.73	26847764
2012-09-10	36.68	36.92	36.55	36.57	11684858
2012-09-11	36.68	37.06	36.68	36.96	15011428
2012-09-12	37.18	37.28	37.03	37.18	16685216
2012-09-13	37.27	38.01	36.98	37.79	28354400
2012-09-14	38.05	38.68	38.01	38.32	30480496
2012-09-17	38.13	38.41	37.87	38.00	20367002
2012-09-18	37.87	37.89	37.43	37.73	19840268
2012-09-19	37.69	37.73	37.33	37.36	29616660
2012-09-20	37.04	37.54	36.89	37.46	23487652
2012-09-21	37.62	37.64	37.25	37.34	25399666
2012-09-24	37.02	37.25	37.01	37.15	14780822
2012-09-25	37.25	37.32	36.71	36.74	26986434
2012-09-26	36.60	36.64	36.27	36.40	31608504
2012-09-27	36.68	37.00	36.52	36.89	16654938
2012-09-28	36.79	36.82	36.50	36.72	16897196
2012-10-01	36.97	37.27	36.85	36.90	22243052
2012-10-02	37.15	37.15	36.74	36.97	17582292
2012-10-03	36.90	36.95	36.34	36.51	25152686
2012-10-04	36.72	36.97	36.64	36.88	22754442
2012-10-05	37.09	37.13	36.67	36.79	27781828
2012-10-08	36.59	36.90	36.55	36.85	10887556
2012-10-09	36.89	37.19	36.84	36.90	20583818
2012-10-10	36.69	36.75	36.11	36.21	30386098
2012-10-11	36.56	36.78	36.46	36.48	16545444
2012-10-12	36.47	36.54	36.02	36.28	21523554
2012-10-15	36.22	36.52	35.96	36.47	16187962
2012-10-16	36.68	37.12	36.68	37.05	26701430
2012-10-17	37.15	37.54	37.08	37.51	20692384
2012-10-18	37.34	37.60	37.32	37.51	28826848
2012-10-19	37.48	37.55	36.78	36.92	28185468
2012-10-22	36.93	37.05	36.36	36.73	21688590
2012-10-23	36.11	36.15	35.62	35.88	30856904
2012-10-24	36.06	36.13	35.54	35.60	21391090
2012-10-25	35.96	36.02	35.51	35.94	19586356
2012-10-26	35.87	36.20	35.80	35.98	22016736
2012-10-31	36.13	36.24	35.68	35.97	22251478
2012-11-01	35.83	36.20	35.77	36.12	18981514
2012-11-02	36.25	36.35	35.41	35.53	22529742
2012-11-05	35.46	35.90	35.42	35.80	14834696
2012-11-06	35.98	36.53	35.96	36.38	21038484
2012-11-07	35.84	35.92	35.18	35.43	38089124
2012-11-08	35.40	35.54	34.77	34.79	30026772
2012-11-09	34.68	35.19	34.58	34.78	24455396
2012-11-12	34.91	34.95	34.70	34.85	11167154
2012-11-13	34.54	35.16	34.50	34.70	22601398
2012-11-14	34.81	34.88	34.19	34.28	38484098
2012-11-15	34.30	34.63	34.10	34.33	29304032
2012-11-16	34.38	34.51	33.89	34.46	42955752
2012-11-19	34.93	35.31	34.91	35.26	22916144
2012-11-20	35.16	35.30	34.87	35.12	15424936
2012-11-21	35.23	35.35	35.08	35.31	11736818
2012-11-23	35.47	35.81	35.39	35.81	9004632
2012-11-26	35.50	35.52	35.21	35.45	18797040
2012-11-27	35.35	35.51	35.10	35.16	15575978
2012-11-28	34.83	35.54	34.72	35.48	23175798
2012-11-29	35.72	35.86	35.44	35.56	21902066
2012-11-30	35.60	35.73	35.40	35.53	16731210
2012-12-03	35.80	35.85	35.30	35.34	19532954
2012-12-04	35.35	35.52	35.19	35.20	22791412
2012-12-05	35.32	35.65	35.22	35.44	25063968
2012-12-06	35.38	35.57	35.32	35.56	16214676
2012-12-07	35.69	35.79	35.51	35.78	20768678
2012-12-10	35.77	35.91	35.67	35.74	11671558
2012-12-11	35.89	36.09	35.82	35.95	15750108
2012-12-12	36.06	36.41	35.96	36.08	18386496
2012-12-13	36.04	36.04	35.60	35.75	21534460
2012-12-14	35.51	35.68	35.46	35.61	18885224
2012-12-17	35.73	35.95	35.67	35.94	18988824
2012-12-18	35.93	36.68	35.86	36.60	22376546
2012-12-19	36.66	36.70	36.33	36.34	16183076
2012-12-20	36.35	36.62	36.28	36.59	18016094
2012-12-21	35.96	36.14	35.82	36.04	30420796
2012-12-24	35.96	36.00	35.70	35.76	7184372
2012-12-26	35.98	35.99	35.55	35.60	13040600
2012-12-27	35.61	35.65	35.10	35.54	23321520
2012-12-28	35.32	35.34	34.89	34.92	23605196
2012-12-31	34.86	35.72	34.79	35.71	32770264
2013-01-02	36.48	36.51	36.00	36.50	29091560
2013-01-03	36.45	36.82	36.28	36.49	19573352
2013-01-04	36.55	36.95	36.53	36.90	18595508
2013-01-07	36.73	36.73	36.47	36.61	15946786
2013-01-08	36.51	36.52	36.26	36.49	14751684
2013-01-09	36.60	36.64	36.28	36.43	14744956
2013-01-10	36.73	36.83	36.53	36.76	16734682
2013-01-11	36.80	36.86	36.67	36.81	12732930
2013-01-14	36.79	36.92	36.68	36.81	16795752
2013-01-15	36.67	37.01	36.60	36.98	19278814
2013-01-16	36.92	37.15	36.86	37.14	17171080
2013-01-17	37.33	37.61	37.22	37.38	21004186
2013-01-18	37.41	37.75	37.33	37.75	26813440
2013-01-22	37.68	38.15	37.58	38.11	20299514
2013-01-23	38.02	38.08	37.83	37.98	14338422
2013-01-24	38.02	38.40	37.98	38.09	17641576
2013-01-25	38.27	38.53	38.21	38.45	15591508
2013-01-28	38.59	38.59	38.16	38.38	14902292
2013-01-29	38.49	39.08	38.47	39.00	23293006
2013-01-30	39.08	39.30	38.74	38.81	19885812
2013-01-31	38.68	38.87	38.53	38.67	21030540
2013-02-01	38.88	39.09	38.58	39.04	23636578
2013-02-04	38.70	38.84	38.64	38.67	21347948
2013-02-05	38.93	39.11	38.78	39.00	23370078
2013-02-06	38.79	39.04	38.68	39.03	22772792
2013-02-07	39.00	39.09	38.67	38.93	23861702
2013-02-08	38.98	39.31	38.98	39.29	18896266
2013-02-11	39.30	39.30	39.04	39.10	13922750
2013-02-12	39.19	39.27	38.98	39.20	14405252
2013-02-13	39.24	39.38	39.22	39.34	11385774
2013-02-14	39.26	39.75	39.15	39.68	14621662
2013-02-15	39.63	39.65	39.01	39.23	28675842
2013-02-19	39.37	39.72	39.36	39.68	15395836
2013-02-20	39.67	39.67	38.82	38.85	25536244
2013-02-21	38.66	38.73	38.29	38.58	24524756
2013-02-22	38.83	39.00	38.52	38.99	13129098
2013-02-25	39.24	39.36	37.94	37.95	27617964
2013-02-26	38.18	38.44	37.73	38.34	33702896
2013-02-27	38.23	39.03	38.23	38.93	21989156
2013-02-28	38.89	39.24	38.83	38.85	19882326
2013-03-01	38.69	38.97	38.52	38.90	26525352
2013-03-04	38.76	38.87	38.43	38.81	20843750
2013-03-05	39.07	39.21	38.91	39.06	19969732
2013-03-06	39.23	39.30	38.96	39.11	16400608
2013-03-07	39.20	39.37	39.02	39.31	16933962
2013-03-08	39.47	39.56	39.25	39.50	15634062
2013-03-11	39.37	39.58	39.20	39.52	16334262
2013-03-12	39.55	39.77	39.44	39.56	17046466
2013-03-13	39.50	39.62	39.37	39.47	15565302
2013-03-14	39.54	40.07	39.54	40.01	21982162
2013-03-15	39.82	39.98	39.63	39.80	22493160
2013-03-18	39.30	39.72	39.27	39.48	16094010
2013-03-19	39.55	39.55	38.70	39.05	24704030
2013-03-20	39.33	39.40	39.04	39.27	13647470
2013-03-21	39.08	39.38	39.04	39.07	16554946
2013-03-22	39.18	39.44	39.15	39.38	15809518
2013-03-25	39.53	39.70	39.06	39.23	19678994
2013-03-26	39.44	39.69	39.38	39.64	13865272
2013-03-27	39.42	39.84	39.32	39.77	11389338
2013-03-28	39.77	39.94	39.64	39.66	13790592
2013-04-01	39.66	39.77	39.31	39.58	14815484
2013-04-02	39.64	39.67	39.23	39.35	16816024
2013-04-03	39.37	39.39	38.50	38.62	31487320
2013-04-04	38.59	38.80	38.32	38.57	27505760
2013-04-05	38.07	38.70	37.99	38.65	33239510
2013-04-08	38.71	38.93	38.58	38.91	17807120
2013-04-09	39.00	39.41	38.82	39.24	19159860
2013-04-10	39.34	39.61	39.28	39.45	18383852
2013-04-11	39.63	39.81	39.37	39.62	22622458
2013-04-12	39.36	39.43	38.79	39.00	38874062
2013-04-15	38.57	38.59	37.38	37.41	49586376
2013-04-16	37.79	37.93	37.35	37.87	32920896
2013-04-17	37.54	37.58	36.76	37.04	41253336
2013-04-18	37.15	37.59	36.81	37.36	41071128
2013-04-19	37.64	37.72	37.06	37.28	26832862
2013-04-22	37.47	37.84	37.14	37.68	26696116
2013-04-23	37.83	38.15	37.65	38.12	27906538
2013-04-24	38.26	38.81	38.22	38.63	27430130
2013-04-25	38.72	39.12	38.47	38.66	27281282
2013-04-26	38.57	38.69	38.29	38.59	22325680
2013-04-29	38.83	39.14	38.65	38.98	24429294
2013-04-30	39.03	39.15	38.68	39.14	20072456
2013-05-01	38.80	38.91	38.48	38.53	30649728
2013-05-02	38.68	39.14	38.54	39.03	27196020
2013-05-03	39.31	39.84	39.30	39.74	28097904
2013-05-06	39.76	40.17	39.76	40.01	24015138
2013-05-07	40.19	40.49	40.04	40.32	19401358
2013-05-08	40.29	40.45	40.13	40.38	14341114
2013-05-09	40.40	40.54	40.13	40.35	16271066
2013-05-10	40.12	40.20	39.79	40.14	26442832
2013-05-13	40.04	40.15	39.91	40.13	14846048
2013-05-14	40.17	40.70	40.14	40.70	19200588
2013-05-15	40.51	40.72	40.25	40.59	26098108
2013-05-16	40.47	40.70	40.30	40.39	24110780
2013-05-17	40.61	41.11	40.56	41.06	29317646
2013-05-20	41.04	41.73	41.04	41.64	20384558
2013-05-21	41.74	41.92	41.42	41.56	21677668
2013-05-22	41.62	41.98	40.88	41.08	39678618
2013-05-23	40.56	41.10	40.43	41.10	25583394
2013-05-24	40.73	40.86	40.50	40.86	17329870
2013-05-28	41.43	41.62	41.08	41.29	21416770
2013-05-29	40.98	41.35	40.90	41.20	25505888
2013-05-30	41.08	41.30	40.82	41.10	24149476
2013-05-31	40.93	41.06	40.25	40.25	30015946
2013-06-03	40.40	40.65	40.22	40.64	36730856
2013-06-04	40.44	40.70	40.02	40.32	31962002
2013-06-05	40.20	40.35	39.83	39.85	35592754
2013-06-06	39.88	40.17	39.55	40.15	36650926
2013-06-07	40.42	40.69	40.18	40.66	21163954
2013-06-10	40.83	40.84	40.41	40.54	15888000
2013-06-11	40.05	40.31	39.88	39.93	21191750
2013-06-12	40.33	40.40	39.59	39.68	18689992
2013-06-13	39.67	40.45	39.62	40.35	24785916
2013-06-14	40.37	40.41	39.86	39.96	20798470
2013-06-17	40.23	40.63	40.21	40.53	22195064
2013-06-18	40.48	40.89	40.46	40.76	15483232
2013-06-19	40.73	40.95	40.35	40.39	30107330
2013-06-20	39.86	39.88	39.09	39.21	50981630
2013-06-21	39.35	39.38	38.63	39.09	41108484
2013-06-24	38.66	38.94	38.01	38.51	37810842
2013-06-25	38.93	39.12	38.67	39.00	25080438
2013-06-26	39.19	39.36	38.91	39.24	22405458
2013-06-27	39.44	39.67	39.30	39.32	16327092
2013-06-28	39.17	39.46	39.03	39.15	21637280
2013-07-01	39.40	39.76	39.32	39.43	23921246
2013-07-02	39.44	39.85	39.32	39.52	17389042
2013-07-03	39.41	39.55	39.17	39.49	10513794
2013-07-05	39.72	40.00	39.42	39.98	20616928
2013-07-08	40.18	40.48	40.15	40.24	23158218
2013-07-09	40.47	40.71	40.39	40.65	18516720
2013-07-10	40.80	40.80	40.32	40.40	21617050
2013-07-11	40.91	40.94	40.51	40.73	28972290
2013-07-12	40.68	40.98	40.67	40.96	17556428
2013-07-15	40.98	41.06	40.85	40.92	20790072
2013-07-16	40.95	41.03	40.41	40.67	13447482
2013-07-17	40.79	40.97	40.73	40.85	15849890
2013-07-18	40.99	41.40	40.97	41.29	18839488
2013-07-19	41.44	41.86	41.34	41.86	21370654
2013-07-22	41.80	41.92	41.69	41.73	13604520
2013-07-23	41.83	41.98	41.75	41.80	12019322
2013-07-24	41.84	41.87	41.12	41.33	18677490
2013-07-25	41.30	41.66	41.18	41.61	19244468
2013-07-26	41.42	41.53	41.14	41.50	13660090
2013-07-29	41.37	41.41	40.99	41.16	16587398
2013-07-30	41.17	41.25	40.84	41.08	15872088
2013-07-31	41.15	41.51	41.12	41.21	22494940
2013-08-01	41.55	41.93	41.53	41.88	21293220
2013-08-02	41.73	41.75	41.43	41.70	16370942
2013-08-05	41.55	41.63	41.39	41.60	10382044
2013-08-06	41.50	41.70	41.23	41.34	12988714
2013-08-07	41.23	41.35	41.03	41.20	14067870
2013-08-08	41.40	41.51	41.06	41.42	13486612
2013-08-09	41.41	41.51	41.10	41.30	19630088
2013-08-12	41.02	41.28	41.00	41.12	12627848
2013-08-13	41.16	41.29	40.93	41.20	13832502
2013-08-14	41.10	41.28	40.98	41.01	12425282
2013-08-15	40.75	40.96	40.60	40.78	21637998
2013-08-16	40.70	40.77	40.45	40.62	17900788
2013-08-19	40.52	40.56	39.94	39.97	21696566
2013-08-20	39.99	41.50	39.93	40.22	18074478
2013-08-21	40.11	40.35	39.92	40.00	18976848
2013-08-22	40.18	40.75	40.09	40.59	16674380
2013-08-23	40.72	40.95	40.48	40.88	14784930
2013-08-26	41.00	41.16	40.73	40.81	14537780
2013-08-27	40.51	40.85	40.48	40.56	20401114
2013-08-28	40.69	41.39	40.67	41.23	23796402
2013-08-29	41.16	41.18	40.73	40.80	22822190
2013-08-30	40.96	41.01	40.69	40.79	17083616
2013-09-03	41.20	41.34	40.89	41.09	17268826
2013-09-04	41.04	41.43	40.95	41.31	14980098
2013-09-05	41.39	41.63	41.37	41.45	12230296
2013-09-06	41.61	41.77	41.15	41.44	16051708
2013-09-09	41.59	41.96	41.53	41.90	16876086
2013-09-10	41.95	41.98	41.56	41.92	18307354
2013-09-11	41.92	42.24	41.73	42.24	21400312
2013-09-12	42.16	42.28	41.96	41.99	21404732
2013-09-13	42.03	42.14	41.90	41.98	11958004
2013-09-16	42.30	42.33	41.91	41.97	16137404
2013-09-17	41.98	42.28	41.92	42.16	10844206
2013-09-18	42.15	42.84	42.02	42.67	22313118
2013-09-19	42.73	42.87	42.49	42.56	18277080
2013-09-20	42.39	42.50	41.94	42.02	27947910
2013-09-23	41.91	42.00	41.70	41.82	17040196
2013-09-24	41.81	42.17	41.69	41.86	11081306
2013-09-25	41.98	42.11	41.84	41.85	22387478
2013-09-26	41.95	42.02	41.72	41.92	15440680
2013-09-27	41.75	41.83	41.61	41.78	14342004
2013-09-30	41.27	41.60	41.20	41.45	20866434
2013-10-01	41.34	41.83	41.32	41.72	21705372
2013-10-02	41.55	41.87	41.33	41.82	15432858
2013-10-03	41.78	41.80	41.25	41.45	20286990
2013-10-04	41.54	41.98	41.36	41.87	18626246
2013-10-07	41.44	41.79	41.39	41.53	15857484
2013-10-08	41.54	41.63	41.04	41.08	21155912
2013-10-09	41.08	41.12	40.66	40.94	26219430
2013-10-10	41.22	41.70	41.21	41.70	25655252
2013-10-11	41.51	42.27	41.47	42.15	23851002
2013-10-14	41.90	42.46	41.80	42.43	16739818
2013-10-15	42.28	42.55	42.12	42.28	22786362
2013-10-16	42.56	43.04	42.54	42.91	25216296
2013-10-17	42.87	43.02	42.75	43.00	24580180
2013-10-18	43.34	43.50	43.14	43.47	25901122
2013-10-21	43.45	43.62	43.18	43.28	15707082
2013-10-22	43.49	43.80	43.32	43.52	28595110
2013-10-23	43.16	43.20	42.71	42.83	33670594
2013-10-24	42.88	43.12	42.61	43.04	15747420
2013-10-25	43.14	43.42	43.01	43.30	17504670
2013-10-28	43.33	43.43	43.10	43.34	15322452
2013-10-29	43.45	43.67	43.41	43.64	12934296
2013-10-30	43.63	43.81	43.01	43.35	22795328
2013-10-31	43.38	43.59	43.06	43.20	18176276
2013-11-01	43.18	43.22	42.52	43.04	24695120
2013-11-04	43.25	43.61	43.16	43.58	14477516
2013-11-05	43.39	43.51	43.14	43.18	16054500
2013-11-06	43.44	43.64	43.16	43.31	18186582
2013-11-07	43.43	43.49	42.50	42.64	41777088
2013-11-08	42.66	43.32	42.60	43.28	26485788
2013-11-11	43.35	43.50	43.22	43.36	10359450
2013-11-12	43.28	43.35	42.83	42.96	17361354
2013-11-13	42.77	43.34	42.76	43.33	21806762
2013-11-14	43.31	43.62	43.28	43.59	19336122
2013-11-15	43.76	43.84	43.50	43.83	14739674
2013-11-18	44.02	44.06	43.35	43.50	20932416
2013-11-19	43.41	43.71	43.20	43.57	18912788
2013-11-20	43.75	43.90	43.34	43.47	26525704
2013-11-21	43.62	43.95	43.56	43.88	14245564
2013-11-22	44.03	44.12	43.64	44.12	15119052
2013-11-25	44.07	44.07	43.50	43.72	19505106
2013-11-26	43.67	43.88	43.43	43.61	13549694
2013-11-27	43.49	43.69	43.06	43.31	18638692
2013-11-29	43.31	43.60	43.10	43.22	9953364
2013-12-02	43.27	43.55	43.01	43.25	19238868
2013-12-03	43.15	43.49	43.06	43.36	21690202
2013-12-04	43.30	43.45	42.87	43.22	20070012
2013-12-05	43.11	43.29	42.99	43.07	20143948
2013-12-06	43.45	43.52	43.07	43.21	23346054
2013-12-09	43.30	43.43	43.07	43.27	26151276
2013-12-10	43.17	43.40	43.08	43.14	21132064
2013-12-11	43.18	43.18	42.44	42.53	29365330
2013-12-12	42.52	42.90	42.44	42.71	21967800
2013-12-13	42.61	42.63	42.37	42.57	24330514
2013-12-16	42.80	43.08	42.68	42.94	24322566
2013-12-17	42.90	42.98	42.55	42.69	19712456
2013-12-18	42.82	43.35	42.41	43.34	30528844
2013-12-19	43.19	43.48	43.09	43.46	22428138
2013-12-20	43.25	43.51	43.22	43.34	31383606
2013-12-23	43.50	43.67	43.33	43.38	19539856
2013-12-24	43.42	43.66	43.36	43.62	11188768
2013-12-26	43.74	43.99	43.67	43.93	17715488
2013-12-27	44.08	44.21	43.94	44.15	11732626
2013-12-30	44.20	44.25	43.79	43.83	14091406
2013-12-31	43.94	44.27	43.78	44.26	16151110
2014-01-02	43.99	44.12	43.45	43.63	22267068
2014-01-03	43.67	43.85	43.38	43.47	19428472
2014-01-06	43.60	43.67	43.28	43.53	18513190
2014-01-07	43.65	43.89	43.43	43.86	13301886
2014-01-08	43.86	43.88	43.39	43.55	21882870
2014-01-09	43.60	43.67	43.06	43.42	24445390
2014-01-10	43.45	43.51	43.17	43.45	20940082
2014-01-13	43.33	43.40	42.55	42.59	33435140
2014-01-14	42.76	43.16	42.76	43.14	26444050
2014-01-15	43.20	43.24	42.95	43.02	23335686
2014-01-16	42.94	43.09	42.74	43.08	22594042
2014-01-17	43.18	43.42	42.95	43.01	25265610
2014-01-21	43.31	43.46	43.00	43.36	25451486
2014-01-22	43.47	43.61	43.29	43.56	21115070
2014-01-23	43.33	43.42	42.86	43.07	29801458
2014-01-24	42.81	42.81	42.14	42.16	34852134
2014-01-27	42.24	42.33	41.72	42.02	32108938
2014-01-28	42.12	42.40	42.00	42.34	18225414
2014-01-29	41.97	42.39	41.75	42.10	40249618
2014-01-30	42.39	42.46	42.00	42.24	24531212
2014-01-31	41.75	42.06	41.52	41.69	31966298
2014-02-03	41.65	41.83	40.89	40.95	50345506
2014-02-04	41.18	41.47	41.03	41.37	40679574
2014-02-05	41.37	41.38	40.90	40.96	54541712
2014-02-06	41.07	41.67	41.06	41.57	26056410
2014-02-07	41.83	42.09	41.57	42.02	24804432
2014-02-10	42.01	42.07	41.64	41.82	15921830
2014-02-11	41.86	42.51	41.82	42.36	21739226
2014-02-12	42.49	42.58	42.22	42.26	13624752
2014-02-13	42.06	42.57	41.95	42.46	19597854
2014-02-14	42.50	43.10	42.43	43.02	25236552
2014-02-18	43.08	43.27	43.01	43.21	17707928
2014-02-19	43.08	43.71	43.08	43.27	47643804
2014-02-20	43.25	43.64	43.19	43.55	18873768
2014-02-21	43.65	43.66	43.18	43.21	23165600
2014-02-24	43.34	44.24	43.31	43.86	37227628
2014-02-25	43.77	43.92	43.48	43.84	19166410
2014-02-26	43.86	43.91	43.43	43.56	20096502
2014-02-27	43.58	43.68	43.29	43.41	9239736
2014-02-28	43.64	43.99	43.57	43.83	20948868
2014-03-03	43.56	44.05	43.41	43.55	24927150
2014-03-04	43.93	44.15	43.76	44.02	21048896
2014-03-05	43.89	43.93	43.50	43.61	21730652
2014-03-06	43.64	43.97	43.62	43.93	15576530
2014-03-07	44.11	44.14	43.84	44.01	19705404
2014-03-10	43.97	44.11	43.71	44.08	17728842
2014-03-11	44.14	44.17	43.44	43.58	24535982
2014-03-12	43.28	43.70	43.23	43.59	18737246
2014-03-13	43.65	43.67	42.98	43.15	22545510
2014-03-14	43.10	43.36	43.04	43.19	21306674
2014-03-17	43.36	43.56	43.25	43.42	20838320
2014-03-18	43.58	43.92	43.45	43.79	13990230
2014-03-19	43.80	43.81	43.19	43.46	18645052
2014-03-20	43.24	43.70	43.10	43.63	17426726
2014-03-21	43.56	43.86	43.52	43.53	28260324
2014-03-24	43.67	43.87	43.36	43.44	20087920
2014-03-25	43.66	43.87	43.65	43.83	14353150
2014-03-26	43.98	44.10	43.60	43.63	17142556
2014-03-27	43.64	44.12	43.54	43.98	22792386
2014-03-28	44.13	44.63	44.10	44.53	19911264
2014-03-31	44.75	44.80	44.40	44.53	16903530
2014-04-01	44.55	44.80	44.53	44.80	20494568
2014-04-02	44.70	45.04	44.67	44.96	20017232
2014-04-03	45.06	45.43	44.98	45.25	21596728
2014-04-04	45.59	45.65	45.00	45.08	28006332
2014-04-07	44.98	45.07	44.33	44.33	22489610
2014-04-08	44.44	44.87	44.35	44.77	23288888
2014-04-09	44.91	45.01	44.52	44.98	14462332
2014-04-10	44.81	45.10	44.26	44.35	24596650
2014-04-11	44.13	44.49	44.11	44.23	26911716
2014-04-14	44.57	44.92	44.36	44.83	19922814
2014-04-15	44.80	45.45	44.66	45.43	44885730
2014-04-16	45.70	45.99	45.63	45.98	26073342
2014-04-17	46.04	46.54	45.96	46.40	37099064
2014-04-21	46.44	46.75	46.36	46.71	17012852
2014-04-22	46.58	46.77	46.36	46.64	12690494
2014-04-23	46.63	47.01	46.63	46.88	17123492
2014-04-24	47.02	47.12	46.81	46.90	17753084
2014-04-25	46.77	46.91	46.47	46.62	17744660
2014-04-28	46.78	46.82	46.31	46.70	22334138
2014-04-29	46.92	47.33	46.90	46.91	16556004
2014-04-30	46.81	46.94	46.57	46.87	21643126
2014-05-01	46.81	46.93	46.63	46.77	21431184
2014-05-02	46.68	47.21	46.62	46.86	17426096
2014-05-05	46.69	47.16	46.60	47.08	16074616
2014-05-06	47.13	47.40	47.09	47.15	14953368
2014-05-07	47.36	47.63	47.10	47.56	19261742
2014-05-08	47.47	47.55	46.84	46.88	21935688
2014-05-09	46.94	47.03	46.66	46.84	17421540
2014-05-12	47.05	47.19	46.91	47.17	10443492
2014-05-13	47.26	47.41	47.19	47.34	9977606
2014-05-14	47.39	47.51	47.30	47.36	9977968
2014-05-15	47.27	47.28	46.48	46.82	22897692
2014-05-16	46.74	46.87	46.47	46.70	29622000
2014-05-19	46.57	46.97	46.57	46.85	10074616
2014-05-20	46.75	46.93	46.62	46.71	9351294
2014-05-21	46.93	47.28	46.86	47.22	11714864
2014-05-22	47.22	47.42	47.11	47.17	13738324
2014-05-23	47.16	47.34	47.07	47.08	10561444
2014-05-27	47.21	47.31	47.03	47.21	10124366
2014-05-28	47.20	47.45	47.10	47.29	15070900
2014-05-29	47.38	47.72	47.25	47.69	14563950
2014-05-30	47.56	47.71	47.43	47.66	11915928
2014-06-02	47.70	47.87	47.46	47.60	10151502
2014-06-03	47.49	47.82	47.48	47.76	11997240
2014-06-04	47.68	47.79	47.54	47.74	7380674
2014-06-05	47.69	48.09	47.59	48.01	12357230
2014-06-06	48.12	48.48	48.12	48.41	10840004
2014-06-09	48.47	48.74	48.36	48.48	11304010
2014-06-10	48.49	48.53	48.28	48.40	7532160
2014-06-11	48.26	48.65	48.15	48.59	11303336
2014-06-12	48.80	49.07	48.66	48.75	23739630
2014-06-13	48.88	49.22	48.59	49.21	19474432
2014-06-16	49.39	49.62	49.30	49.51	26773842
2014-06-17	49.41	49.48	49.16	49.47	20090988
2014-06-18	49.49	49.89	49.33	49.85	29727128
2014-06-19	49.88	50.21	49.74	50.20	17354472
2014-06-20	50.23	50.50	50.06	50.47	18192312
2014-06-23	50.62	50.76	50.49	50.65	15918360
2014-06-24	50.60	50.64	49.47	49.58	35496918
2014-06-25	49.38	50.01	49.32	49.96	27720680
2014-06-26	49.99	50.05	49.55	50.01	16160016
2014-06-27	49.89	50.04	49.72	50.01	16458578
2014-06-30	49.98	50.11	49.78	50.05	12625582
2014-07-01	50.18	50.33	49.96	50.08	13788210
2014-07-02	50.04	50.19	49.90	50.01	11852710
2014-07-03	50.25	50.25	49.92	50.20	7337658
2014-07-07	50.15	50.15	49.72	49.81	13864734
2014-07-08	49.74	49.86	49.54	49.73	20784650
2014-07-09	49.81	50.09	49.73	50.06	12831342
2014-07-10	49.61	49.77	49.33	49.58	29817316
2014-07-11	49.52	49.53	49.07	49.20	21611678
2014-07-14	49.44	49.69	49.37	49.63	13740532
2014-07-15	49.49	49.62	49.09	49.41	19994508
2014-07-16	49.62	50.18	49.60	50.16	16354030
2014-07-17	50.12	50.28	49.31	49.35	22035634
2014-07-18	49.48	49.62	49.25	49.49	16636964
2014-07-21	49.37	49.61	49.30	49.57	18796462
2014-07-22	49.79	50.08	49.74	49.93	11956032
2014-07-23	50.05	50.25	49.84	50.25	13402628
2014-07-24	50.33	50.49	50.12	50.29	11494464
2014-07-25	50.11	50.16	49.86	49.92	9606922
2014-07-28	49.88	49.97	49.50	49.80	14956402
2014-07-29	49.71	49.96	49.65	49.68	13665640
2014-07-30	49.91	50.07	49.22	49.38	21561610
2014-07-31	49.07	49.09	48.28	48.32	34570322
2014-08-01	48.18	48.34	47.51	47.93	35666528
2014-08-04	47.92	48.85	47.77	48.73	25792914
2014-08-05	48.53	48.63	47.39	47.67	32880340
2014-08-06	47.57	48.36	47.48	47.81	23096082
2014-08-07	48.05	48.14	47.25	47.51	26513964
2014-08-08	47.65	48.35	47.54	48.30	23172790
2014-08-11	48.62	48.79	48.27	48.31	22407132
2014-08-12	48.24	48.24	47.75	47.95	19996284
2014-08-13	48.21	48.37	47.93	48.11	12977902
2014-08-14	48.18	48.25	47.76	47.83	15235260
2014-08-15	47.93	48.26	47.80	48.19	22150662
2014-08-18	48.36	48.46	48.11	48.32	17195694
2014-08-19	48.42	48.78	48.38	48.69	11996084
2014-08-20	48.63	48.86	48.43	48.79	11895952
2014-08-21	48.86	48.88	48.61	48.83	11134424
2014-08-22	48.76	48.76	48.31	48.51	14766788
2014-08-25	48.64	48.97	48.63	48.94	8760726
2014-08-26	49.08	49.44	48.98	49.19	11194366
2014-08-27	49.23	49.29	48.96	49.09	7720126
2014-08-28	48.94	49.14	48.86	49.10	6209038
2014-08-29	49.21	49.40	49.03	49.37	10735414
2014-09-02	49.30	49.35	48.54	48.75	17296840
2014-09-03	49.07	49.22	48.85	48.88	14381720
2014-09-04	48.99	49.01	47.99	48.22	24584612
2014-09-05	48.24	48.56	47.91	48.54	17550820
2014-09-08	48.30	48.34	47.57	47.79	21956306
2014-09-09	47.76	48.06	47.30	47.58	20007394
2014-09-10	47.53	47.53	46.91	47.46	20866540
2014-09-11	47.08	47.56	46.88	47.49	25011534
2014-09-12	47.35	47.40	46.64	46.78	30880612
2014-09-15	46.73	47.24	46.50	47.11	26782626
2014-09-16	47.05	47.98	46.98	47.68	26911296
2014-09-17	47.80	47.89	47.28	47.42	22138684
2014-09-18	47.58	47.60	47.05	47.18	24569362
2014-09-19	47.03	47.24	46.88	46.90	18949682
2014-09-22	46.82	46.85	46.03	46.21	21261336
2014-09-23	46.14	46.53	46.06	46.07	18280926
2014-09-24	46.04	46.38	45.38	46.11	49487082
2014-09-25	46.09	46.11	45.38	45.41	26872850
2014-09-26	45.41	46.19	45.25	45.99	22969516
2014-09-29	45.41	45.97	45.30	45.89	30908656
2014-09-30	45.84	45.95	45.03	45.31	43482976
2014-10-01	45.31	45.53	44.25	44.39	37957642
2014-10-02	44.13	44.45	43.39	44.16	58492922
2014-10-03	44.38	44.40	43.71	44.09	40197734
2014-10-06	44.31	44.59	43.81	44.14	40250102
2014-10-07	43.90	44.47	43.55	43.56	35798578
2014-10-08	43.44	44.03	42.74	43.99	71979914
2014-10-09	43.65	43.73	42.25	42.37	73340838
2014-10-10	42.25	42.71	41.32	41.78	120948554
2014-10-13	41.69	42.20	40.43	40.49	95098504
2014-10-14	40.83	41.15	39.76	39.98	111991104
2014-10-15	39.46	40.39	38.76	40.28	138939220
2014-10-16	39.42	41.41	39.25	41.00	119596460
2014-10-17	41.76	42.95	41.00	41.35	75999960
2014-10-20	41.32	41.83	41.11	41.71	53005150
2014-10-21	42.19	43.08	42.17	42.98	62716322
2014-10-22	43.09	43.36	42.14	42.17	72285046
2014-10-23	42.76	43.41	42.54	42.95	53116062
2014-10-24	42.97	43.05	42.24	42.80	50510230
2014-10-27	42.12	42.15	41.47	41.90	47002826
2014-10-28	42.12	42.97	41.84	42.86	47249908
2014-10-29	43.33	43.69	42.59	43.00	53444978
2014-10-30	42.67	43.03	42.35	42.84	37591980
2014-10-31	42.93	43.76	42.53	43.71	40536942
2014-11-03	43.74	44.21	42.89	43.02	53221954
2014-11-04	42.50	42.53	41.77	42.14	46878260
2014-11-05	42.56	43.06	42.23	42.88	54890104
2014-11-06	42.61	43.43	42.47	43.42	46052596
2014-11-07	43.52	44.24	43.43	43.90	36084076
2014-11-10	44.28	44.48	43.37	43.50	45906750
2014-11-11	43.54	43.74	43.11	43.63	34761856
2014-11-12	43.36	43.81	43.19	43.25	35249258
2014-11-13	43.02	43.07	42.57	42.59	13737740
2014-11-14	42.88	43.15	42.59	43.11	35924640
2014-11-17	42.84	43.14	42.68	42.88	24430138
2014-11-18	42.87	43.27	42.71	42.92	39360644
2014-11-19	43.00	43.29	42.62	43.14	29492388
2014-11-20	43.23	43.75	43.11	43.68	33834584
2014-11-21	44.44	44.61	43.93	44.25	57370440
2014-11-24	44.11	44.35	43.72	43.91	33356150
2014-11-25	44.15	44.18	43.14	43.20	45108078
2014-11-26	43.00	43.11	42.58	42.65	41746456
2014-11-28	40.87	41.00	39.79	39.91	85076676
2014-12-01	39.70	40.18	39.34	40.05	103188996
2014-12-02	39.77	40.88	39.75	40.49	66469826
2014-12-03	40.75	41.31	40.61	40.98	63098432
2014-12-04	40.59	40.89	40.26	40.63	47159096
2014-12-05	40.54	40.66	39.98	40.14	46886596
2014-12-08	39.60	39.75	38.43	38.52	82385366
2014-12-09	38.43	39.10	38.30	38.94	67337722
2014-12-10	38.33	38.37	37.49	37.74	89067670
2014-12-11	37.69	38.67	37.63	37.71	71103380
2014-12-12	37.26	37.69	36.95	37.01	100108526
2014-12-15	37.32	37.67	36.60	36.68	94962226
2014-12-16	36.35	38.15	36.26	37.01	114568844
2014-12-17	37.22	38.92	37.15	38.54	124940492
2014-12-18	39.53	39.68	38.29	39.28	104526920
2014-12-19	39.48	40.34	39.05	40.29	93485538
2014-12-22	39.99	40.09	39.46	39.88	66476182
2014-12-23	40.17	40.50	39.88	40.36	53058458
2014-12-24	40.13	40.22	39.60	40.07	28095658
2014-12-26	40.22	40.41	39.88	40.06	28929198
2014-12-29	40.15	40.50	39.96	40.20	36448220
2014-12-30	40.15	40.24	39.75	39.88	38296232
2014-12-31	39.65	40.00	39.35	39.58	43083836
2015-01-02	39.37	39.89	39.19	39.77	55498204
2015-01-05	39.21	39.23	37.93	38.12	90790484
2015-01-06	38.06	38.37	37.29	37.56	83753278
2015-01-07	38.02	38.18	37.39	37.64	62384738
2015-01-08	37.95	38.57	37.79	38.49	56373726
2015-01-09	38.51	38.58	37.83	38.18	49904254
2015-01-12	37.70	37.70	36.88	37.08	57881280
2015-01-13	37.23	37.52	36.44	36.79	68102848
2015-01-14	36.44	36.96	35.85	36.90	104304928
2015-01-15	37.34	37.43	36.40	36.43	82692004
2015-01-16	36.65	37.67	36.62	37.62	85483712
2015-01-20	37.42	37.68	36.97	37.66	56171678
2015-01-21	37.94	38.44	37.66	38.43	56661630
2015-01-22	38.67	38.73	37.90	38.61	66037666
2015-01-23	38.43	38.88	38.27	38.33	42294856
2015-01-26	38.46	38.98	38.12	38.88	36724102
2015-01-27	38.58	39.04	38.48	38.86	43204566
2015-01-28	38.75	38.75	37.25	37.33	77666756
2015-01-29	37.63	37.68	36.60	37.45	60247324
2015-01-30	37.17	38.21	36.92	37.78	87696258
2015-02-02	38.24	38.95	37.98	38.93	70931416
2015-02-03	39.38	40.20	39.37	40.00	94055752
2015-02-04	39.48	39.70	39.01	39.34	82264440
2015-02-05	39.80	40.13	39.56	39.90	63572304
2015-02-06	40.22	40.29	39.71	39.91	52269268
2015-02-09	40.08	40.41	39.86	39.95	40407678
2015-02-10	40.02	40.06	39.21	39.93	43942516
2015-02-11	39.42	39.83	39.22	39.65	52393252
2015-02-12	40.19	40.36	39.90	40.17	52844634
2015-02-13	40.57	41.07	40.46	41.02	62375702
2015-02-17	40.83	41.22	40.59	41.15	44251760
2015-02-18	40.81	40.98	40.55	40.66	38762760
2015-02-19	39.81	40.70	39.63	40.47	47743962
2015-02-20	40.36	40.56	39.94	40.27	51283624
2015-02-23	39.88	40.43	39.78	40.11	39358940
2015-02-24	40.35	40.39	39.96	40.22	30861366
2015-02-25	40.25	40.50	40.05	40.44	32051334
2015-02-26	40.20	40.22	39.48	39.69	38698160
2015-02-27	39.84	39.87	39.47	39.51	26724374
2015-03-02	39.43	39.47	38.86	39.24	35957026
2015-03-03	39.26	39.62	39.09	39.38	24699426
2015-03-04	39.39	39.42	38.89	39.33	33205644
2015-03-05	39.23	39.28	39.03	39.09	22489074
2015-03-06	38.82	39.02	38.30	38.39	38352554
2015-03-09	38.33	38.77	38.12	38.12	34882192
2015-03-10	37.81	38.03	37.57	37.59	38061292
2015-03-11	37.65	37.85	37.43	37.70	26101998
2015-03-12	37.76	37.94	37.44	37.46	38489956
2015-03-13	37.21	37.36	36.91	37.32	42023746
2015-03-16	37.11	37.85	37.00	37.82	33897058
2015-03-17	37.59	37.82	37.40	37.68	27872608
2015-03-18	37.43	38.98	37.37	38.77	55507470
2015-03-19	38.30	38.47	38.05	38.16	46481800
2015-03-20	38.32	38.68	38.17	38.46	45221242
2015-03-23	38.54	38.80	38.32	38.32	24320266
2015-03-24	38.42	38.48	38.04	38.07	29561834
2015-03-25	38.31	38.85	38.27	38.56	31797016
2015-03-26	39.01	39.13	38.38	38.52	30637136
2015-03-27	38.37	38.45	38.12	38.20	23934514
2015-03-30	38.57	39.10	38.56	39.02	36375690
2015-03-31	38.73	39.00	38.50	38.79	18807444
2015-04-01	38.92	39.12	38.70	38.78	26586646
2015-04-02	38.60	39.09	38.51	38.86	27715334
2015-04-06	39.09	39.78	38.91	39.56	31086502
2015-04-07	39.53	39.86	39.42	39.59	28284126
2015-04-08	39.77	39.87	39.25	39.27	24091472
2015-04-09	39.37	39.99	39.34	39.90	27750194
2015-04-10	40.00	40.14	39.83	40.07	17700984
2015-04-13	40.25	40.30	39.61	39.67	19880534
2015-04-14	39.93	40.48	39.88	40.39	27440236
2015-04-15	40.62	41.43	40.54	41.35	40013820
2015-04-16	41.20	41.62	40.93	41.26	42554964
2015-04-17	41.06	41.12	40.63	40.96	33834858
2015-04-20	41.00	41.56	40.99	41.11	25420898
2015-04-21	41.22	41.24	40.51	40.68	23640782
2015-04-22	40.78	41.10	40.51	40.95	20258934
2015-04-23	41.04	41.49	40.99	41.23	25151514
2015-04-24	41.10	41.14	40.80	40.99	23015276
2015-04-27	41.16	41.29	40.88	40.95	22651206
2015-04-28	40.94	41.22	40.81	41.15	22250814
2015-04-29	41.01	41.53	40.87	41.47	31806194
2015-04-30	41.63	41.69	41.11	41.34	33104286
2015-05-01	41.38	41.51	41.11	41.44	22709198
2015-05-04	41.54	41.68	41.12	41.33	28868494
2015-05-05	41.64	41.83	40.81	40.82	32152686
2015-05-06	41.19	41.35	40.47	40.66	32777164
2015-05-07	40.58	40.59	39.92	40.22	34793162
2015-05-08	40.54	40.93	40.08	40.88	29030448
2015-05-11	40.92	40.94	40.07	40.11	36288852
2015-05-12	40.05	40.51	39.98	40.30	19703076
2015-05-13	40.65	40.70	40.04	40.19	25069478
2015-05-14	40.31	40.58	40.15	40.18	19235742
2015-05-15	40.01	40.50	39.91	40.34	19561184
2015-05-18	40.26	40.42	40.09	40.37	14459654
2015-05-19	40.10	40.14	39.74	39.80	27839698
2015-05-20	39.94	40.00	39.64	39.87	25247624
2015-05-21	40.10	40.31	39.95	40.25	20174644
2015-05-22	39.97	40.28	39.90	40.10	12721420
2015-05-26	39.78	39.86	39.32	39.47	26367160
2015-05-27	39.44	39.76	39.18	39.40	22749934
2015-05-28	39.26	39.31	38.99	39.24	24328358
2015-05-29	39.23	39.45	39.10	39.20	25956180
2015-06-01	39.30	39.30	39.05	39.10	16974368
2015-06-02	39.22	39.56	39.01	39.37	20366020
2015-06-03	39.25	39.54	39.04	39.10	17280544
2015-06-04	38.89	38.97	38.54	38.57	31892168
2015-06-05	38.39	39.18	38.38	38.84	37912008
2015-06-08	38.69	38.91	38.53	38.62	19414660
2015-06-09	38.85	39.10	38.60	38.61	22066254
2015-06-10	39.09	39.20	38.95	39.09	19570798
2015-06-11	39.16	39.22	38.88	38.91	16833090
2015-06-12	38.69	38.72	38.41	38.48	21009048
2015-06-15	38.21	38.59	38.10	38.39	16151096
2015-06-16	38.46	38.70	38.27	38.69	18035244
2015-06-17	38.89	39.06	38.40	38.59	20827478
2015-06-18	38.71	38.89	38.53	38.57	25345156
2015-06-19	38.15	38.30	37.94	37.96	34469756
2015-06-22	38.30	38.45	38.13	38.42	21154832
2015-06-23	38.37	38.62	38.33	38.55	14235430
2015-06-24	38.46	38.68	38.29	38.31	13596510
2015-06-25	38.30	38.34	37.91	37.92	17371348
2015-06-26	37.88	38.05	37.67	38.04	23544664
2015-06-29	37.56	37.80	37.29	37.32	27794406
2015-06-30	37.67	37.73	37.34	37.58	30341154
2015-07-01	37.66	37.67	36.95	37.10	27820240
2015-07-02	37.20	37.47	37.17	37.27	19400478
2015-07-06	36.78	37.13	36.62	36.78	27018294
2015-07-07	36.63	37.24	36.22	37.11	41372174
2015-07-08	36.86	37.11	36.21	36.36	33042584
2015-07-09	36.86	37.02	36.55	36.55	23912076
2015-07-10	36.77	37.00	36.57	36.75	26500732
2015-07-13	36.87	37.10	36.77	37.01	28717504
2015-07-14	36.90	37.42	36.89	37.27	25308494
2015-07-15	37.08	37.26	36.49	36.62	25416570
2015-07-16	36.83	36.94	36.60	36.67	15721402
2015-07-17	36.63	36.67	36.10	36.22	28192058
2015-07-20	36.29	36.29	35.70	35.74	27666748
2015-07-21	35.83	36.11	35.65	35.76	21238026
2015-07-22	35.61	35.83	35.39	35.47	30418570
2015-07-23	35.50	35.73	35.17	35.44	22569128
2015-07-24	35.44	35.45	34.63	34.76	25108154
2015-07-27	34.31	34.66	34.11	34.26	34393420
2015-07-28	34.31	35.43	34.28	35.24	37877210
2015-07-29	35.15	35.75	35.04	35.72	46854514
2015-07-30	35.64	35.75	35.31	35.47	25254470
2015-07-31	35.16	35.21	34.64	34.69	43578868
2015-08-03	34.32	34.54	33.89	33.96	33853250
2015-08-04	34.11	34.38	33.70	33.85	25525010
2015-08-05	34.11	34.49	33.56	33.59	36947568
2015-08-06	33.39	34.22	33.15	34.13	46519296
2015-08-07	33.99	34.26	33.40	33.52	34163304
2015-08-10	33.59	34.61	33.59	34.59	38888736
2015-08-11	33.90	34.69	33.83	34.65	42107708
2015-08-12	34.53	35.37	34.33	35.28	46966022
2015-08-13	35.05	35.18	34.70	34.75	39627150
2015-08-14	34.82	35.06	34.59	34.67	24242356
2015-08-17	34.50	34.92	34.39	34.75	19064106
2015-08-18	34.68	34.77	34.45	34.62	22126796
2015-08-19	34.43	34.48	33.50	33.66	40366082
2015-08-20	33.57	33.80	32.90	32.90	50673182
2015-08-21	32.57	32.93	31.73	31.75	50840466
2015-08-24	29.90	31.29	29.37	30.05	86002230
2015-08-25	31.37	31.37	29.59	29.61	55393114
2015-08-26	30.36	30.66	29.77	30.63	79464494
2015-08-27	31.34	32.22	31.23	32.15	64482894
2015-08-28	32.04	33.21	32.02	32.88	62926846
2015-08-31	32.63	33.43	32.04	33.22	72387038
2015-09-01	32.26	32.64	31.77	32.05	57425208
2015-09-02	32.50	32.55	31.59	32.34	51057848
2015-09-03	32.56	33.13	32.23	32.43	43790068
2015-09-04	31.97	32.13	31.76	31.90	33368418
2015-09-08	32.24	32.44	31.85	32.40	31255150
2015-09-09	32.62	33.01	31.74	31.79	36955374
2015-09-10	31.92	32.15	31.48	31.97	36985606
2015-09-11	31.65	31.73	31.25	31.69	26688504
2015-09-14	31.47	31.61	31.25	31.41	24962526
2015-09-15	31.51	31.87	31.51	31.76	29633156
2015-09-16	32.02	32.71	31.97	32.66	34433314
2015-09-17	32.69	33.22	32.43	32.64	39645340
2015-09-18	31.79	32.03	31.36	31.55	42473892
2015-09-21	31.89	31.97	31.53	31.73	31379354
2015-09-22	31.24	31.73	31.18	31.40	34100792
2015-09-23	31.52	31.66	30.98	30.99	27969418
2015-09-24	30.75	31.34	30.55	31.13	37823998
2015-09-25	31.47	31.47	30.91	31.19	31666872
2015-09-28	30.86	30.86	29.92	29.94	32702866
2015-09-29	30.09	30.33	29.70	29.90	37762446
2015-09-30	30.17	30.72	30.14	30.60	32256178
2015-10-01	30.99	31.33	30.39	30.66	34891016
2015-10-02	30.31	31.95	30.26	31.93	39859518
2015-10-05	32.33	33.00	32.30	32.89	47613970
2015-10-06	33.01	33.87	32.83	33.62	54932780
2015-10-07	34.05	34.47	33.35	34.05	80006152
2015-10-08	33.98	34.84	33.77	34.70	54143444
2015-10-09	34.77	34.81	34.26	34.47	51971336
2015-10-12	34.53	34.53	33.72	34.03	43492498
2015-10-13	33.77	34.18	33.58	33.67	41675632
2015-10-14	33.60	34.09	33.52	33.96	30353480
2015-10-15	33.81	34.59	33.69	34.57	39016414
2015-10-16	34.69	34.78	34.14	34.62	40062498
2015-10-19	34.27	34.29	33.75	33.93	39000468
2015-10-20	33.86	34.19	33.68	34.03	27513038
2015-10-21	33.88	34.04	33.57	33.61	29324222
2015-10-22	33.79	34.29	33.78	34.21	37481494
2015-10-23	34.05	34.45	33.83	34.13	31262002
2015-10-26	34.07	34.07	33.29	33.30	23672122
2015-10-27	32.84	33.01	32.56	32.90	42214668
2015-10-28	33.13	33.85	32.86	33.63	39512958
2015-10-29	33.50	34.11	33.45	33.80	19507196
2015-10-30	33.98	34.38	33.58	34.02	28514496
2015-11-02	33.81	34.99	33.76	34.81	30773722
2015-11-03	35.06	35.97	35.04	35.70	42654342
2015-11-04	35.74	35.84	35.12	35.38	35437600
2015-11-05	35.21	35.60	34.92	35.08	32467016
2015-11-06	34.77	35.04	34.39	34.90	27522432
2015-11-09	34.82	35.20	34.41	34.56	25373988
2015-11-10	34.41	34.94	34.28	34.63	25370898
2015-11-11	34.63	34.67	33.82	33.90	28739430
2015-11-12	33.42	33.66	33.07	33.13	38622942
2015-11-13	33.02	33.29	32.60	32.99	35559270
2015-11-16	32.95	34.13	32.92	34.09	34726188
2015-11-17	34.00	34.14	33.59	33.72	30457722
2015-11-18	33.95	34.32	33.63	34.27	41903020
2015-11-19	34.07	34.26	33.53	33.81	37824998
2015-11-20	33.82	33.98	33.42	33.45	28427962
2015-11-23	33.42	33.88	33.21	33.69	32814650
2015-11-24	33.85	34.56	33.79	34.41	37886110
2015-11-25	34.12	34.42	33.92	34.13	22201242
2015-11-27	33.86	34.03	33.76	33.89	16752736
2015-11-30	34.03	34.34	33.89	34.01	35210668
2015-12-01	34.04	34.31	33.96	34.28	27594076
2015-12-02	34.06	34.19	33.11	33.22	50856160
2015-12-03	33.38	33.49	32.40	32.56	48438304
2015-12-04	32.25	32.54	31.74	32.35	65678556
2015-12-07	31.55	31.60	30.68	31.12	65600768
2015-12-08	30.44	31.22	30.13	30.80	54673858
2015-12-09	30.94	31.87	30.77	31.21	57513836
2015-12-10	31.22	31.87	31.01	31.41	77829734
2015-12-11	30.87	30.98	30.20	30.23	58007974
2015-12-14	30.09	30.55	29.76	30.39	78233220
2015-12-15	30.82	31.30	30.78	31.16	58140662
2015-12-16	31.04	31.36	30.62	30.95	57502402
2015-12-17	30.97	31.03	30.19	30.19	58149564
2015-12-18	29.95	29.97	29.39	29.40	54278354
2015-12-21	29.40	29.66	29.11	29.43	48030026
2015-12-22	29.53	29.96	29.39	29.77	50583066
2015-12-23	30.37	31.09	30.27	31.07	60420984
2015-12-24	31.11	31.15	30.68	30.79	14431262
2015-12-28	30.25	30.41	30.07	30.23	25107820
2015-12-29	30.75	30.83	30.27	30.44	30212628
2015-12-30	30.02	30.45	30.00	30.03	30102418
2015-12-31	29.89	30.32	29.79	30.16	38404820
2016-01-04	30.08	30.39	29.65	30.15	43617338
2016-01-05	30.13	30.30	29.79	30.27	31058406
2016-01-06	29.55	29.61	28.86	29.10	53924154
2016-01-07	28.54	29.19	28.27	28.39	56163784
2016-01-08	28.63	28.70	27.92	28.03	38454230
2016-01-11	28.14	28.18	27.08	27.43	56889474
2016-01-12	27.85	27.94	26.73	27.49	71188272
2016-01-13	27.83	28.02	26.54	26.83	67916880
2016-01-14	27.11	28.23	26.68	27.99	76148646
2016-01-15	26.82	27.43	26.66	27.18	73760492
2016-01-19	27.38	27.51	26.17	26.59	71744602
2016-01-20	26.07	26.28	24.97	25.89	102614704
2016-01-21	25.86	27.02	25.69	26.69	87341444
2016-01-22	27.67	28.06	27.23	27.87	77245016
2016-01-25	27.34	28.04	26.55	26.57	58240016
2016-01-26	27.05	27.61	26.70	27.58	50709812
2016-01-27	27.39	28.21	27.10	27.45	72988948
2016-01-28	28.49	28.60	27.72	28.28	76343818
2016-01-29	28.33	29.14	28.25	29.11	62996310
2016-02-01	28.62	28.84	28.20	28.62	55370186
2016-02-02	27.92	28.05	27.52	27.67	50462444
2016-02-03	28.06	28.68	27.06	28.65	72881324
2016-02-04	28.71	29.25	28.50	28.64	74112264
2016-02-05	28.25	28.37	27.74	27.97	60481912
2016-02-08	27.42	28.00	27.00	27.83	69613466
2016-02-09	27.41	27.75	26.72	27.16	74822636
2016-02-10	27.08	27.66	26.76	27.05	60431652
2016-02-11	26.58	27.14	26.19	26.93	95973894
2016-02-12	27.30	27.76	27.06	27.64	51564096
2016-02-16	28.11	28.19	27.51	27.92	67600426
2016-02-17	28.25	28.96	28.14	28.83	58560090
2016-02-18	29.08	29.12	28.33	28.47	57664596
2016-02-19	28.09	28.42	27.85	28.41	50257504
2016-02-22	28.95	29.26	28.82	29.13	49416530
2016-02-23	28.85	28.99	28.08	28.14	42910058
2016-02-24	27.61	28.48	27.54	28.42	50559662
2016-02-25	28.34	28.52	27.89	28.45	37177874
2016-02-26	28.92	29.00	28.52	28.62	42310148
2016-02-29	28.73	28.81	28.27	28.29	45966580
2016-03-01	28.49	29.08	28.20	29.03	47285986
2016-03-02	28.85	29.76	28.71	29.74	53589934
2016-03-03	29.62	30.25	29.61	30.19	48791214
2016-03-04	30.36	30.92	30.04	30.48	61103216
2016-03-07	30.47	31.23	30.32	31.20	66717754
2016-03-08	30.94	30.96	29.84	29.89	59635184
2016-03-09	30.29	30.76	29.92	30.37	50935180
2016-03-10	30.24	30.43	29.85	30.40	57547630
2016-03-11	30.80	31.28	30.76	31.18	49567298
2016-03-14	30.79	31.08	30.67	30.98	43532114
2016-03-15	30.55	30.92	30.33	30.92	43437792
2016-03-16	31.10	31.52	30.89	31.45	53940740
2016-03-17	31.71	32.14	31.42	31.65	56321104
2016-03-18	31.90	31.93	31.45	31.75	60948014
2016-03-21	31.62	31.84	31.29	31.64	33397020
2016-03-22	31.27	31.75	31.25	31.46	28360238
2016-03-23	31.24	31.35	30.71	30.77	37746862
2016-03-24	30.35	30.92	30.20	30.92	31032056
2016-03-28	30.93	31.02	30.54	30.76	23129748
2016-03-29	30.41	30.92	30.23	30.90	28733884
2016-03-30	31.18	31.31	30.78	30.96	31489244
2016-03-31	30.84	31.18	30.79	30.95	28092814
2016-04-01	30.41	30.62	30.31	30.53	29609588
2016-04-04	30.48	30.79	30.22	30.30	31616396
2016-04-05	30.30	30.30	30.30	30.10	32097692
2016-04-06	30.35	30.76	30.12	30.75	36437374
2016-04-07	30.51	30.80	30.32	30.57	27854122
2016-04-08	31.15	31.36	31.03	31.19	35333012
2016-04-11	31.44	31.53	31.06	31.06	32471450
2016-04-12	31.18	32.16	31.11	31.98	55260836
2016-04-13	31.97	32.23	31.74	32.13	37405830
2016-04-14	32.27	32.27	32.01	32.21	34871072
2016-04-15	32.03	32.08	31.73	31.77	28442314
2016-04-18	31.12	32.38	31.04	32.30	41371602
2016-04-19	32.48	32.98	32.33	32.94	34682764
2016-04-20	32.77	33.49	32.66	33.24	42176666
2016-04-21	33.28	33.42	32.97	33.04	38670126
2016-04-22	33.12	33.65	33.10	33.52	31529018
2016-04-25	33.41	33.41	32.90	33.15	34468506
2016-04-26	33.34	33.69	33.26	33.68	27171390
2016-04-27	33.85	34.39	33.83	34.32	43924888
2016-04-28	34.16	34.41	33.68	33.81	31110374
2016-04-29	33.88	34.21	33.24	33.75	48214770
2016-05-02	33.69	33.83	33.30	33.72	30131932
2016-05-03	33.26	33.32	32.72	32.92	32316116
2016-05-04	32.94	33.17	32.25	32.45	37210714
2016-05-05	33.00	33.18	32.44	32.71	28704052
2016-05-06	32.50	33.04	32.42	32.64	25090950
2016-05-09	32.45	32.52	31.75	32.16	32041682
2016-05-10	32.33	32.74	32.31	32.73	20702758
2016-05-11	32.65	33.12	32.38	32.83	28429556
2016-05-12	33.12	33.37	32.67	32.92	24954334
2016-05-13	32.77	33.02	32.43	32.50	24743702
2016-05-16	32.92	33.15	32.83	33.05	27455374
2016-05-17	33.05	33.46	32.95	33.20	31674678
2016-05-18	33.20	33.30	32.67	32.88	45903546
2016-05-19	32.55	32.96	32.25	32.89	33709700
2016-05-20	32.99	33.15	32.79	33.08	19667024
2016-05-23	32.89	33.14	32.77	33.00	20545064
2016-05-24	33.17	33.36	32.96	33.16	22605810
2016-05-25	33.36	33.74	33.33	33.69	28536204
2016-05-26	33.82	33.96	33.44	33.55	21433602
2016-05-27	33.43	33.59	33.24	33.57	18517402
2016-05-31	33.65	33.91	33.29	33.44	30812248
2016-06-01	33.11	33.55	33.03	33.45	33391316
2016-06-02	33.19	33.42	33.07	33.40	25699982
2016-06-03	33.40	33.58	33.07	33.27	24315460
2016-06-06	33.60	34.04	33.54	34.01	36447404
2016-06-07	34.12	34.87	34.11	34.78	31231274
2016-06-08	34.99	35.13	34.60	34.70	36259422
2016-06-09	34.30	34.61	34.26	34.43	24681194
2016-06-10	34.08	34.30	33.64	33.69	28980382
2016-06-13	33.52	34.04	33.49	33.59	23175726
2016-06-14	33.45	33.74	33.19	33.57	24404948
2016-06-15	33.44	33.89	33.25	33.49	33659060
2016-06-16	33.13	33.38	32.67	33.11	39987384
2016-06-17	33.45	33.51	33.25	33.45	34871872
2016-06-20	33.93	34.00	33.71	33.74	21826470
2016-06-21	33.66	34.21	33.56	34.14	22444602
2016-06-22	34.29	34.29	33.92	33.95	20516448
2016-06-23	34.30	34.52	34.17	34.51	19076936
2016-06-24	33.18	33.77	33.15	33.39	53759800
2016-06-27	32.94	32.97	32.06	32.32	43649498
2016-06-28	32.93	33.23	32.74	33.22	29100864
2016-06-29	33.43	34.05	33.43	33.85	32708856
2016-06-30	33.71	34.14	33.64	34.12	24264536
2016-07-01	34.08	34.43	34.06	34.30	25357654
2016-07-05	33.84	33.96	33.28	33.61	30139842
2016-07-06	33.42	33.78	33.19	33.75	31794946
2016-07-07	33.96	34.17	33.18	33.41	28195578
2016-07-08	33.71	33.98	33.53	33.86	23135804
2016-07-11	34.04	34.20	33.89	33.92	19500772
2016-07-12	34.43	34.91	34.36	34.76	31049078
2016-07-13	34.66	34.85	34.14	34.46	25092494
2016-07-14	34.73	34.82	34.54	34.64	21797200
2016-07-15	34.76	34.84	34.49	34.62	18259058
2016-07-18	34.52	34.66	34.29	34.64	18802262
2016-07-19	34.56	34.61	34.32	34.44	13983818
2016-07-20	34.31	34.57	34.02	34.40	23109906
2016-07-21	34.30	34.62	33.97	34.06	18513828
2016-07-22	34.13	34.22	33.94	34.16	15981230
2016-07-25	33.94	34.01	33.36	33.48	25543328
2016-07-26	33.29	33.71	33.27	33.68	24787796
2016-07-27	33.72	33.97	33.20	33.35	32355804
2016-07-28	33.31	33.51	33.12	33.35	21726914
2016-07-29	32.88	33.73	32.85	33.69	33003576
2016-08-01	33.40	33.42	32.47	32.58	61297044
2016-08-02	32.81	33.04	32.29	32.88	51200152
2016-08-03	32.88	33.53	32.75	33.51	47811232
2016-08-04	33.39	33.69	33.27	33.46	33580444
2016-08-05	33.48	33.81	33.42	33.77	22853558
2016-08-08	34.00	34.45	33.99	34.22	43326808
2016-08-09	34.31	34.37	33.90	34.04	22256716
2016-08-10	34.11	34.18	33.60	33.67	36073586
2016-08-11	33.81	34.31	33.74	34.16	34859478
2016-08-12	34.25	34.46	34.16	34.35	20379344
2016-08-15	34.55	34.70	34.45	34.63	21406762
2016-08-16	34.57	34.79	34.36	34.68	20485518
2016-08-17	34.51	34.81	34.48	34.79	29438942
2016-08-18	34.91	35.50	34.87	35.50	48297088
2016-08-19	35.39	35.39	35.08	35.21	22091482
2016-08-22	34.90	34.97	34.64	34.80	28273402
2016-08-23	34.80	35.14	34.80	35.04	24912482
2016-08-24	34.85	35.08	34.81	34.91	32905284
2016-08-25	34.85	34.96	34.70	34.81	23791694
2016-08-26	34.87	35.14	34.53	34.69	29150130
2016-08-29	34.59	34.96	34.55	34.93	14787966
2016-08-30	35.01	35.14	34.67	34.81	14265734
2016-08-31	34.61	34.66	34.07	34.26	26465584
2016-09-01	34.11	34.24	33.89	34.16	33337036
2016-09-02	34.49	34.63	34.33	34.54	21588788
2016-09-06	34.63	35.09	34.60	35.06	25688110
2016-09-07	35.22	35.34	35.07	35.26	30189092
2016-09-08	35.49	35.97	35.32	35.92	36010696
2016-09-09	35.59	35.70	34.85	34.85	43543664
2016-09-12	34.61	35.38	34.54	35.20	43945790
2016-09-13	34.81	34.83	34.09	34.19	49160728
2016-09-14	34.15	34.56	33.70	33.79	52940318
2016-09-15	33.92	34.45	33.87	34.00	34467998
2016-09-16	33.51	33.85	33.51	33.73	34788810
2016-09-19	34.00	34.09	33.70	33.71	23595026
2016-09-20	33.67	33.90	33.44	33.46	28265870
2016-09-21	33.75	34.25	33.71	34.24	40521774
2016-09-22	34.61	34.73	34.25	34.28	26631830
2016-09-23	34.11	34.42	33.63	33.82	46150356
2016-09-26	33.94	34.12	33.61	33.67	26480308
2016-09-27	33.34	33.54	33.07	33.45	38820432
2016-09-28	33.64	34.94	33.36	34.89	82286874
2016-09-29	34.87	35.23	34.52	34.83	54003120
2016-09-30	35.08	35.49	34.85	35.31	29429054
2016-10-03	35.37	35.42	34.99	35.28	26309878
2016-10-04	35.31	35.40	34.78	34.92	23705626
2016-10-05	35.28	35.62	35.24	35.46	26702304
2016-10-06	35.56	35.68	35.19	35.51	22351558
2016-10-07	35.52	35.67	35.20	35.31	23488860
2016-10-10	35.66	35.99	35.62	35.86	23068998
2016-10-11	35.74	35.80	35.26	35.45	27424472
2016-10-12	35.30	35.42	35.00	35.30	20878226
2016-10-13	35.08	35.29	34.65	35.11	27086758
2016-10-14	35.29	35.40	34.88	34.90	22744898
2016-10-17	34.91	35.02	34.54	34.73	14850028
2016-10-18	35.08	35.15	34.72	34.87	13890132
2016-10-19	35.14	35.64	35.11	35.37	28631804
2016-10-20	35.16	35.47	34.96	35.33	24989036
2016-10-21	35.10	35.16	34.89	35.10	28476962
2016-10-24	35.10	35.22	34.61	34.99	21336890
2016-10-25	34.98	35.36	34.77	34.83	26454254
2016-10-26	34.52	35.06	34.46	34.91	35735606
2016-10-27	35.06	35.11	34.77	34.78	28412610
2016-10-28	34.72	35.22	34.47	34.69	37116766
2016-10-31	34.56	34.75	34.25	34.31	25947670
2016-11-01	34.57	34.69	33.94	34.32	37649576
2016-11-02	33.99	34.11	33.50	33.94	45965966
2016-11-03	33.94	34.13	33.75	34.07	25496126
2016-11-04	33.90	34.23	33.68	33.89	35108158
2016-11-07	34.27	34.64	34.27	34.62	29599034
2016-11-08	34.45	34.86	34.40	34.66	22417416
2016-11-09	34.78	35.49	34.38	35.23	51987548
2016-11-10	35.20	35.64	35.08	35.38	41269658
2016-11-11	35.17	35.23	34.45	34.73	35319426
2016-11-14	34.61	34.96	34.42	34.93	25144010
2016-11-15	35.23	35.93	35.20	35.91	38457420
2016-11-16	35.83	36.07	35.55	35.66	33218206
2016-11-17	35.96	36.20	35.33	35.42	20675950
2016-11-18	35.55	35.77	35.37	35.57	23924616
2016-11-21	36.07	36.45	36.07	36.41	33750790
2016-11-22	36.42	36.60	35.95	36.39	32026486
2016-11-23	36.22	36.66	36.18	36.54	22923916
2016-11-25	36.39	36.47	36.18	36.36	17583566
2016-11-28	36.54	36.55	35.79	35.86	37580182
2016-11-29	35.31	35.63	35.04	35.42	36723488
2016-11-30	36.65	37.56	36.65	37.22	89709590
2016-12-01	37.91	38.03	37.28	37.31	54764758
2016-12-02	37.29	37.59	37.18	37.42	36677698
2016-12-05	37.76	38.05	37.60	37.75	45070236
2016-12-06	37.52	37.83	37.29	37.68	33927008
2016-12-07	37.59	38.03	37.59	37.98	32016530
2016-12-08	38.08	38.23	37.78	38.18	29200314
2016-12-09	38.38	38.38	38.08	38.30	17949662
2016-12-12	39.15	39.23	38.32	38.48	32260374
2016-12-13	38.77	39.20	38.42	38.92	32057100
2016-12-14	38.73	38.89	38.03	38.14	39702730
2016-12-15	37.98	38.36	37.76	38.02	40503550
2016-12-16	38.29	38.29	38.06	38.26	37710594
2016-12-19	38.22	38.29	38.01	38.08	14226416
2016-12-20	38.28	38.33	37.89	38.00	17964226
2016-12-21	38.08	38.23	37.87	38.06	16205408
2016-12-22	38.08	38.31	38.01	38.21	21940734
2016-12-23	38.15	38.25	38.09	38.18	12796264
2016-12-27	38.24	38.39	38.20	38.26	20017716
2016-12-28	38.35	38.36	37.82	37.85	16187360
2016-12-29	37.79	37.90	37.64	37.77	13394898
2016-12-30	37.74	37.95	37.54	37.66	17706576
2017-01-03	38.06	38.41	37.68	38.09	49246200
2017-01-04	38.12	38.19	37.88	38.01	22371024
2017-01-05	38.03	38.17	37.73	37.91	22282350
2017-01-06	38.03	38.07	37.70	37.95	14821096
2017-01-09	37.70	37.73	37.34	37.40	21921842
2017-01-10	37.37	37.45	37.03	37.06	19321686
2017-01-11	37.19	37.53	37.03	37.46	26254088
2017-01-12	37.67	37.71	37.15	37.30	21791208
2017-01-13	37.25	37.33	37.10	37.19	19813320
2017-01-17	37.31	37.51	37.28	37.42	19565918
2017-01-18	37.22	37.44	37.17	37.34	17450322
2017-01-19	37.34	37.35	37.04	37.13	18001840
2017-01-20	37.37	37.50	37.15	37.27	18364442
2017-01-23	37.10	37.18	36.70	36.88	30414088
2017-01-24	37.02	37.44	36.95	37.28	23714480
2017-01-25	37.29	37.59	37.28	37.48	18820562
2017-01-26	37.60	37.66	37.42	37.51	17303334
2017-01-27	37.28	37.32	37.01	37.12	19901842
2017-01-30	36.95	36.97	36.18	36.44	26572804
2017-01-31	36.46	36.51	36.07	36.45	28014752
2017-02-01	36.65	36.69	35.96	36.18	36848616
2017-02-02	36.24	36.45	35.95	36.39	25760202
2017-02-03	36.53	36.89	36.32	36.70	23657160
2017-02-06	36.76	36.83	36.29	36.39	21043344
2017-02-07	36.23	36.40	35.69	35.88	28315504
2017-02-08	35.71	36.04	35.33	35.96	32296824
2017-02-09	36.18	36.48	36.18	36.37	18523204
2017-02-10	36.66	36.85	36.53	36.64	20810734
2017-02-13	36.57	36.73	36.50	36.71	15969876
2017-02-14	36.82	36.85	36.37	36.83	21543374
2017-02-15	36.72	36.88	36.57	36.69	17853200
2017-02-16	36.72	36.77	36.13	36.19	22750870
2017-02-17	36.00	36.11	35.87	35.99	23290054
2017-02-21	36.33	36.43	36.18	36.23	23605038
2017-02-22	36.06	36.10	35.65	35.68	23078810
2017-02-23	36.08	36.14	35.61	35.83	34780290
2017-02-24	35.57	35.71	35.32	35.50	27995284
2017-02-27	35.53	35.96	35.47	35.80	47372884
2017-02-28	35.70	35.86	35.59	35.69	28036894
2017-03-01	36.02	36.57	36.00	36.41	37995142
2017-03-02	36.23	36.41	36.05	36.06	21540558
2017-03-03	36.12	36.26	35.91	36.00	22332976
2017-03-06	35.94	36.13	35.80	36.08	16749498
2017-03-07	36.21	36.22	35.71	35.76	22923502
2017-03-08	35.61	35.82	34.81	34.83	51132472
2017-03-09	34.65	35.08	34.45	35.06	55541300
2017-03-10	35.28	35.33	34.80	35.01	34958532
2017-03-13	34.97	35.18	34.89	35.01	26157606
2017-03-14	34.74	34.75	34.31	34.62	52769522
2017-03-15	34.91	35.47	34.74	35.39	46410028
2017-03-16	35.46	35.46	35.04	34.93	32555090
2017-03-17	35.07	35.15	34.90	34.90	28487818
2017-03-20	34.79	34.93	34.58	34.87	24437330
2017-03-21	35.02	35.04	34.48	34.61	33434370
2017-03-22	34.50	34.72	34.36	34.56	24839224
2017-03-23	34.46	34.71	34.38	34.42	23600886
2017-03-24	34.47	34.54	34.22	34.28	20884952
2017-03-27	33.96	34.22	33.93	34.12	22982504
2017-03-28	34.17	34.69	34.09	34.61	55845186
2017-03-29	34.60	35.14	34.51	35.08	37150400
2017-03-30	35.30	35.39	34.98	35.07	31824646
2017-03-31	34.96	35.17	34.79	34.95	39722398
2017-04-03	35.01	35.03	34.54	34.89	26266610
2017-04-04	34.97	35.17	34.63	35.15	25947934
2017-04-05	35.44	35.75	34.98	35.04	45467444
2017-04-06	35.18	35.42	35.08	35.32	26249410
2017-04-07	35.34	35.43	35.13	35.18	25160596
2017-04-10	35.38	35.61	35.30	35.45	21641882
2017-04-11	35.50	35.52	35.07	35.45	27782936
2017-04-12	35.49	35.71	35.19	35.30	22907138
2017-04-13	35.27	35.30	34.58	34.66	35311918
2017-04-17	34.65	34.77	34.56	34.73	16024382
2017-04-18	34.58	34.81	34.33	34.41	29500564
2017-04-19	34.49	34.55	33.81	33.90	36250808
2017-04-20	34.00	34.32	33.97	34.07	32470842
2017-04-21	33.92	34.07	33.73	33.90	28232116
2017-04-24	34.15	34.24	33.99	34.10	26701356
2017-04-25	34.18	34.47	34.08	34.39	31181928
2017-04-26	34.23	34.74	34.21	34.27	37475156
2017-04-27	34.01	34.04	33.56	33.90	41095442
2017-04-28	34.19	34.25	33.87	33.92	28851928
2017-05-01	33.91	34.00	33.75	33.83	18838852
2017-05-02	33.90	34.01	33.52	33.66	32871284
2017-05-03	33.58	33.91	33.49	33.75	33869562
2017-05-04	33.52	33.56	32.92	33.13	67889076
2017-05-05	33.15	33.71	33.13	33.66	37487506
2017-05-08	33.65	33.96	33.62	33.90	37897464
2017-05-09	33.97	33.97	33.51	33.62	21439428
2017-05-10	33.81	34.22	33.78	34.06	36518340
2017-05-11	34.18	34.24	33.94	33.99	23937358
2017-05-12	33.97	34.03	33.78	33.88	21417208
2017-05-15	34.38	34.44	34.03	34.14	26413734
2017-05-16	34.30	34.30	33.85	33.97	23386780
2017-05-17	33.77	34.06	33.62	33.64	31213502
2017-05-18	33.49	33.79	33.36	33.63	28229900
2017-05-19	33.79	34.11	33.71	34.04	31249010
2017-05-22	34.22	34.24	33.85	33.97	20678490
2017-05-23	34.06	34.09	33.87	34.05	18173662
2017-05-24	34.01	34.11	33.71	33.87	27183070
2017-05-25	33.78	34.12	33.13	33.25	46658496
2017-05-26	33.25	33.34	33.09	33.31	26398288
2017-05-30	33.13	33.13	32.85	32.86	29058214
2017-05-31	32.60	32.82	32.55	32.72	32186056
2017-06-01	32.74	33.05	32.63	32.93	35967346
2017-06-02	32.78	32.79	32.41	32.55	33085096
2017-06-05	32.45	32.73	32.44	32.61	25104932
2017-06-06	32.59	33.05	32.51	32.99	29670564
2017-06-07	32.86	33.02	32.30	32.53	45884268
2017-06-08	32.37	32.67	32.36	32.43	39138682
2017-06-09	32.51	33.32	32.50	33.21	46368400
2017-06-12	33.51	33.78	33.37	33.45	45848772
2017-06-13	33.55	33.74	33.39	33.70	31615710
2017-06-14	33.61	33.61	32.83	33.09	60560444
2017-06-15	32.94	33.10	32.69	32.61	38517788
2017-06-16	32.81	33.17	32.60	33.15	49242026
2017-06-19	33.08	33.15	32.86	32.94	31356762
2017-06-20	32.56	32.61	32.16	32.52	32126850
2017-06-21	32.42	32.61	31.82	32.00	54610918
2017-06-22	32.01	32.25	31.85	31.98	30863224
2017-06-23	31.98	32.23	31.89	32.19	29110992
2017-06-26	32.29	32.35	31.99	32.12	27206726
2017-06-27	32.24	32.38	32.07	32.07	28454938
2017-06-28	32.11	32.44	32.09	32.25	33719812
2017-06-29	32.34	32.67	32.25	32.32	38044856
2017-06-30	32.55	32.61	32.25	32.46	39286302
2017-07-03	32.58	33.24	32.54	33.09	36805600
2017-07-05	32.92	32.95	32.29	32.42	41976430
2017-07-06	32.47	32.57	31.99	32.06	41577886
2017-07-07	31.95	32.05	31.65	32.01	32073490
2017-07-10	31.96	32.19	31.89	32.11	28307674
2017-07-11	32.17	32.40	31.97	32.29	23799654
2017-07-12	32.61	32.69	32.24	32.38	29637270
2017-07-13	32.40	32.53	32.22	32.51	20113558
2017-07-14	32.53	32.76	32.50	32.70	20545070
2017-07-17	32.64	32.88	32.61	32.66	24429886
2017-07-18	32.83	32.84	32.37	32.51	29913516
2017-07-19	32.47	33.01	32.45	32.98	49605396
2017-07-20	33.17	33.28	32.79	32.88	34318582
2017-07-21	32.77	32.93	32.51	32.56	27722684
2017-07-24	32.63	32.68	32.42	32.50	20866742
2017-07-25	32.89	33.14	32.81	32.91	30958572
2017-07-26	33.09	33.32	32.85	32.94	42422820
2017-07-27	32.95	33.29	32.80	33.28	31631828
2017-07-28	33.17	33.56	33.11	33.24	29530012
2017-07-31	33.25	33.50	33.16	33.31	27039002
2017-08-01	33.33	33.50	33.16	33.31	25337368
2017-08-02	33.14	33.32	32.84	33.18	30237056
2017-08-03	33.13	33.18	32.57	32.72	30655606
2017-08-04	32.73	32.91	32.66	32.82	18741970
2017-08-07	32.68	32.74	32.47	32.57	22874528
2017-08-08	32.48	32.78	32.40	32.50	20858262
2017-08-09	32.55	32.73	32.41	32.53	20875734
2017-08-10	32.58	32.64	32.13	32.18	30524182
2017-08-11	32.08	32.26	31.94	31.97	31981884
2017-08-14	32.03	32.17	31.84	31.88	22813398
2017-08-15	31.93	31.93	31.57	31.76	25451244
2017-08-16	31.77	31.85	31.39	31.45	33166660
2017-08-17	31.33	31.45	31.00	31.01	29593850
2017-08-18	30.93	31.37	30.91	31.16	37265328
2017-08-21	31.12	31.13	30.90	31.00	20750352
2017-08-22	31.09	31.28	31.07	31.21	30343648
2017-08-23	31.14	31.50	31.11	31.34	23051936
2017-08-24	31.23	31.44	31.22	31.36	20781016
2017-08-25	31.42	31.63	31.41	31.50	16440420
2017-08-28	31.52	31.62	31.19	31.36	19912096
2017-08-29	31.21	31.36	31.09	31.32	17454162
2017-08-30	31.20	31.43	31.11	31.34	17328838
2017-08-31	31.47	31.57	31.37	31.49	20667362
2017-09-01	31.54	31.90	31.46	31.79	23191086
2017-09-05	31.92	32.12	31.74	31.97	36229504
2017-09-06	32.13	32.58	32.11	32.49	34104250
2017-09-07	32.50	32.63	32.33	32.55	17280664
2017-09-08	32.48	32.50	32.05	32.20	20529484
2017-09-11	32.33	32.55	32.25	32.51	27102110
2017-09-12	32.60	32.78	32.52	32.71	18819394
2017-09-13	32.78	33.14	32.74	33.12	31786550
2017-09-14	33.18	33.50	33.18	32.84	29166802
2017-09-15	32.91	32.92	32.70	32.92	26136256
2017-09-18	32.85	33.08	32.82	33.06	25167090
2017-09-19	33.13	33.24	33.07	33.20	21008514
2017-09-20	33.29	33.51	33.26	33.42	36547542
2017-09-21	33.38	33.51	33.28	33.43	17748166
2017-09-22	33.40	33.70	33.37	33.60	29295874
2017-09-25	33.76	34.19	33.72	34.09	29667538
2017-09-26	34.00	34.13	33.91	34.07	21421400
2017-09-27	34.10	34.23	33.91	34.22	21836488
2017-09-28	34.29	34.45	34.15	34.25	23599790
2017-09-29	34.13	34.25	34.02	34.24	28574934
2017-10-02	33.88	34.24	33.75	34.23	24833584
2017-10-03	34.19	34.31	34.12	34.20	14479578
2017-10-04	34.20	34.30	34.05	34.17	20395174
2017-10-05	34.20	34.38	34.18	34.33	20323594
2017-10-06	34.00	34.19	33.92	34.04	23926546
2017-10-09	34.08	34.21	34.04	34.11	11527568
2017-10-10	34.35	34.47	34.10	34.14	15527404
2017-10-11	34.10	34.23	33.96	34.22	20574048
2017-10-12	33.96	34.13	33.90	34.09	20362194
2017-10-13	34.29	34.39	34.05	34.07	17787404
2017-10-16	34.18	34.34	34.08	34.15	15333828
2017-10-17	34.14	34.24	33.98	34.17	16754272
2017-10-18	34.14	34.28	33.89	33.93	15412624
2017-10-19	33.69	33.96	33.68	33.82	15183758
2017-10-20	33.90	33.91	33.66	33.89	19640498
2017-10-23	33.91	34.02	33.68	33.71	17310626
2017-10-24	33.83	33.93	33.70	33.78	19640476
2017-10-25	33.72	33.81	33.44	33.54	27045494
2017-10-26	33.56	33.72	33.41	33.61	18724346
2017-10-27	33.44	33.85	33.17	33.67	32375984
2017-10-30	33.72	33.94	33.66	33.85	23229614
2017-10-31	33.86	34.08	33.71	33.96	19297960
2017-11-01	34.16	34.50	34.15	34.34	34612506
2017-11-02	34.34	34.44	34.03	34.24	22656592
2017-11-03	34.23	34.48	34.19	34.34	22223758
2017-11-06	34.50	35.17	34.44	35.13	38199938
2017-11-07	35.19	35.23	34.90	35.08	26820596
2017-11-08	35.00	35.09	34.72	34.91	28493244
2017-11-09	34.78	35.08	34.73	35.02	25977726
2017-11-10	34.96	34.99	34.57	34.83	21068476
2017-11-13	34.74	34.87	34.59	34.63	14979596
2017-11-14	34.50	34.50	34.03	34.07	33055388
2017-11-15	33.77	33.84	33.55	33.69	35386256
2017-11-16	33.58	33.70	33.46	33.55	25027900
2017-11-17	33.62	33.79	33.53	33.72	18344854
2017-11-20	33.68	33.71	33.49	33.64	15570510
2017-11-21	33.77	33.90	33.64	33.71	16928728
2017-11-22	33.91	33.98	33.83	33.85	18614944
2017-11-24	33.98	34.05	33.94	33.94	9981448
2017-11-27	33.80	33.84	33.52	33.60	21191798
2017-11-28	33.63	33.91	33.59	33.86	24226642
2017-11-29	33.84	34.10	33.77	34.04	27198674
2017-11-30	34.12	34.62	34.12	34.55	44607164
2017-12-01	34.80	35.08	34.47	35.13	42376684
2017-12-04	34.88	35.38	34.72	34.83	27151898
2017-12-05	34.83	34.95	34.64	34.68	21379520
2017-12-06	34.58	34.64	34.18	34.33	24122310
2017-12-07	34.19	34.39	34.16	34.33	17279956
2017-12-08	34.50	34.66	33.34	34.64	21393370
2017-12-11	34.71	35.07	34.69	34.89	22633430
2017-12-12	35.03	35.07	34.75	34.80	23516460
2017-12-13	34.80	34.88	34.64	34.75	18432098
2017-12-14	34.62	34.87	34.61	34.39	23565692
2017-12-15	34.64	34.64	34.31	34.36	20306810
2017-12-18	34.45	34.80	34.44	34.63	19321370
2017-12-19	34.79	34.88	34.60	34.68	13528494
2017-12-20	34.79	35.23	34.69	35.17	24508992
2017-12-21	35.18	36.02	35.15	35.91	33606264
2017-12-22	35.95	36.13	35.80	35.99	21321632
2017-12-26	36.12	36.36	36.04	36.30	17262210
2017-12-27	36.31	36.32	36.11	36.18	21710632
2017-12-28	36.18	36.24	36.11	36.24	15933570
2017-12-29	36.33	36.35	36.07	36.13	14712744
2018-01-02	36.31	36.77	36.20	36.73	29782708
2018-01-03	36.80	37.37	36.76	37.28	38599260
2018-01-04	37.25	37.53	37.12	37.50	28613686
2018-01-05	37.45	37.52	37.18	37.49	28408852
2018-01-08	37.47	37.73	37.37	37.71	19558434
2018-01-09	37.79	37.80	37.56	37.62	18468982
2018-01-10	37.73	37.75	37.54	37.57	21643966
2018-01-11	37.70	38.48	37.57	38.34	36179064
2018-01-12	38.35	38.81	38.35	38.71	39638410
2018-01-16	38.80	38.83	38.15	38.22	33789870
2018-01-17	38.33	38.72	38.08	38.56	28014764
2018-01-18	38.41	38.51	38.17	38.24	23029244
2018-01-19	38.16	38.21	37.94	38.19	25925494
2018-01-22	38.24	39.03	38.23	39.02	34033448
2018-01-23	39.09	39.13	38.76	38.96	20369876
2018-01-24	39.00	39.20	38.72	38.85	25839340
2018-01-25	39.05	39.05	38.48	38.55	23436898
2018-01-26	38.63	38.82	38.55	38.76	15570612
2018-01-29	38.60	38.74	38.11	38.17	25294334
2018-01-30	37.85	37.96	37.37	37.40	45503678
2018-01-31	37.50	37.57	37.17	37.43	31531094
2018-02-01	37.48	37.84	37.27	37.81	36023114
2018-02-02	37.12	37.21	36.03	36.23	62010810
2018-02-05	35.75	36.20	34.14	34.71	69535280
2018-02-06	34.12	35.23	33.95	34.99	65630352
2018-02-07	35.10	35.53	34.40	34.40	49207392
2018-02-08	34.44	34.58	33.34	33.36	55542248
2018-02-09	33.76	33.79	32.23	33.34	70348170
2018-02-12	33.77	34.26	33.61	33.88	49913712
2018-02-13	33.71	33.89	33.51	33.74	24569908
2018-02-14	33.41	34.33	33.33	34.23	39513840
2018-02-15	34.30	34.33	33.60	34.15	32938744
2018-02-16	34.00	34.38	33.86	34.06	27582148
2018-02-20	34.13	34.38	33.72	33.88	35616192
2018-02-21	33.78	34.09	33.31	33.31	25090798
2018-02-22	33.55	34.17	33.46	33.67	30660514
2018-02-23	33.84	34.43	33.78	34.40	33190324
2018-02-26	34.58	34.68	34.40	34.61	24312826
2018-02-27	34.68	34.95	34.15	34.16	26931414
2018-02-28	34.34	34.46	33.36	33.37	35243922
2018-03-01	33.34	33.84	33.08	33.32	45949968
2018-03-02	33.09	33.60	32.83	33.48	29157750
2018-03-05	33.32	33.94	33.26	33.83	25663068
2018-03-06	34.04	34.17	33.68	33.85	31355888
2018-03-07	33.49	33.84	33.28	33.60	24725204
2018-03-08	33.67	33.77	33.35	33.59	16026634
2018-03-09	33.85	34.26	33.82	34.23	22786106
2018-03-12	34.25	34.47	34.05	34.22	18972062
2018-03-13	34.32	34.48	33.83	33.97	21461708
2018-03-14	34.10	34.20	33.70	33.77	22696304
2018-03-15	33.90	34.04	33.34	33.36	24817026
2018-03-16	33.38	33.81	33.31	33.66	28685152
2018-03-19	33.55	33.60	32.95	33.14	29049964
2018-03-20	33.32	33.64	33.27	33.42	22518218
2018-03-21	33.62	34.51	33.51	34.29	32879100
2018-03-22	33.91	34.09	33.53	33.59	36967558
2018-03-23	33.76	34.15	33.31	33.39	38428566
2018-03-26	33.77	34.04	33.38	33.99	31906884
2018-03-27	34.13	34.27	33.47	33.67	27846260
2018-03-28	33.69	33.80	32.96	33.01	36457496
2018-03-29	33.16	33.84	33.15	33.71	27995846
2018-04-02	33.58	33.64	32.46	33.03	37986220
2018-04-03	33.16	33.77	32.84	33.74	28228630
2018-04-04	33.22	33.76	32.99	33.69	24981552
2018-04-05	33.78	34.51	33.78	34.30	27056814
2018-04-06	34.08	34.25	33.23	33.68	37767782
2018-04-09	33.84	34.27	33.70	33.84	21639666
2018-04-10	34.37	35.23	34.36	34.96	45243658
2018-04-11	34.90	35.40	34.86	35.32	42381894
2018-04-12	35.44	35.60	35.19	35.32	28623234
2018-04-13	35.51	35.85	35.46	35.71	26660842
2018-04-16	35.79	36.23	35.60	36.07	28048684
2018-04-17	36.17	36.38	35.96	36.21	32210538
2018-04-18	36.53	37.11	36.52	36.78	34622942
2018-04-19	36.81	37.10	36.60	36.83	36300688
2018-04-20	36.75	36.78	36.42	36.65	27380840
2018-04-23	36.54	36.88	36.34	36.88	29689266
2018-04-24	36.98	37.23	36.28	36.48	45575010
2018-04-25	36.37	36.82	36.14	36.77	26326622
2018-04-26	36.91	37.34	36.79	37.31	24433776
2018-04-27	36.93	37.10	36.77	36.91	21078606
2018-04-30	36.85	37.32	36.84	36.91	25926382
2018-05-01	36.72	36.75	36.22	36.68	27601854
2018-05-02	36.57	37.12	36.52	36.83	26869474
2018-05-03	36.66	36.81	36.25	36.75	30659152
2018-05-04	36.65	37.06	36.50	36.93	27170978
2018-05-07	37.22	37.79	36.90	36.98	35947398
2018-05-08	36.99	37.29	36.32	37.27	57548114
2018-05-09	37.72	38.45	37.72	38.03	49807876
2018-05-10	38.18	38.40	38.00	38.31	27780186
2018-05-11	38.40	38.63	38.28	38.37	24021312
2018-05-14	38.49	38.81	38.49	38.63	20452648
2018-05-15	38.55	38.70	38.35	38.64	20965380
2018-05-16	38.59	38.80	38.39	38.78	23994324
2018-05-17	38.90	39.41	38.88	39.36	32542640
2018-05-18	39.29	39.33	39.03	39.06	28185364
2018-05-21	39.28	39.46	39.08	39.46	23026218
2018-05-22	39.45	39.71	38.82	38.93	33166796
2018-05-23	38.71	38.96	38.38	38.93	33211576
2018-05-24	38.48	38.54	38.11	38.29	38309504
2018-05-25	37.61	37.66	36.92	37.29	64907034
2018-05-29	37.00	37.40	36.83	37.18	38654916
2018-05-30	37.50	38.47	37.48	38.30	46044338
2018-05-31	38.02	38.46	37.93	38.01	26517448
2018-06-01	38.14	38.44	37.99	38.19	28205096
2018-06-04	38.32	38.60	37.76	37.86	27378420
2018-06-05	37.68	38.06	37.59	37.77	27415856
2018-06-06	37.91	38.05	37.62	37.95	26958492
2018-06-07	38.15	38.75	38.14	38.53	30357720
2018-06-08	38.57	38.68	38.21	38.45	22473250
2018-06-11	38.44	38.82	38.36	38.65	21435554
2018-06-12	38.65	38.74	38.25	38.36	31414450
2018-06-13	38.24	38.44	38.05	38.21	25004212
2018-06-14	38.32	38.43	38.06	37.90	20582274
2018-06-15	37.68	37.76	37.01	37.09	32178794
2018-06-18	36.99	37.71	36.99	37.46	26368744
2018-06-19	37.01	37.51	36.90	37.37	25215288
2018-06-20	37.60	37.68	37.24	37.54	23311864
2018-06-21	37.27	37.29	36.67	36.84	30019592
2018-06-22	37.75	37.99	37.57	37.58	56621884
2018-06-25	37.47	37.52	36.57	36.82	36760690
2018-06-26	36.92	37.43	36.79	37.29	27058298
2018-06-27	37.60	38.26	37.58	37.79	41167732
2018-06-28	37.84	37.98	37.45	37.74	28570736
2018-06-29	37.84	38.37	37.84	37.97	26335874
2018-07-02	37.71	37.72	37.21	37.41	30593106
2018-07-03	37.80	38.23	37.56	37.65	18616354
2018-07-05	37.88	38.00	37.50	37.61	19939074
2018-07-06	37.49	37.96	37.32	37.84	18620858
2018-07-09	38.07	38.46	38.05	38.40	22118320
2018-07-10	38.64	39.00	38.59	38.69	22007522
2018-07-11	38.33	38.56	37.62	37.87	38725540
2018-07-12	37.97	38.18	37.66	37.93	25136062
2018-07-13	37.97	38.36	37.87	38.13	22846182
2018-07-16	37.76	37.94	37.37	37.69	22781488
2018-07-17	37.57	37.75	37.33	37.54	19506366
2018-07-18	37.36	37.62	36.99	37.57	30703040
2018-07-19	37.47	37.74	37.43	37.58	32463618
2018-07-20	37.58	37.66	37.33	37.45	21722634
2018-07-23	37.55	37.58	37.21	37.28	15247698
2018-07-24	37.45	37.97	37.40	37.75	20337000
2018-07-25	37.80	38.16	37.62	38.07	22075092
2018-07-26	38.15	38.55	38.07	38.48	24374770
2018-07-27	38.05	38.52	38.00	38.32	25285612
2018-07-30	38.62	38.78	38.49	38.63	22789994
2018-07-31	38.70	38.81	38.47	38.56	22581422
2018-08-01	38.23	38.24	37.82	38.03	22345250
2018-08-02	37.75	37.89	37.50	37.82	19379516
2018-08-03	37.75	37.81	37.43	37.62	15326674
2018-08-06	37.73	37.94	37.51	37.76	16400186
2018-08-07	38.15	38.25	37.92	38.04	23596680
2018-08-08	37.78	37.91	37.54	37.77	18802110
2018-08-09	37.80	37.87	37.36	37.42	30464934
2018-08-10	37.33	37.65	37.26	37.65	33955456
2018-08-13	37.58	37.71	37.15	37.17	19634288
2018-08-14	37.45	37.51	37.10	37.26	20875748
2018-08-15	36.90	36.96	35.85	35.96	52800896
2018-08-16	36.13	36.42	36.11	36.22	50027468
2018-08-17	36.31	36.40	36.17	36.31	23065968
2018-08-20	36.32	36.68	36.30	36.55	16691484
2018-08-21	36.86	37.03	36.69	36.74	19018278
2018-08-22	36.97	37.29	36.94	37.18	18690766
2018-08-23	37.00	37.07	36.86	37.00	12937788
2018-08-24	37.23	37.49	37.20	37.27	15506568
2018-08-27	37.40	37.59	37.34	37.55	13969758
2018-08-28	37.62	37.77	37.36	37.39	16786958
2018-08-29	37.51	37.77	37.39	37.62	15520892
2018-08-30	37.60	37.68	37.31	37.51	18501082
2018-08-31	37.40	37.41	37.07	37.22	17819318
2018-09-04	37.39	37.42	36.99	37.14	30189486
2018-09-05	36.97	37.11	36.60	37.09	19196234
2018-09-06	36.95	37.08	36.31	36.41	28812804
2018-09-07	36.27	36.47	35.89	36.40	20268742
2018-09-10	36.59	36.74	36.37	36.39	17823326
2018-09-11	36.35	36.94	36.25	36.73	28563142
2018-09-12	37.03	37.29	36.91	36.92	25378838
2018-09-13	36.86	37.01	36.62	36.94	22074898
2018-09-14	36.94	37.27	36.93	37.13	18988680
2018-09-17	37.23	37.44	37.10	37.19	29457798
2018-09-18	37.46	37.69	37.43	37.44	20446946
2018-09-19	37.45	37.71	37.41	37.55	21823074
2018-09-20	37.71	37.86	37.52	37.30	25024748
2018-09-21	37.51	37.68	37.25	37.55	27420204
2018-09-24	37.88	38.27	37.85	38.10	25569010
2018-09-25	38.34	38.51	38.29	38.35	26055136
2018-09-26	38.11	38.31	37.91	37.98	25457126
2018-09-27	38.13	38.18	37.87	37.98	21344292
2018-09-28	37.80	38.27	37.78	37.87	29666146
2018-10-01	38.01	38.56	38.01	38.40	25425820
2018-10-02	38.49	38.57	38.17	38.44	18937300
2018-10-03	38.60	38.86	38.49	38.75	26489606
2018-10-04	38.62	38.86	38.36	38.59	30385476
2018-10-05	38.55	38.70	38.34	38.58	23966474
2018-10-08	38.30	38.61	38.15	38.55	23157348
2018-10-09	38.69	39.18	38.52	38.90	33634016
2018-10-10	38.96	39.02	37.50	37.68	52810530
2018-10-11	37.31	37.34	36.13	36.40	71184224
2018-10-12	36.76	36.87	35.95	36.50	47157920
2018-10-15	36.50	36.65	36.19	36.20	23180748
2018-10-16	36.30	36.56	36.15	36.50	29142778
2018-10-17	36.43	36.54	35.95	36.27	31608596
2018-10-18	35.93	36.42	35.86	36.09	33174182
2018-10-19	35.91	36.29	35.74	35.77	27136884
2018-10-22	35.74	35.82	35.16	35.37	24588972
2018-10-23	34.85	34.86	33.96	34.45	52955466
2018-10-24	34.61	34.62	33.08	33.09	56200390
2018-10-25	33.49	33.84	33.27	33.49	50667140
2018-10-26	33.22	33.65	32.69	33.24	51159878
2018-10-29	33.49	33.53	32.19	32.62	48919692
2018-10-30	32.60	33.46	32.45	33.38	52794704
2018-10-31	33.70	34.15	33.54	33.58	34575592
2018-11-01	33.65	34.03	33.31	33.87	42951622
2018-11-02	34.24	34.49	33.44	33.78	42424968
2018-11-05	34.19	34.48	34.11	34.35	26463260
2018-11-06	34.43	34.58	34.10	34.51	26144234
2018-11-07	34.95	35.18	34.55	35.07	33326412
2018-11-08	34.91	35.19	34.18	34.31	30290700
2018-11-09	33.86	34.47	33.67	34.25	45835636
2018-11-12	34.49	34.63	33.47	33.54	36083260
2018-11-13	33.45	33.63	32.60	32.77	65464280
2018-11-14	33.28	33.41	32.42	32.72	45084222
2018-11-15	32.51	33.24	32.72	33.20	31203130
2018-11-16	33.40	33.70	33.24	33.59	39510932
2018-11-19	33.39	33.72	33.28	33.58	31167658
2018-11-20	33.14	33.22	32.23	32.48	52648764
2018-11-21	32.74	33.34	32.66	32.99	34661886
2018-11-23	32.17	32.29	31.72	31.96	28843540
2018-11-26	32.19	32.65	32.19	32.44	33365500
2018-11-27	32.27	32.58	32.16	32.35	44528588
2018-11-28	32.32	32.93	32.11	32.90	42296456
2018-11-29	32.93	33.38	32.88	33.12	28828926
2018-11-30	32.83	33.15	32.66	33.06	36258036
2018-12-03	33.81	34.00	33.40	33.79	43988232
2018-12-04	33.81	33.92	32.76	32.82	36593030
2018-12-06	32.10	32.27	31.54	32.22	70712146
2018-12-07	32.83	33.32	31.98	32.04	54891434
2018-12-10	31.81	31.97	30.81	31.54	46765558
2018-12-11	32.02	32.08	31.22	31.55	34483230
2018-12-12	32.06	32.28	31.65	31.67	38534714
2018-12-13	31.60	31.97	31.46	31.77	30597946
2018-12-14	31.58	31.71	30.90	31.05	45787628
2018-12-17	30.97	31.23	30.26	30.48	41464600
2018-12-18	30.43	30.53	29.60	29.76	53233970
2018-12-19	29.92	30.48	29.17	29.41	91097814
2018-12-20	29.05	29.50	28.42	28.33	77008768
2018-12-21	28.34	28.81	27.82	28.06	74788222
2018-12-24	27.73	27.86	26.90	26.92	31211846
2018-12-26	27.18	28.60	26.68	28.60	58193942
2018-12-27	28.02	28.78	27.64	28.75	48754594
2018-12-28	28.88	29.01	28.35	28.53	38874848
2018-12-31	28.78	28.89	28.34	28.68	37410602
2019-01-02	28.22	29.44	28.08	29.24	49785292
2019-01-03	29.33	29.43	28.62	28.95	36048104
2019-01-04	29.45	30.03	29.28	29.94	42702958
2019-01-07	30.16	30.60	29.76	30.38	36113812
2019-01-08	30.81	30.88	30.45	30.62	37384622
2019-01-09	31.03	31.21	30.71	31.10	37513566
2019-01-10	30.87	31.23	30.69	31.19	38335192
2019-01-11	31.03	31.20	30.73	31.01	28211896
2019-01-14	30.71	31.06	30.67	30.93	26383478
2019-01-15	31.10	31.34	30.89	31.04	19642934
2019-01-16	31.01	31.26	30.90	31.00	25082258
2019-01-17	30.77	31.42	30.70	31.29	20349654
2019-01-18	31.66	31.95	31.47	31.92	29063516
2019-01-22	31.57	31.64	31.14	31.23	39726336
2019-01-23	31.34	31.38	30.65	30.91	46735306
2019-01-24	30.84	31.35	30.72	31.07	26098364
2019-01-25	31.34	31.66	31.29	31.47	20467172
2019-01-28	31.05	31.17	30.81	31.15	24045488
2019-01-29	31.33	31.46	31.22	31.25	23768290
2019-01-30	31.44	31.79	31.27	31.69	24233222
2019-01-31	31.74	32.04	31.65	31.89	35688354
2019-02-01	32.24	32.64	32.13	32.45	29544820
2019-02-04	32.23	32.53	31.99	32.52	20216102
2019-02-05	32.50	32.63	32.39	32.57	15705354
2019-02-06	32.42	32.51	32.30	32.33	13607618
2019-02-07	32.13	32.24	31.32	31.62	29200950
2019-02-08	31.53	31.61	30.94	31.47	21268812
2019-02-11	31.32	31.67	31.23	31.62	24994772
2019-02-12	32.05	32.20	31.65	32.02	21354584
2019-02-13	32.15	32.68	32.12	32.42	26123306
2019-02-14	32.31	32.78	32.25	32.54	20426818
2019-02-15	32.88	33.09	32.80	33.06	20367676
2019-02-19	32.90	33.29	32.85	33.16	17443262
2019-02-20	33.11	33.47	33.11	33.30	19871386
2019-02-21	33.20	33.28	32.67	32.79	23732232
2019-02-22	33.03	33.13	32.72	32.88	19896516
2019-02-25	32.78	33.05	32.75	32.94	31808916
2019-02-26	32.91	33.13	32.82	32.83	21101364
2019-02-27	32.99	33.30	32.80	32.96	20588026
2019-02-28	32.96	33.01	32.42	32.63	22498814
2019-03-01	32.80	33.23	32.80	33.23	40655996
2019-03-04	33.35	33.43	32.79	33.29	39560610
2019-03-05	33.33	33.35	32.94	33.18	31615098
2019-03-06	32.91	32.98	32.59	32.76	45381846
2019-03-07	32.78	32.80	32.43	32.56	46892332
2019-03-08	32.04	32.10	31.65	31.95	31243066
2019-03-11	32.19	32.53	32.16	32.45	26424178
2019-03-12	32.51	32.83	32.50	32.66	22026278
2019-03-13	32.87	33.01	32.73	32.99	26413580
2019-03-14	33.02	33.19	32.98	32.77	24640840
2019-03-15	32.74	32.86	32.63	32.76	24854718
2019-03-18	32.80	33.27	32.78	33.21	20135818
2019-03-19	33.38	33.55	32.99	33.12	25051912
2019-03-20	33.09	33.71	32.99	33.41	27325726
2019-03-21	33.31	33.70	33.24	33.65	35756092
2019-03-22	33.34	33.40	32.61	32.74	39949950
2019-03-25	32.60	32.81	32.44	32.75	24693074
2019-03-26	33.13	33.45	33.04	33.22	23033086
2019-03-27	33.20	33.35	32.73	32.99	19165294
2019-03-28	32.85	33.15	32.78	33.11	18298318
2019-03-29	33.43	33.51	32.95	33.06	20075242
2019-04-01	33.28	33.57	33.24	33.50	24823494
2019-04-02	33.58	33.61	33.19	33.27	22304864
2019-04-03	33.36	33.43	32.83	32.95	23979574
2019-04-04	32.97	33.25	32.81	33.22	21008764
2019-04-05	33.31	33.84	33.30	33.81	34538476
2019-04-08	33.86	34.13	33.82	33.96	21204276
2019-04-09	33.86	33.86	33.44	33.54	29083852
2019-04-10	33.62	33.82	33.58	33.67	18751972
2019-04-11	33.64	33.92	33.43	33.69	21828468
2019-04-12	34.18	34.20	33.70	33.78	30853682
2019-04-15	33.74	33.82	33.53	33.58	16601960
2019-04-16	33.70	33.85	33.58	33.80	16260674
2019-04-17	34.01	34.08	33.71	33.76	21869244
2019-04-18	33.85	33.90	33.51	33.60	19519306
2019-04-22	33.91	34.33	33.81	34.31	28329314
2019-04-23	34.33	34.41	34.03	34.25	20424442
2019-04-24	34.28	34.30	33.64	33.65	22038102
2019-04-25	33.65	33.82	33.47	33.55	24121826
2019-04-26	33.30	33.31	32.82	33.11	33676772
2019-04-29	33.12	33.26	33.02	33.08	25949082
2019-04-30	33.40	33.42	33.02	33.06	28654306
2019-05-01	33.07	33.17	32.37	32.40	44311982
2019-05-02	32.19	32.39	31.82	31.83	56066024
2019-05-03	32.13	32.38	32.06	32.13	39249118
2019-05-06	31.88	32.26	31.85	32.16	40689314
2019-05-07	31.78	31.90	31.47	31.88	30129436
2019-05-08	31.86	32.14	31.79	31.88	19647414
2019-05-09	31.73	32.00	31.46	31.88	28819088
2019-05-10	31.88	32.11	31.43	32.03	26149908
2019-05-13	31.74	31.89	31.33	31.48	28140044
2019-05-14	31.65	32.13	31.62	31.86	18483912
2019-05-15	31.68	32.10	31.60	32.03	20184686
2019-05-16	32.11	32.32	32.11	32.20	18753238
2019-05-17	31.99	32.16	31.84	31.88	21111598
2019-05-20	31.88	32.04	31.83	31.89	16372648
2019-05-21	32.03	32.35	31.99	32.26	36760900
2019-05-22	32.07	32.14	31.66	31.76	19274242
2019-05-23	31.23	31.26	30.51	30.70	47927226
2019-05-24	30.94	31.06	30.54	30.81	20306762
2019-05-28	30.83	30.89	30.45	30.49	25861284
2019-05-29	30.07	30.31	29.89	30.30	33903170
2019-05-30	30.25	30.30	29.82	29.91	30347722
2019-05-31	29.50	29.77	29.39	29.39	43797084
2019-06-03	29.59	29.91	29.54	29.76	36049322
2019-06-04	30.04	30.35	29.96	30.28	29486854
2019-06-05	30.34	30.35	29.76	29.94	31764108
2019-06-06	30.00	30.61	30.00	30.50	64787830
2019-06-07	30.59	30.83	30.52	30.64	31548142
2019-06-10	30.80	31.00	30.68	30.73	19675650
2019-06-11	31.00	31.10	30.78	30.79	19045258
2019-06-12	30.59	30.66	30.25	30.35	27632904
2019-06-13	30.70	30.85	30.34	30.71	24383878
2019-06-14	30.78	30.79	30.43	30.51	15832832
2019-06-17	30.44	30.85	30.35	30.76	17590496
2019-06-18	30.96	31.37	30.91	31.19	34444288
2019-06-19	31.14	31.33	30.99	31.15	17655330
2019-06-20	31.65	31.89	31.62	31.55	51907938
2019-06-21	31.60	31.89	31.60	31.78	32712654
2019-06-24	31.77	31.86	31.45	31.50	20793342
2019-06-25	31.48	31.51	31.21	31.25	23774666
2019-06-26	31.56	31.97	31.48	31.73	28653568
2019-06-27	31.73	31.82	31.43	31.49	21217996
2019-06-28	31.57	31.89	31.57	31.86	34739480
2019-07-01	32.25	32.36	31.81	31.89	29827720
2019-07-02	31.79	31.86	31.24	31.38	24201030
2019-07-03	31.42	31.53	31.23	31.50	13974692
2019-07-05	31.39	31.58	31.32	31.55	14726712
2019-07-08	31.50	31.77	31.41	31.59	17256964
2019-07-09	31.54	31.64	31.33	31.62	14976262
2019-07-10	31.82	32.13	31.60	32.02	23534762
2019-07-11	32.12	32.12	31.89	32.09	25362684
2019-07-12	32.11	32.33	32.11	32.22	16162748
2019-07-15	32.28	32.30	31.86	31.93	19077892
2019-07-16	31.87	31.92	31.46	31.59	21174106
2019-07-17	31.57	31.67	31.21	31.23	27329324
2019-07-18	31.08	31.24	30.90	31.24	25511130
2019-07-19	31.27	31.48	31.12	31.38	19930578
2019-07-22	31.50	31.63	31.28	31.53	15688368
2019-07-23	31.53	31.70	31.43	31.61	14537636
2019-07-24	31.57	31.95	31.54	31.75	19815468
2019-07-25	31.87	31.91	31.29	31.39	20140708
2019-07-26	31.39	31.39	31.09	31.23	19307646
2019-07-29	31.20	31.23	30.87	31.10	16569876
2019-07-30	30.98	31.53	30.91	31.45	21602696
2019-07-31	31.45	31.72	31.09	31.35	30556084
2019-08-01	31.01	31.15	30.44	30.64	50381192
2019-08-02	30.77	30.95	29.89	30.20	43399868
2019-08-05	29.64	29.72	29.09	29.30	55153782
2019-08-06	29.38	29.55	28.95	29.27	33995012
2019-08-07	28.73	29.19	28.58	29.05	49604376
2019-08-08	29.24	29.90	29.11	29.88	46535670
2019-08-09	29.91	29.97	29.43	29.55	29186438
2019-08-12	29.48	29.53	29.07	29.18	36447356
2019-08-13	29.07	29.75	28.92	29.47	28795452
2019-08-14	28.84	28.91	28.27	28.32	47299452
2019-08-15	28.17	28.30	27.84	28.14	28612176
2019-08-16	28.29	28.60	28.20	28.51	42900612
2019-08-19	28.91	29.25	28.86	29.14	27763732
2019-08-20	29.00	29.04	28.79	28.90	19043756
2019-08-21	29.20	29.25	28.97	29.08	24074802
2019-08-22	29.18	29.30	28.94	28.95	18707042
2019-08-23	28.61	28.88	27.82	27.98	48818282
2019-08-26	28.23	28.38	27.98	28.10	21613156
2019-08-27	28.25	28.37	27.78	27.93	23667486
2019-08-28	28.07	28.46	27.93	28.33	31393076
2019-08-29	28.55	28.86	28.52	28.74	24664612
2019-08-30	28.85	29.10	28.57	28.74	26044680
2019-09-03	28.28	28.66	28.19	28.60	27929604
2019-09-04	29.00	29.13	28.92	29.00	22382236
2019-09-05	29.26	29.68	29.21	29.36	29077030
2019-09-06	29.30	29.55	29.14	29.52	24468662
2019-09-09	29.76	30.18	29.70	30.11	49514450
2019-09-10	30.29	30.90	30.23	30.46	51436060
2019-09-11	30.63	30.87	30.33	30.49	45504032
2019-09-12	30.11	30.52	29.86	30.30	38119032
2019-09-13	30.50	30.70	30.37	30.54	28123160
2019-09-16	31.82	31.83	31.20	31.57	61355618
2019-09-17	31.59	31.60	30.92	31.13	52946362
2019-09-18	30.90	31.10	30.76	30.98	23235178
2019-09-19	31.16	31.23	30.80	30.61	28058884
2019-09-20	30.64	30.76	30.49	30.64	40329236
2019-09-23	30.44	30.73	30.40	30.65	18674120
2019-09-24	30.56	30.59	29.98	30.17	41149786
2019-09-25	30.03	30.25	29.96	30.22	20286536
2019-09-26	30.08	30.15	29.67	29.82	28176670
2019-09-27	29.66	30.04	29.60	29.82	31265250
2019-09-30	29.68	29.80	29.57	29.60	39638942
2019-10-01	29.70	29.81	28.91	28.92	32936258
2019-10-02	28.75	28.82	28.12	28.21	38561346
2019-10-03	28.05	28.54	27.82	28.51	42373770
2019-10-04	28.63	28.73	28.34	28.69	22122938
2019-10-07	28.74	28.85	28.42	28.44	24608794
2019-10-08	28.15	28.37	27.91	27.95	41604546
2019-10-09	28.20	28.36	28.15	28.21	17869880
2019-10-10	28.30	28.64	28.26	28.56	20750054
2019-10-11	28.86	29.21	28.81	28.95	48391502
2019-10-14	28.74	29.03	28.63	28.93	24333662
2019-10-15	28.87	29.34	28.84	29.05	22534652
2019-10-16	28.95	29.16	28.64	28.65	24011052
2019-10-17	28.77	28.86	28.58	28.67	24578714
2019-10-18	28.59	28.82	28.51	28.52	20556312
2019-10-21	28.57	29.05	28.54	29.03	21006978
2019-10-22	29.12	29.74	29.03	29.40	42216970
2019-10-23	29.35	29.71	29.23	29.65	24427246
2019-10-24	29.82	29.84	29.37	29.52	26411102
2019-10-25	29.53	29.85	29.49	29.76	23749968
2019-10-28	29.86	30.03	29.54	29.59	23513102
2019-10-29	29.48	29.96	29.38	29.71	26936836
2019-10-30	29.78	29.80	28.99	29.11	31013372
2019-10-31	28.99	29.03	28.70	28.98	30064884
2019-11-01	29.13	29.69	29.10	29.64	26620194
2019-11-04	29.98	30.70	29.98	30.61	43060424
2019-11-05	30.69	30.92	30.55	30.65	35110120
2019-11-06	30.60	30.67	29.94	30.02	35655790
2019-11-07	30.33	30.57	30.25	30.47	26483422
2019-11-08	30.29	30.39	30.00	30.35	20779696
2019-11-11	30.06	30.32	29.95	30.18	28960946
2019-11-12	30.27	30.43	29.87	30.02	25082492
2019-11-13	29.87	29.99	29.77	29.89	21587890
2019-11-14	29.88	30.05	29.67	29.81	16233954
2019-11-15	29.94	30.16	29.90	30.04	18366926
2019-11-18	29.85	29.88	29.55	29.68	25509610
2019-11-19	29.58	29.61	29.20	29.24	30760710
2019-11-20	29.23	29.75	29.05	29.53	34294252
2019-11-21	29.63	30.04	29.53	30.02	31283364
2019-11-22	30.04	30.19	29.86	29.92	22983950
2019-11-25	29.88	30.00	29.77	29.95	24676318
2019-11-26	29.99	30.00	29.56	29.67	26806314
2019-11-27	29.71	29.81	29.50	29.75	19336548
2019-11-29	29.50	29.61	29.34	29.45	15660452
2019-12-02	29.55	29.74	29.41	29.45	30781984
2019-12-03	29.19	29.24	28.90	29.01	34256628
2019-12-04	29.26	29.53	29.17	29.44	34860840
2019-12-05	29.57	29.60	29.20	29.30	21788322
2019-12-06	29.43	29.95	29.42	29.86	33459308
2019-12-09	29.63	29.97	29.63	29.83	17678118
2019-12-10	29.93	30.00	29.76	29.89	17572276
2019-12-11	29.84	30.04	29.78	29.84	24872680
2019-12-12	29.88	30.49	29.85	30.39	44984740
2019-12-13	30.49	30.69	30.14	30.16	22744908
2019-12-16	30.37	30.68	30.36	30.56	22273632
2019-12-17	30.69	30.86	30.47	30.58	46309432
2019-12-18	30.55	30.89	30.51	30.70	25884090
2019-12-19	30.70	30.78	30.63	30.39	25540202
2019-12-20	30.48	30.71	30.43	30.68	34840090
2019-12-23	30.65	31.02	30.61	31.00	26949178
2019-12-24	31.07	31.11	30.92	30.98	10074878
2019-12-26	31.12	31.22	30.93	30.97	20314346
2019-12-27	31.09	31.12	30.82	29.94	21437680
2019-12-30	30.06	30.12	29.81	29.85	29265946
2019-12-31	29.70	30.05	29.62	30.02	21458042
2020-01-02	30.22	30.34	30.12	30.29	23893936
2020-01-03	30.57	30.66	30.05	30.20	59031246
2020-01-06	30.31	30.59	30.20	30.44	44921422
2020-01-07	30.35	30.39	30.00	30.36	22986788
2020-01-08	30.33	30.36	29.82	29.86	38076166
2020-01-09	29.84	30.10	29.49	30.08	30735194
2020-01-10	30.06	30.09	29.87	29.91	18302704
2020-01-13	29.86	30.01	29.71	29.92	17559382
2020-01-14	29.85	29.96	29.66	29.92	34679744
2020-01-15	29.79	29.88	29.61	29.70	21661608
2020-01-16	29.88	29.98	29.73	29.75	16448974
2020-01-17	29.83	29.85	29.51	29.56	23818232
2020-01-21	29.40	29.40	28.98	29.03	34709110
2020-01-22	28.98	28.99	28.67	28.75	29355438
2020-01-23	28.45	28.73	28.23	28.64	26556024
2020-01-24	28.51	28.64	28.09	28.31	40781118
2020-01-27	27.74	27.85	27.49	27.53	43365078
2020-01-28	27.68	27.82	27.54	27.65	28600138
2020-01-29	27.81	27.91	27.33	27.36	27497890
2020-01-30	27.08	27.61	27.01	27.58	48861098
2020-01-31	27.12	27.19	26.58	26.72	66861066
2020-02-03	26.69	26.73	26.28	26.37	42580866
2020-02-04	26.75	26.96	26.42	26.47	39639672
2020-02-05	26.91	27.56	26.89	27.46	68763948
2020-02-06	27.59	27.59	27.14	27.18	30801260
2020-02-07	26.98	27.11	26.85	26.99	27387370
2020-02-10	26.85	26.92	26.69	26.86	29281188
2020-02-11	27.22	27.26	27.03	27.16	27689186
2020-02-12	27.56	27.68	27.30	27.52	34399628
2020-02-13	27.45	27.59	27.28	27.44	23949776
2020-02-14	27.53	27.55	27.12	27.29	25040218
2020-02-18	27.05	27.29	26.81	27.07	32629816
2020-02-19	27.25	27.54	27.10	27.43	24910850
2020-02-20	27.50	27.70	27.33	27.40	26101652
2020-02-21	27.14	27.16	26.85	27.07	27616410
2020-02-24	26.05	26.20	25.74	25.82	66075002
2020-02-25	25.89	25.91	24.52	24.68	85674658
2020-02-26	24.77	24.89	23.93	23.94	97656626
2020-02-27	23.32	23.76	22.65	22.66	122557450
2020-02-28	21.94	22.92	21.76	22.64	137528830
2020-03-02	23.14	23.58	22.47	23.55	73285334
2020-03-03	23.69	24.00	22.58	22.83	97190628
2020-03-04	23.32	23.38	22.84	23.37	48969078
2020-03-05	22.70	22.81	22.14	22.52	58774644
2020-03-06	21.75	21.95	20.93	21.25	123034816
2020-03-09	17.54	18.22	16.87	16.97	133113894
2020-03-10	18.34	18.41	16.68	17.78	96862274
2020-03-11	17.23	17.53	16.57	16.84	86985738
2020-03-12	15.60	16.00	14.69	14.74	77658138
2020-03-13	15.98	16.11	14.40	16.10	68196842
2020-03-16	13.98	15.56	13.84	13.91	80467188
2020-03-17	14.04	14.59	13.48	14.00	90887128
2020-03-18	13.02	13.29	11.44	11.99	104271618
2020-03-19	12.17	12.86	11.49	12.81	104452916
2020-03-20	13.13	13.42	12.38	12.65	116714452
2020-03-23	12.57	12.65	11.58	11.79	96520418
2020-03-24	12.70	13.75	12.70	13.68	89022150
2020-03-25	13.98	15.00	13.37	14.32	104869804
2020-03-26	14.47	15.50	14.29	15.20	93836138
2020-03-27	14.56	14.61	14.08	14.17	73056838
2020-03-30	13.98	14.44	13.55	14.31	84254800
2020-03-31	14.71	15.00	14.24	14.53	68701214
2020-04-01	14.06	14.24	13.62	13.81	47652916
2020-04-02	14.51	15.88	14.13	15.08	146256290
2020-04-03	15.55	15.66	14.49	14.92	127668650
2020-04-06	15.25	15.81	15.05	15.71	76041446
2020-04-07	16.48	16.94	16.01	16.04	103018994
2020-04-08	16.38	17.17	16.25	17.11	83811624
2020-04-09	17.77	18.23	16.31	16.96	182763080
2020-04-13	17.55	17.61	16.63	16.90	67685680
2020-04-14	16.99	17.19	16.71	16.82	72648140
2020-04-15	16.15	16.19	15.53	16.03	73421072
2020-04-16	15.99	16.04	15.32	15.35	64605796
2020-04-17	15.67	17.00	15.66	16.98	91706876
2020-04-20	15.98	17.05	15.89	16.45	112789948
2020-04-21	15.97	16.45	15.70	16.16	120861514
2020-04-22	16.89	17.00	16.51	16.73	73788288
2020-04-23	17.24	17.67	17.07	17.27	83207294
2020-04-24	17.62	17.77	17.04	17.31	64883032
2020-04-27	17.18	17.81	16.79	17.69	46576074
2020-04-28	17.95	18.20	17.66	18.09	59138026
2020-04-29	18.69	19.50	18.67	19.43	71074988
2020-04-30	19.54	19.54	18.72	19.00	84040124
2020-05-01	18.61	18.75	17.71	17.93	58531862
2020-05-04	17.60	18.56	17.51	18.55	52780454
2020-05-05	19.31	19.46	18.50	18.56	68733434
2020-05-06	18.65	18.81	18.06	18.08	47350106
2020-05-07	18.59	18.90	18.42	18.55	48480998
2020-05-08	18.98	19.40	18.87	19.39	49681160
2020-05-11	19.26	19.32	18.96	19.05	46531324
2020-05-12	19.24	19.27	18.69	18.72	56128974
2020-05-13	18.59	18.62	17.73	17.87	68994888
2020-05-14	17.55	18.23	17.15	18.07	61968388
2020-05-15	18.07	18.45	17.84	18.00	54427722
2020-05-18	19.03	19.59	18.98	19.47	73194792
2020-05-19	19.49	19.55	18.91	18.92	53940630
2020-05-20	19.31	19.71	19.21	19.68	54521292
2020-05-21	19.74	19.81	19.21	19.36	56241738
2020-05-22	19.21	19.26	18.85	19.24	38495002
2020-05-26	19.86	19.98	19.72	19.78	74888562
2020-05-27	20.07	20.18	19.47	20.03	71225660
2020-05-28	20.08	20.08	19.38	19.47	54358816
2020-05-29	19.30	19.53	18.98	19.38	71509652
2020-06-01	19.35	19.83	19.09	19.72	47739542
2020-06-02	19.94	20.29	19.91	20.27	50318468
2020-06-03	20.59	20.96	20.55	20.87	54601742
2020-06-04	20.75	20.95	20.45	20.87	54849440
2020-06-05	21.92	22.62	21.90	22.42	100393392
2020-06-08	23.24	23.44	22.72	23.43	95069428
2020-06-09	22.68	22.75	22.24	22.55	87398998
2020-06-10	22.34	22.36	21.43	21.44	80976904
2020-06-11	19.95	20.52	19.36	19.42	96304484
2020-06-12	20.28	20.42	19.37	19.91	85635064
2020-06-15	19.06	20.18	18.85	19.97	65705596
2020-06-16	20.92	20.95	19.96	20.55	64093400
2020-06-17	20.47	20.47	19.84	19.85	46736058
2020-06-18	19.65	20.31	19.53	20.09	36937868
2020-06-19	20.72	20.72	19.77	19.53	53934176
2020-06-22	19.44	19.69	19.21	19.63	38896400
2020-06-23	19.92	19.97	19.58	19.65	29611662
2020-06-24	19.34	19.35	18.43	18.56	64725948
2020-06-25	18.38	18.98	18.29	18.91	48034440
2020-06-26	18.78	18.78	18.17	18.26	67722206
2020-06-29	18.30	18.66	18.22	18.50	38905630
2020-06-30	18.35	19.04	18.16	18.93	41886872
2020-07-01	19.00	19.26	18.44	18.47	49146830
2020-07-02	18.85	19.11	18.63	18.67	41558338
2020-07-06	19.00	19.14	18.49	18.73	45084342
2020-07-07	18.49	18.52	18.10	18.13	41821820
2020-07-08	18.13	18.41	17.97	18.12	41301716
2020-07-09	18.04	18.09	17.20	17.22	61087168
2020-07-10	17.12	17.79	17.12	17.77	50455936
2020-07-13	17.94	18.01	17.54	17.68	74447560
2020-07-14	17.56	18.33	17.51	18.30	68442234
2020-07-15	18.76	18.81	18.42	18.69	51805068
2020-07-16	18.57	18.84	18.33	18.61	37645512
2020-07-17	18.67	18.87	18.27	18.35	35433806
2020-07-20	18.28	18.49	18.03	18.04	40153038
2020-07-21	18.35	19.28	18.33	19.13	72377680
2020-07-22	18.93	18.93	18.62	18.90	39243386
2020-07-23	18.83	18.96	18.62	18.86	42087782
2020-07-24	18.86	19.14	18.68	18.76	39901138
2020-07-27	18.73	18.86	18.50	18.78	36461972
2020-07-28	18.67	18.84	18.41	18.46	35553772
2020-07-29	18.51	18.86	18.38	18.84	34430046
2020-07-30	18.45	18.46	17.94	18.10	65667448
2020-07-31	17.83	18.04	17.65	18.02	49548840
2020-08-03	18.01	18.18	17.86	18.08	42211078
2020-08-04	18.02	18.56	18.00	18.52	45144252
2020-08-05	18.89	18.95	18.54	18.72	61527000
2020-08-06	18.61	18.78	18.50	18.57	38381484
2020-08-07	18.40	18.64	18.19	18.59	36753154
2020-08-10	18.73	19.17	18.69	19.17	52616136
2020-08-11	19.54	19.77	19.01	19.10	53026278
2020-08-12	19.39	19.52	19.09	19.29	51067742
2020-08-13	19.14	19.30	18.87	18.92	31522098
2020-08-14	18.77	19.13	18.70	19.10	26559324
2020-08-17	19.10	19.11	18.88	18.99	28511634
2020-08-18	18.92	19.10	18.69	18.75	28697532
2020-08-19	18.73	18.82	18.47	18.53	29587886
2020-08-20	18.26	18.38	18.13	18.13	38215370
2020-08-21	18.06	18.10	17.85	18.02	34695574
2020-08-24	18.13	18.64	18.02	18.51	49653970
2020-08-25	18.61	18.64	18.16	18.25	40237090
2020-08-26	18.23	18.23	17.84	17.87	36002446
2020-08-27	17.87	18.02	17.68	17.90	44519304
2020-08-28	17.97	18.28	17.88	18.22	29150100
2020-08-31	18.25	18.27	17.83	17.83	37583080
2020-09-01	17.75	17.79	17.49	17.71	36521892
2020-09-02	17.70	17.81	17.51	17.62	47700946
2020-09-03	17.59	17.95	17.39	17.49	78884630
2020-09-04	17.67	17.79	17.22	17.44	68682030
2020-09-08	17.11	17.19	16.61	16.80	98437696
2020-09-09	16.99	17.09	16.86	16.92	49955238
2020-09-10	16.97	16.99	16.27	16.30	74006678
2020-09-11	16.33	16.42	16.18	16.31	50794544
2020-09-14	16.36	16.59	16.24	16.44	38888426
2020-09-15	16.55	16.70	16.27	16.32	51220880
2020-09-16	16.46	17.19	16.32	16.97	71798036
2020-09-17	16.70	17.01	16.54	17.00	44713486
2020-09-18	16.99	17.00	16.63	16.53	52812746
2020-09-21	16.13	16.17	15.72	15.99	61439150
2020-09-22	16.00	16.25	15.79	15.82	44697446
2020-09-23	15.88	15.94	15.09	15.11	52969192
2020-09-24	15.05	15.38	14.77	15.10	70487568
2020-09-25	14.95	15.20	14.85	15.09	55116862
2020-09-28	15.36	15.62	15.34	15.45	52751942
2020-09-29	15.40	15.44	14.87	15.02	47602982
2020-09-30	15.12	15.29	14.91	14.98	49148986
2020-10-01	14.81	14.87	14.43	14.52	56730490
2020-10-02	14.13	14.78	14.10	14.66	57410420
2020-10-05	14.79	15.11	14.75	15.10	63144454
2020-10-06	15.32	15.40	14.83	14.87	62223102
2020-10-07	14.96	15.12	14.78	15.08	42086038
2020-10-08	15.21	15.66	15.13	15.65	61126132
2020-10-09	15.79	15.83	15.37	15.40	51035886
2020-10-12	15.35	15.49	15.19	15.44	33369206
2020-10-13	15.44	15.53	15.15	15.20	50767532
2020-10-14	15.23	15.62	15.20	15.26	54490958
2020-10-15	15.00	15.45	14.87	15.45	40721168
2020-10-16	15.42	15.44	15.07	15.10	37422976
2020-10-19	15.15	15.23	14.76	14.78	50372092
2020-10-20	14.86	15.08	14.76	14.95	45987568
2020-10-21	14.87	14.95	14.66	14.67	49315266
2020-10-22	14.69	15.29	14.60	15.27	65655418
2020-10-23	15.35	15.44	15.01	15.20	49975452
2020-10-26	14.94	14.96	14.51	14.65	60801938
2020-10-27	14.64	14.64	14.43	14.46	43193518
2020-10-28	14.11	14.19	13.78	13.86	81098172
2020-10-29	13.68	14.33	13.49	14.28	74504210
2020-10-30	14.18	14.37	14.02	14.36	75807436
2020-11-02	14.56	15.05	14.29	14.85	83786222
2020-11-03	15.10	15.11	14.63	14.77	69754908
2020-11-04	14.79	15.14	14.39	14.79	87227302
2020-11-05	14.81	15.08	14.76	14.79	63591522
2020-11-06	14.79	15.01	14.41	14.47	66446444
2020-11-09	16.20	16.90	14.46	16.53	198713410
2020-11-10	16.84	17.07	16.49	17.07	146676190
2020-11-11	17.25	17.29	16.73	16.89	93085008
2020-11-12	16.60	16.83	16.17	16.35	77197220
2020-11-13	16.47	17.02	16.45	16.94	78881978
2020-11-16	17.66	18.10	17.44	18.06	95865324
2020-11-17	17.82	18.25	17.59	18.24	78020114
2020-11-18	18.40	18.47	17.71	17.71	82000352
2020-11-19	17.59	18.04	17.41	18.00	65872424
2020-11-20	17.96	18.04	17.78	17.91	39506494
2020-11-23	18.19	19.20	18.17	19.17	76324670
2020-11-24	19.82	20.21	19.64	20.16	106932050
2020-11-25	20.03	20.03	19.58	19.69	71352340
2020-11-27	19.58	19.74	19.30	19.46	37510712
2020-11-30	19.24	19.27	18.35	18.38	83087110
2020-12-01	18.89	19.00	18.43	18.47	68958948
2020-12-02	18.41	19.36	18.34	19.07	75483590
2020-12-03	19.15	19.50	18.96	19.27	72975334
2020-12-04	19.62	20.33	19.62	20.32	103700450
2020-12-07	20.08	20.12	19.65	19.84	69313206
2020-12-08	19.60	20.33	19.59	20.14	57854694
2020-12-09	20.34	20.67	19.94	20.18	86691772
2020-12-10	20.21	21.04	20.15	20.80	77604380
2020-12-11	20.66	20.67	20.27	20.56	56152200
2020-12-14	20.88	20.88	19.77	19.84	79884334
2020-12-15	19.95	20.33	19.76	20.23	58691522
2020-12-16	20.28	20.36	19.99	20.13	47628852
2020-12-17	20.31	20.32	19.92	20.04	46363388
2020-12-18	20.00	20.11	19.55	19.70	73140306
2020-12-21	18.71	19.23	18.51	19.07	80158896
2020-12-22	19.03	19.09	18.73	18.75	50208392
2020-12-23	18.91	19.43	18.90	19.16	53931810
2020-12-24	19.19	19.19	18.87	19.06	22902904
2020-12-28	19.13	19.37	18.88	18.94	37824552
2020-12-29	19.06	19.11	18.73	18.82	37968508
2020-12-30	18.83	19.29	18.79	19.11	56436614
2020-12-31	19.03	19.11	18.87	18.95	36309702
2021-01-04	19.17	19.33	18.76	18.98	67717660
2021-01-05	19.19	20.35	19.17	19.83	95473438
2021-01-06	20.22	20.63	19.96	20.44	86262732
2021-01-07	20.62	20.95	20.40	20.74	51457190
2021-01-08	21.00	21.00	20.55	20.71	62743946
2021-01-11	20.26	21.12	20.15	21.04	46903186
2021-01-12	21.29	21.89	21.13	21.77	87947278
2021-01-13	21.85	21.86	21.44	21.60	54764420
2021-01-14	21.74	22.50	21.72	22.24	83314604
2021-01-15	21.85	21.85	21.17	21.38	95496998
2021-01-19	21.64	21.96	21.57	21.81	55619472
2021-01-20	21.99	22.05	21.67	21.89	50725614
2021-01-21	21.77	21.88	20.95	21.15	59990096
2021-01-22	20.68	21.09	20.51	21.04	50444690
2021-01-25	20.81	20.89	20.44	20.82	81823280
2021-01-26	21.01	21.32	20.37	20.38	54999682
2021-01-27	20.04	20.66	19.76	20.10	99867222
2021-01-28	20.27	20.58	20.08	20.34	57248194
2021-01-29	20.05	20.31	19.59	19.66	63068960
2021-02-01	19.90	20.00	19.47	19.80	61021400
2021-02-02	20.28	20.50	20.01	20.02	63929012
2021-02-03	20.12	20.92	20.05	20.87	74385684
2021-02-04	21.03	21.11	20.65	21.10	48327800
2021-02-05	21.43	21.50	21.22	21.28	48196458
2021-02-08	21.59	22.27	21.57	22.17	62368242
2021-02-09	22.00	22.07	21.64	21.94	64798726
2021-02-10	22.01	22.38	21.87	22.36	58450988
2021-02-11	22.29	22.29	21.54	22.01	49632686
2021-02-12	21.85	22.36	21.82	22.34	47400868
2021-02-16	22.85	23.16	22.73	22.90	76593396
2021-02-17	23.13	23.38	22.80	23.24	69070750
2021-02-18	23.14	23.18	22.64	22.71	61360116
2021-02-19	22.74	23.18	22.71	23.09	54404174
2021-02-22	23.25	24.23	23.21	23.89	75644502
2021-02-23	24.18	24.36	23.26	24.29	98370840
2021-02-24	24.45	25.29	24.24	25.15	77748870
2021-02-25	25.41	25.41	24.49	24.66	75887836
2021-02-26	24.33	24.40	23.37	24.08	90308814
2021-03-01	24.71	25.04	24.53	24.70	69391580
2021-03-02	24.79	24.99	24.55	24.57	74468188
2021-03-03	24.75	25.49	24.74	24.93	82574436
2021-03-04	25.15	25.98	24.92	25.52	107573830
2021-03-05	26.25	26.54	25.59	26.48	112395764
2021-03-08	26.74	26.88	26.14	26.53	100610096
2021-03-09	26.38	26.76	25.87	26.06	118889538
2021-03-10	26.10	26.81	25.98	26.72	78416538
2021-03-11	26.78	27.18	26.67	26.73	50797398
2021-03-12	26.78	27.02	26.58	26.79	59786740
2021-03-15	26.73	26.80	26.16	26.48	60491700
2021-03-16	26.04	26.07	25.57	25.73	77287070
2021-03-17	25.65	26.05	25.43	25.93	64552256
2021-03-18	25.70	25.81	24.66	24.76	87207100
2021-03-19	24.75	25.18	24.43	24.51	81158504
2021-03-22	24.45	24.54	24.22	24.27	59561740
2021-03-23	23.78	24.45	23.63	23.92	103196216
2021-03-24	24.28	24.85	24.28	24.52	81630716
2021-03-25	24.11	24.68	23.72	24.61	80670260
2021-03-26	25.05	25.25	24.77	25.22	72348626
2021-03-29	25.00	25.13	24.61	24.92	47286140
2021-03-30	24.66	24.97	24.52	24.70	53392264
2021-03-31	24.65	24.76	24.43	24.53	48097392
2021-04-01	24.64	25.17	24.51	25.16	65039506
2021-04-05	25.11	25.11	24.41	24.56	53372286
2021-04-06	24.68	25.00	24.45	24.49	53257804
2021-04-07	24.50	24.70	24.41	24.58	49888690
2021-04-08	24.40	24.41	23.98	24.26	63766654
2021-04-09	24.25	24.46	23.99	24.10	44373484
2021-04-12	24.31	24.48	23.82	23.91	39196268
2021-04-13	23.87	24.06	23.69	23.93	44825332
2021-04-14	24.14	24.92	24.12	24.60	66767858
2021-04-15	24.63	24.63	24.30	24.40	49686248
2021-04-16	24.58	24.64	24.10	24.20	57189010
2021-04-19	24.25	24.43	23.94	24.18	40827884
2021-04-20	24.09	24.13	23.30	23.54	72573926
2021-04-21	23.24	23.92	23.13	23.84	56991058
2021-04-22	23.95	23.96	23.48	23.56	50062894
2021-04-23	23.58	23.88	23.44	23.77	33904742
2021-04-26	23.68	24.11	23.68	23.93	35891780
2021-04-27	24.02	24.31	23.91	24.22	42268872
2021-04-28	24.40	25.15	24.38	25.06	65873970
2021-04-29	25.42	25.64	25.03	25.34	66042496
2021-04-30	24.98	25.32	24.64	24.70	58518964
2021-05-03	24.98	25.44	24.90	25.38	45740086
2021-05-04	25.43	25.62	25.10	25.39	53917512
2021-05-05	25.71	26.29	25.39	26.21	46924288
2021-05-06	26.21	26.35	25.72	26.35	58710460
2021-05-07	26.08	26.86	25.98	26.82	63196234
2021-05-10	27.15	27.57	26.81	26.83	68998000
2021-05-11	26.27	26.64	25.91	26.14	113531824
2021-05-12	26.27	27.04	26.14	26.26	82195522
2021-05-13	25.95	26.43	25.59	25.94	79698130
2021-05-14	26.23	26.85	26.23	26.75	57183664
2021-05-17	26.65	27.38	26.61	27.37	67404126
2021-05-18	27.33	27.42	26.68	26.73	70435364
2021-05-19	26.11	26.36	25.70	26.07	87969634
2021-05-20	26.06	26.15	25.66	26.03	56522656
2021-05-21	26.29	26.47	26.06	26.08	50539780
2021-05-24	26.26	26.40	25.97	26.34	48020388
2021-05-25	26.28	26.35	25.77	25.81	48558506
2021-05-26	25.83	26.13	25.71	26.04	39554484
2021-05-27	26.14	26.38	25.91	26.06	39053534
2021-05-28	26.20	26.24	25.97	26.11	37130984
2021-06-01	26.62	27.17	26.61	27.11	72570296
2021-06-02	27.28	27.75	26.96	27.62	67893446
2021-06-03	27.50	27.85	27.33	27.69	58761658
2021-06-04	27.87	27.99	27.46	27.88	52658810
2021-06-07	27.87	28.04	27.72	27.76	40070388
2021-06-08	27.66	28.05	27.33	28.00	57553000
2021-06-09	28.08	28.20	27.81	27.82	56052238
2021-06-10	28.20	28.33	27.49	27.79	57353898
2021-06-11	27.89	28.04	27.66	27.69	38091492
2021-06-14	27.79	27.96	27.35	27.57	37745092
2021-06-15	27.75	28.17	27.68	28.10	64285030
2021-06-16	28.05	28.27	27.70	27.95	60786332
2021-06-17	27.88	28.11	26.63	27.00	106941862
2021-06-18	26.43	26.77	26.18	25.93	113812230
2021-06-21	26.15	27.08	26.15	27.04	84366758
2021-06-22	26.97	27.32	26.68	27.22	48344336
2021-06-23	27.47	27.78	27.24	27.29	40552972
2021-06-24	27.42	27.55	27.15	27.53	41756796
2021-06-25	27.60	27.69	27.44	27.67	38329940
2021-06-28	27.55	27.57	26.63	26.74	65702894
2021-06-29	26.90	27.05	26.57	26.61	31910954
2021-06-30	26.69	27.01	26.66	26.94	47034048
2021-07-01	27.55	27.64	27.15	27.41	47251654
2021-07-02	27.29	27.44	27.06	27.35	30471892
2021-07-06	27.26	27.31	26.35	26.46	68446244
2021-07-07	26.42	26.66	25.74	26.03	60823864
2021-07-08	25.57	26.12	25.48	25.88	49379766
2021-07-09	26.21	26.45	25.90	26.43	51206070
2021-07-12	26.13	26.54	25.94	26.39	41353056
2021-07-13	26.26	26.42	26.03	26.19	49786808
2021-07-14	26.27	26.57	25.31	25.41	66999392
2021-07-15	25.13	25.44	24.93	25.05	59670802
2021-07-16	25.24	25.25	24.29	24.34	74253792
2021-07-19	23.51	23.82	23.15	23.48	114994818
2021-07-20	23.49	24.05	23.29	23.80	83342046
2021-07-21	24.27	24.83	24.21	24.63	82042644
2021-07-22	24.60	24.60	24.14	24.35	47270056
2021-07-23	24.43	24.44	24.02	24.26	46951882
2021-07-26	24.32	24.96	24.28	24.86	47266206
2021-07-27	24.67	24.71	24.34	24.63	46888364
2021-07-28	24.70	25.06	24.47	24.86	39169282
2021-07-29	25.18	25.29	24.95	25.10	43794020
2021-07-30	25.05	25.15	24.55	24.70	49600682
2021-08-02	24.71	25.31	24.47	24.51	57810800
2021-08-03	24.43	24.98	24.20	24.93	64302090
2021-08-04	24.48	24.78	24.22	24.26	64523830
2021-08-05	24.41	24.83	24.30	24.53	45799988
2021-08-06	24.74	24.95	24.62	24.76	36214760
2021-08-09	24.43	24.60	24.24	24.41	42193414
2021-08-10	24.54	24.90	24.51	24.84	53283072
2021-08-11	24.77	25.07	24.62	25.03	47686154
2021-08-12	25.01	25.15	24.70	25.01	36538108
2021-08-13	25.02	25.02	24.65	24.71	33050722
2021-08-16	24.38	24.39	24.04	24.26	48259822
2021-08-17	24.02	24.40	23.79	24.01	51108212
2021-08-18	24.00	24.19	23.48	23.51	56305768
2021-08-19	23.10	23.25	22.57	22.90	99256258
2021-08-20	22.69	23.09	22.59	22.95	61587550
2021-08-23	23.50	23.87	23.45	23.81	58704418
2021-08-24	24.01	24.32	23.97	24.20	45382120
2021-08-25	24.15	24.52	23.99	24.39	39817548
2021-08-26	24.25	24.38	23.98	24.02	41465332
2021-08-27	24.32	24.82	24.26	24.66	46202652
2021-08-30	24.75	24.85	24.36	24.37	31817772
2021-08-31	24.25	24.47	24.14	24.20	53873174
2021-09-01	24.18	24.32	23.76	23.85	63459834
2021-09-02	24.07	24.65	24.07	24.45	61643296
2021-09-03	24.40	24.58	24.20	24.31	39167966
2021-09-07	24.20	24.50	24.08	24.17	42481600
2021-09-08	24.30	24.46	23.84	23.86	43798304
2021-09-09	23.70	24.28	23.57	23.91	50529514
2021-09-10	24.28	24.33	23.82	23.90	37513086
2021-09-13	24.21	24.75	24.21	24.58	68499668
2021-09-14	24.80	24.84	24.12	24.23	58935752
2021-09-15	24.57	25.15	24.53	25.13	76694958
2021-09-16	25.11	25.11	24.71	24.85	60643718
2021-09-17	24.72	25.11	24.60	24.36	64459050
2021-09-20	23.78	23.91	23.24	23.62	85660022
2021-09-21	23.90	24.03	23.43	23.68	51323494
2021-09-22	24.08	24.69	24.08	24.41	79252130
2021-09-23	24.54	25.34	24.43	25.26	49734294
2021-09-24	25.13	25.58	25.08	25.45	55503052
2021-09-27	26.01	26.46	25.98	26.36	81697368
2021-09-28	26.61	26.92	26.39	26.45	132975298
2021-09-29	26.42	26.61	26.10	26.45	69894356
2021-09-30	26.37	26.52	26.05	26.05	89198830
2021-10-01	26.24	26.95	26.24	26.92	83312010
2021-10-04	27.21	27.66	27.08	27.36	114815774
2021-10-05	27.75	28.03	27.23	27.52	98029614
2021-10-06	27.07	27.38	26.75	27.23	100174864
2021-10-07	27.30	27.59	27.17	27.44	77596150
2021-10-08	27.73	28.35	27.67	28.29	86200426
2021-10-11	28.71	28.80	28.15	28.18	86021498
2021-10-12	28.13	28.48	28.01	28.21	71038262
2021-10-13	28.00	28.33	27.69	28.18	57902530
2021-10-14	28.50	28.65	28.24	28.53	46792224
2021-10-15	28.85	28.96	28.65	28.67	45354828
2021-10-18	28.95	29.11	28.53	28.69	65257544
2021-10-19	28.81	29.11	28.65	29.01	44552506
2021-10-20	28.79	29.25	28.68	29.25	50212514
2021-10-21	29.02	29.13	28.47	28.71	64241756
2021-10-22	28.81	29.00	28.54	28.98	43005068
2021-10-25	29.33	29.56	29.18	29.40	50112180
2021-10-26	29.50	29.71	29.39	29.57	45503180
2021-10-27	29.25	29.41	28.66	28.72	68007568
2021-10-28	28.57	28.95	28.56	28.93	46735006
2021-10-29	29.07	29.14	28.62	28.74	43997858
2021-11-01	29.02	29.31	28.94	29.23	49656732
2021-11-02	29.06	29.29	28.86	28.96	34125396
2021-11-03	28.61	29.02	28.49	28.72	46674716
2021-11-04	29.14	29.22	28.50	28.76	76363220
2021-11-05	29.15	29.26	28.89	29.13	45207026
2021-11-08	29.38	29.70	29.23	29.40	40022316
2021-11-09	29.43	29.52	29.01	29.52	39377974
2021-11-10	29.39	29.49	28.56	28.74	72032914
2021-11-11	28.76	29.04	28.76	28.85	48996570
2021-11-12	28.73	28.89	28.60	28.78	34189972
2021-11-15	28.75	29.18	28.51	29.02	42751312
2021-11-16	29.10	29.30	28.92	29.06	40958830
2021-11-17	28.78	29.19	28.52	28.62	47338978
2021-11-18	28.55	28.77	28.10	28.45	57910922
2021-11-19	27.83	27.91	27.28	27.34	91379624
2021-11-22	27.30	28.24	27.29	27.82	67794658
2021-11-23	28.19	28.77	28.16	28.68	67727298
2021-11-24	28.53	29.12	28.49	28.96	42868648
2021-11-26	27.52	27.88	27.07	27.79	89454462
2021-11-29	28.40	28.68	27.86	27.95	70882440
2021-11-30	27.43	27.84	27.16	27.30	92523934
2021-12-01	27.94	28.19	26.99	27.01	89599352
2021-12-02	27.02	27.89	26.70	27.79	100743820
2021-12-03	28.17	28.29	27.31	27.57	75880224
2021-12-06	28.00	28.31	27.65	27.98	63939094
2021-12-07	28.37	28.91	28.34	28.64	73686692
2021-12-08	28.80	28.94	28.57	28.63	47029972
2021-12-09	28.45	28.53	28.24	28.41	46798814
2021-12-10	28.72	28.74	28.11	28.62	39051252
2021-12-13	28.37	28.45	27.69	27.83	57207936
2021-12-14	27.66	28.14	27.62	27.71	57597698
2021-12-15	27.67	27.74	26.96	27.58	67716182
2021-12-16	27.82	28.32	27.71	27.75	53731808
2021-12-17	27.55	27.68	26.94	26.84	69669148
2021-12-20	26.12	26.53	25.83	26.51	72661586
2021-12-21	26.78	27.36	26.77	27.26	50319372
2021-12-22	27.29	27.62	26.96	27.44	42206152
2021-12-23	27.56	27.83	27.44	27.45	33370552
2021-12-27	27.36	28.08	27.13	28.05	43484312
2021-12-28	28.12	28.30	27.88	28.03	35881466
2021-12-29	27.99	28.12	27.72	27.85	30218132
2021-12-30	27.86	28.08	27.66	27.68	27179974
2021-12-31	27.61	27.89	27.57	27.75	26482352
2022-01-03	27.79	28.66	27.78	28.61	65054282
2022-01-04	29.00	29.72	28.91	29.60	79957594
2022-01-05	29.89	30.22	29.55	29.60	90804032
2022-01-06	30.29	30.42	29.83	30.26	74681346
2022-01-07	30.37	30.75	30.16	30.67	71169174
2022-01-10	30.74	30.80	30.18	30.58	66472964
2022-01-11	30.84	31.67	30.58	31.62	76887740
2022-01-12	31.79	31.87	31.45	31.68	60496700
2022-01-13	31.68	31.93	31.39	31.52	59553976
2022-01-14	31.55	32.31	31.53	32.26	64800942
2022-01-18	32.60	32.77	31.89	32.39	82182330
2022-01-19	32.64	32.67	31.90	32.15	65978056
2022-01-20	31.94	32.71	31.79	31.86	83980804
2022-01-21	31.50	31.70	30.89	31.23	114539554
2022-01-24	30.49	31.55	29.92	31.44	124589282
2022-01-25	31.32	32.78	30.74	32.66	118434422
2022-01-26	33.00	33.27	32.25	32.60	130725472
2022-01-27	33.18	33.53	32.41	32.96	108901374
2022-01-28	32.74	33.14	32.13	32.82	105302396
2022-01-31	32.74	33.17	32.22	32.96	63298364
2022-02-01	32.77	34.22	32.69	34.14	90444642
2022-02-02	33.96	34.31	33.54	34.25	65197066
2022-02-03	34.11	34.18	33.55	33.92	61962548
2022-02-04	34.35	35.00	34.27	34.45	81733448
2022-02-07	34.29	35.22	34.03	34.89	65164916
2022-02-08	34.79	34.86	33.90	34.14	75764248
2022-02-09	34.22	34.69	34.14	34.43	70791430
2022-02-10	34.26	34.87	33.99	34.21	75643242
2022-02-11	34.44	35.25	34.23	35.21	93034010
2022-02-14	34.99	35.03	33.97	34.38	99632990
2022-02-15	33.53	34.10	33.34	34.02	86144792
2022-02-16	34.29	34.89	34.08	34.29	73444218
2022-02-17	34.26	34.59	33.97	34.24	67622854
2022-02-18	33.75	34.30	33.70	34.03	63291540
2022-02-22	35.06	35.06	32.97	33.48	93002732
2022-02-23	33.67	34.08	33.48	33.82	67957960
2022-02-24	34.54	34.58	32.68	33.56	123485862
2022-02-25	33.63	34.48	33.63	34.44	78422926
2022-02-28	34.20	35.33	34.01	35.29	96394266
2022-03-01	35.61	36.25	35.15	35.65	124230926
2022-03-02	36.19	36.75	36.02	36.46	90908202
2022-03-03	36.11	36.81	36.03	36.56	89119750
2022-03-04	36.56	37.64	36.46	37.62	105251786
2022-03-07	38.01	38.78	37.32	38.17	131214722
2022-03-08	39.04	40.11	37.67	38.77	196054360
2022-03-09	37.35	38.47	36.75	37.59	174036490
2022-03-10	38.03	38.83	37.76	38.74	137802690
2022-03-11	38.12	38.91	38.06	38.43	91837728
2022-03-14	37.61	37.87	36.78	37.28	101490026
2022-03-15	35.83	36.33	35.22	35.91	124724392
2022-03-16	36.05	36.36	35.37	35.75	107536128
2022-03-17	36.38	37.07	36.15	36.98	76956306
2022-03-18	36.91	37.19	36.66	36.59	58550774
2022-03-21	37.33	38.19	37.31	38.07	68714852
2022-03-22	37.91	38.12	37.36	37.79	66462108
2022-03-23	38.50	38.79	38.31	38.44	58663058
2022-03-24	38.58	38.91	38.27	38.53	52700568
2022-03-25	38.30	39.43	38.27	39.38	56099242
2022-03-28	38.57	38.58	38.15	38.40	69760376
2022-03-29	37.54	38.32	37.10	38.30	73273936
2022-03-30	38.67	39.02	38.43	38.75	49736468
2022-03-31	38.38	39.11	38.22	38.22	65606588
2022-04-01	38.17	38.89	38.15	38.53	49612582
2022-04-04	38.78	38.91	38.17	38.58	46007338
2022-04-05	38.65	39.25	37.93	37.98	54577118
2022-04-06	38.39	38.74	37.99	38.20	64328372
2022-04-07	38.38	38.83	37.67	38.70	54097386
2022-04-08	38.81	39.88	38.81	39.77	53426102
2022-04-11	39.34	39.35	38.48	38.57	52460990
2022-04-12	39.35	39.93	39.13	39.21	63929422
2022-04-13	39.69	39.91	39.04	39.80	49295884
2022-04-14	39.61	40.24	39.55	39.93	51869432
2022-04-18	40.26	40.75	40.01	40.51	60913130
2022-04-19	40.30	40.70	39.95	40.18	45727852
2022-04-20	40.29	40.55	39.90	40.34	52079312
2022-04-21	40.58	40.76	38.91	39.06	65157706
2022-04-22	38.90	39.46	38.08	38.10	71499274
2022-04-25	36.90	37.04	35.50	36.84	110724394
2022-04-26	37.12	37.90	36.80	36.89	89168692
2022-04-27	37.13	37.80	36.46	37.43	89132514
2022-04-28	37.68	38.88	36.94	38.57	87469696
2022-04-29	38.65	38.87	37.44	37.58	79416240
2022-05-02	37.35	38.19	37.23	38.18	104141240
2022-05-03	38.25	39.43	38.22	39.25	83298872
2022-05-04	40.00	40.96	39.49	40.88	90767456
2022-05-05	41.17	41.21	39.44	40.26	93193918
2022-05-06	40.78	41.46	39.96	41.46	94245648
2022-05-09	40.57	40.61	37.88	38.03	106043914
2022-05-10	38.62	39.35	37.57	38.38	113727804
2022-05-11	39.02	40.17	38.83	38.89	99705084
2022-05-12	38.88	39.08	37.84	39.06	90043536
2022-05-13	39.64	40.55	39.57	40.39	59437392
2022-05-16	40.54	41.88	40.51	41.46	56518794
2022-05-17	42.02	42.19	41.56	41.94	56329300
2022-05-18	42.24	42.29	40.37	40.86	66461372
2022-05-19	39.93	41.40	39.93	40.71	71441008
2022-05-20	41.21	41.70	40.07	40.89	63839996
2022-05-23	41.37	42.11	41.11	41.97	53289344
2022-05-24	41.50	42.30	41.18	42.13	53127676
2022-05-25	42.27	43.06	42.21	43.00	52647994
2022-05-26	43.26	43.79	43.23	43.47	42678290
2022-05-27	43.28	44.39	43.17	44.27	37334494
2022-05-31	45.00	45.23	43.37	43.60	78681152
2022-06-01	44.15	44.63	43.67	44.31	59297158
2022-06-02	44.00	44.48	43.73	44.17	52605446
2022-06-03	44.23	44.90	44.18	44.76	41050668
2022-06-06	44.97	45.00	44.47	44.71	33384622
2022-06-07	44.68	46.10	44.64	46.04	51378748
2022-06-08	46.27	46.66	45.86	46.14	56985362
2022-06-09	45.75	46.04	45.07	45.12	49176284
2022-06-10	44.60	45.27	43.84	44.36	62543526
2022-06-13	43.01	43.06	41.21	42.04	89462692
2022-06-14	42.89	43.44	41.57	42.12	69512818
2022-06-15	42.03	42.24	40.50	41.19	86446300
2022-06-16	40.10	40.31	38.54	38.87	115958294
2022-06-17	38.60	38.89	36.30	36.34	128468376
2022-06-21	37.31	38.48	37.24	38.22	70013492
2022-06-22	36.38	37.34	36.18	36.69	82425234
2022-06-23	36.87	37.13	34.74	35.33	113842296
2022-06-24	35.94	36.56	35.42	35.80	94797014
2022-06-27	36.21	37.10	36.17	36.85	67958802
2022-06-28	37.72	38.45	37.27	37.84	79600802
2022-06-29	38.37	38.50	36.42	36.53	71183918
2022-06-30	35.74	36.68	35.44	35.76	75533476
2022-07-01	36.19	36.45	35.07	36.29	69203978
2022-07-05	35.54	35.71	34.10	34.85	89865882
2022-07-06	34.48	35.10	33.23	34.26	96419010
2022-07-07	35.19	35.77	35.10	35.49	67587122
2022-07-08	35.92	36.07	34.98	35.48	43940628
2022-07-11	35.03	35.43	34.67	35.14	45508232
2022-07-12	34.22	34.65	33.83	34.45	64690296
2022-07-13	33.95	35.12	33.95	34.40	58978078
2022-07-14	33.19	33.79	32.74	33.75	73273542
2022-07-15	34.48	34.52	33.79	34.30	59920502
2022-07-18	35.21	35.66	34.92	35.08	51453524
2022-07-19	35.03	36.25	35.02	36.16	48776352
2022-07-20	35.76	36.68	35.61	36.51	41849412
2022-07-21	35.51	35.91	34.83	35.87	43159174
2022-07-22	36.01	36.37	35.37	35.58	40836330
2022-07-25	36.07	36.92	35.64	36.88	39112000
2022-07-26	37.32	37.48	36.30	36.55	37228740
2022-07-27	36.78	37.56	36.41	37.37	44810696
2022-07-28	37.71	37.96	36.89	37.58	46665340
2022-07-29	38.27	39.33	38.19	39.21	51667628
2022-08-01	38.54	38.64	37.89	38.40	51331008
2022-08-02	38.41	38.70	37.97	38.31	39864346
2022-08-03	38.47	38.59	36.98	37.21	57013146
2022-08-04	36.96	37.06	35.70	35.83	55991004
2022-08-05	35.35	36.86	35.35	36.54	45179530
2022-08-08	36.50	37.06	36.45	36.73	37765300
2022-08-09	37.25	37.85	37.19	37.38	34683094
2022-08-10	37.46	37.86	36.72	37.65	34788334
2022-08-11	38.35	39.27	38.24	38.94	60531552
2022-08-12	38.69	39.26	38.52	39.24	38380936
2022-08-15	37.82	38.68	37.47	38.47	42024418
2022-08-16	38.53	38.93	38.14	38.38	39357556
2022-08-17	38.21	39.10	38.11	38.70	45472328
2022-08-18	39.13	39.78	39.06	39.74	46865948
2022-08-19	39.64	40.00	39.41	39.73	39488454
2022-08-22	39.39	39.90	38.74	39.66	45696134
2022-08-23	40.31	41.40	40.28	41.09	54367024
2022-08-24	41.09	41.65	40.91	41.59	49093204
2022-08-25	41.83	42.12	41.51	41.91	39798554
2022-08-26	41.83	42.28	41.24	41.42	38635108
2022-08-29	41.40	42.59	41.30	42.05	52125050
2022-08-30	41.33	41.34	40.29	40.62	57641710
2022-08-31	39.62	40.92	39.47	40.25	58304512
2022-09-01	39.66	39.81	38.71	39.26	56604190
2022-09-02	40.23	40.51	39.77	39.98	57188168
2022-09-06	40.36	40.49	39.45	39.61	45568264
2022-09-07	38.75	39.32	38.39	39.15	60541332
2022-09-08	39.33	39.52	38.85	39.32	53681520
2022-09-09	40.03	40.50	39.73	40.30	38678760
2022-09-12	40.89	41.49	40.54	41.04	41731812
2022-09-13	40.40	41.09	39.83	40.01	61146076
2022-09-14	40.38	41.43	40.38	41.14	54384298
2022-09-15	40.41	40.58	39.88	40.08	55886300
2022-09-16	39.95	39.98	38.65	38.80	70403672
2022-09-19	37.73	38.85	37.64	38.82	37625850
2022-09-20	38.55	38.77	38.10	38.55	42299684
2022-09-21	39.28	39.33	37.97	37.99	68705864
2022-09-22	38.68	38.80	37.82	37.85	57748066
2022-09-23	36.38	36.45	34.97	35.24	105475630
2022-09-26	35.02	35.46	34.33	34.38	72159632
2022-09-27	34.97	35.41	34.57	34.76	67671102
2022-09-28	35.11	36.50	34.90	36.30	63147502
2022-09-29	36.04	36.38	35.40	36.30	48562994
2022-09-30	36.01	36.51	35.66	36.01	43369402
2022-10-03	37.31	38.25	37.25	38.05	69550622
2022-10-04	38.82	39.72	38.51	39.68	66330858
2022-10-05	39.67	40.82	39.33	40.50	61273694
2022-10-06	40.17	41.35	40.14	41.22	52670230
2022-10-07	41.31	41.77	40.61	40.90	56915316
2022-10-10	41.06	41.41	39.93	40.06	46331686
2022-10-11	39.31	40.43	39.15	39.74	53842208
2022-10-12	39.48	40.34	39.22	40.06	41102426
2022-10-13	39.54	41.86	39.53	41.70	70134842
2022-10-14	41.24	41.84	40.06	40.14	53510612
2022-10-17	40.77	41.31	40.53	40.64	37988382
2022-10-18	40.98	41.38	40.21	41.00	50375814
2022-10-19	41.12	42.36	41.10	42.21	62527548
2022-10-20	42.53	42.92	41.99	42.25	50523692
2022-10-21	42.48	43.55	42.37	43.47	50548364
2022-10-24	43.44	43.98	43.21	43.67	44992078
2022-10-25	43.50	43.92	43.27	43.72	37683652
2022-10-26	43.88	44.66	43.85	44.31	45412924
2022-10-27	44.92	45.22	44.34	44.47	50021284
2022-10-28	44.95	45.32	43.83	44.63	49327928
2022-10-31	44.19	45.59	44.14	45.00	59520866
2022-11-01	45.76	45.77	45.16	45.44	43510860
2022-11-02	45.29	45.53	44.24	44.34	56499130
2022-11-03	44.07	45.41	43.95	45.16	53634490
2022-11-04	46.17	46.51	45.07	45.71	60590614
2022-11-07	45.81	46.64	45.73	46.50	38775438
2022-11-08	46.41	46.74	45.97	46.54	43718506
2022-11-09	45.91	46.06	44.17	44.27	63027912
2022-11-10	45.18	45.30	44.25	45.25	58488214
2022-11-11	46.12	46.81	46.01	46.57	51082578
2022-11-14	46.43	47.36	46.43	46.55	46245280
2022-11-15	46.73	47.16	46.42	47.04	51542152
2022-11-16	46.62	46.91	45.84	46.08	47277206
2022-11-17	45.38	46.22	45.14	46.18	42859808
2022-11-18	45.33	45.94	44.76	45.82	47366110
2022-11-21	44.82	45.31	43.64	45.20	85153544
2022-11-22	45.76	46.72	45.55	46.61	53754914
2022-11-23	45.77	46.40	45.60	46.11	41197300
2022-11-25	46.14	46.46	45.86	45.94	15182622
2022-11-28	44.81	45.38	44.53	44.68	58300488
2022-11-29	45.17	45.62	45.01	45.35	38048386
2022-11-30	45.86	45.95	44.86	45.58	43830254
2022-12-01	45.90	46.13	45.27	45.43	38902038
2022-12-02	45.11	45.69	44.89	45.16	36769930
2022-12-05	45.60	45.78	43.44	43.82	51753838
2022-12-06	43.54	44.07	42.37	42.66	64930220
2022-12-07	42.65	43.21	42.19	42.56	48894176
2022-12-08	43.52	43.61	42.13	42.37	51280724
2022-12-09	42.24	42.70	41.33	41.34	48097886
2022-12-12	41.58	42.53	41.41	42.43	42184848
2022-12-13	43.25	43.59	42.89	43.23	54557376
2022-12-14	43.53	43.68	42.58	42.97	52675510
2022-12-15	42.59	42.81	41.98	42.71	40415090
2022-12-16	41.90	42.38	41.61	41.75	59101050
2022-12-19	42.19	42.33	41.44	41.75	36836610
2022-12-20	41.88	42.65	41.71	42.38	28593014
2022-12-21	43.24	43.38	42.61	43.18	34058226
2022-12-22	43.23	43.25	41.34	42.19	37359328
2022-12-23	42.75	43.54	42.53	43.53	29629920
2022-12-27	43.72	44.18	43.56	44.00	32749278
2022-12-28	43.94	43.94	42.88	43.01	31837948
2022-12-29	42.83	43.66	42.81	43.46	26915814
2022-12-30	43.23	43.82	43.23	43.74	22661828
2023-01-03	43.46	43.68	41.68	42.20	53082832
2023-01-04	41.58	42.44	41.42	42.20	45705150
2023-01-05	42.13	43.20	42.01	42.97	38723704
2023-01-06	43.52	44.32	43.41	43.78	44422378
2023-01-09	44.44	44.51	43.48	43.63	46003220
2023-01-10	43.91	44.03	43.25	43.94	31599002
2023-01-11	44.32	44.43	43.59	44.07	32902984
2023-01-12	44.34	45.20	44.25	44.91	36716070
2023-01-13	44.88	45.08	44.40	44.98	31808318
2023-01-17	45.08	45.54	44.89	45.07	33933198
2023-01-18	45.28	45.79	44.20	44.25	38075292
2023-01-19	43.99	44.98	43.90	44.80	34293724
2023-01-20	44.89	45.40	44.44	45.24	28560060
2023-01-23	45.57	45.80	45.16	45.30	29305088
2023-01-24	45.15	45.23	44.23	45.13	29772888
2023-01-25	44.91	45.13	44.19	45.13	26861234
2023-01-26	45.86	46.58	45.30	46.56	36663010
2023-01-27	46.31	46.54	45.54	45.62	34841082
2023-01-30	45.29	45.35	44.51	44.57	27524908
2023-01-31	44.42	45.03	43.97	44.97	27848274
2023-02-01	44.76	44.95	43.50	44.08	46967192
2023-02-02	43.91	44.00	42.60	43.08	49803012
2023-02-03	43.26	43.96	42.94	42.98	45454818
2023-02-06	43.02	43.35	42.26	42.79	31714340
2023-02-07	43.06	44.24	42.83	44.18	41014032
2023-02-08	44.14	44.37	43.53	43.78	26967160
2023-02-09	43.79	43.93	43.37	43.41	32150312
2023-02-10	44.13	45.20	44.09	45.11	40003254
2023-02-13	44.88	45.16	44.41	44.99	24744892
2023-02-14	44.64	45.33	44.51	45.01	27022610
2023-02-15	44.50	44.60	43.68	44.24	31944246
2023-02-16	44.00	44.38	43.76	43.81	25314174
2023-02-17	43.13	43.16	42.06	42.25	44680468
2023-02-21	42.06	42.52	41.96	42.04	33622558
2023-02-22	41.92	42.32	41.40	41.76	40270426
2023-02-23	42.39	42.63	41.85	42.39	35023348
2023-02-24	41.76	42.39	41.52	42.33	37496776
2023-02-27	42.42	42.64	42.11	42.46	30676382
2023-02-28	42.89	42.90	41.81	41.85	38007640
2023-03-01	41.88	42.89	41.73	42.67	37093936
2023-03-02	42.60	43.21	42.46	43.05	32804974
2023-03-03	42.53	43.85	42.50	43.63	50675196
2023-03-06	43.39	43.72	43.21	43.65	33898314
2023-03-07	43.39	43.50	42.78	42.89	37000358
2023-03-08	42.70	43.25	42.04	42.45	39399034
2023-03-09	42.70	43.30	41.84	41.85	37888112
2023-03-10	41.85	42.44	41.08	41.32	56624742
2023-03-13	40.26	41.20	39.56	40.48	83326902
2023-03-14	40.47	41.79	40.15	40.88	61066380
2023-03-15	39.38	39.68	38.12	38.68	115347020
2023-03-16	37.83	39.20	37.68	39.10	88803658
2023-03-17	38.88	39.20	38.17	38.09	67351564
2023-03-20	38.05	39.10	38.05	38.85	52288720
2023-03-21	39.65	40.32	39.53	40.20	59712458
2023-03-22	40.22	40.41	39.31	39.34	49209392
2023-03-23	39.56	39.90	38.42	38.80	49486222
2023-03-24	38.03	39.10	37.90	38.95	41299218
2023-03-27	39.36	40.00	39.04	39.78	40223852
2023-03-28	39.55	40.57	39.54	40.39	32596708
2023-03-29	40.79	40.99	40.53	40.95	36204548
2023-03-30	41.29	41.35	40.89	41.13	27460800
2023-03-31	41.24	41.48	41.08	41.42	32294654
2023-04-03	43.16	43.57	42.94	43.29	62452248
2023-04-04	43.42	43.48	42.13	42.51	49362974
2023-04-05	42.61	43.15	42.26	43.15	40552268
2023-04-06	43.08	43.12	42.40	42.49	33378540
2023-04-10	42.65	43.32	42.65	42.83	26977294
2023-04-11	43.07	43.51	42.82	43.24	25575160
2023-04-12	43.54	43.63	43.14	43.27	33334356
2023-04-13	43.20	43.65	43.10	43.54	31384524
2023-04-14	43.60	43.87	43.36	43.62	23560158
2023-04-17	43.47	43.65	42.95	43.10	23761986
2023-04-18	43.00	43.38	42.79	43.27	24493518
2023-04-19	42.88	43.16	42.65	43.12	34246140
2023-04-20	42.52	42.75	42.22	42.74	30396240
2023-04-21	42.90	42.92	42.30	42.49	33757564
2023-04-24	42.36	43.34	42.34	43.14	25251834
2023-04-25	42.72	42.80	42.08	42.33	30665212
2023-04-26	42.03	42.42	41.51	41.77	40070022
2023-04-27	41.74	42.02	41.35	41.92	34114686
2023-04-28	41.77	42.80	41.62	42.57	38228540
2023-05-01	42.03	42.54	41.86	42.09	27821372
2023-05-02	41.58	41.65	39.87	40.26	67647972
2023-05-03	39.74	40.21	39.48	39.50	59367546
2023-05-04	39.51	39.91	38.94	39.06	52860960
2023-05-05	40.14	40.43	39.90	40.12	39073304
2023-05-08	40.70	40.88	40.11	40.12	32711898
2023-05-09	39.80	40.51	39.71	40.13	41421242
2023-05-10	40.33	40.41	39.38	39.68	36052000
2023-05-11	39.12	39.41	38.90	39.20	38168274
2023-05-12	39.40	39.66	38.98	39.26	37913270
2023-05-15	39.41	39.69	39.10	39.46	32544556
2023-05-16	39.28	39.45	38.43	38.49	44521718
2023-05-17	38.89	39.44	38.60	39.23	46200666
2023-05-18	39.00	39.56	38.75	39.52	33154252
2023-05-19	39.88	40.13	39.60	39.82	36122188
2023-05-22	39.67	40.06	39.60	39.66	26943532
2023-05-23	40.04	40.54	39.93	40.08	42803744
2023-05-24	40.40	40.57	39.92	40.26	33474290
2023-05-25	39.68	39.76	39.17	39.54	38250904
2023-05-26	39.78	39.89	39.18	39.39	28785746
2023-05-30	38.70	39.03	38.55	38.98	40331610
2023-05-31	38.37	38.67	38.17	38.30	44797624
2023-06-01	38.39	39.21	38.13	38.77	51623680
2023-06-02	39.50	40.14	39.23	39.95	55278778
2023-06-05	40.53	40.31	39.62	39.95	37826192
2023-06-06	39.16	40.04	39.12	40.01	34750720
2023-06-07	40.20	41.12	40.18	41.07	60654274
2023-06-08	41.12	41.26	40.21	40.89	46162274
2023-06-09	40.87	41.07	40.56	40.67	38388122
2023-06-12	40.06	40.68	40.00	40.28	36392260
2023-06-13	40.72	41.26	40.45	40.47	40136424
2023-06-14	40.87	41.05	39.75	40.05	47605372
2023-06-15	40.12	40.80	40.11	40.49	46777078
2023-06-16	40.64	40.76	40.31	40.08	47461764
2023-06-20	39.81	39.85	38.89	39.18	42567320
2023-06-21	39.02	39.82	38.96	39.49	34473740
2023-06-22	39.13	39.18	38.82	38.96	33510762
2023-06-23	38.54	38.78	38.36	38.68	34905112
2023-06-26	38.75	39.60	38.66	39.38	32488608
2023-06-27	39.34	39.64	39.11	39.47	28388388
2023-06-28	39.43	39.92	39.08	39.87	32903260
2023-06-29	40.02	40.33	39.80	40.33	28435784
2023-06-30	40.60	40.79	40.30	40.59	35970586
2023-07-03	40.69	40.99	40.53	40.68	19539782
2023-07-05	40.85	40.86	40.23	40.46	32560684
2023-07-06	40.02	40.30	39.24	39.55	41967770
2023-07-07	39.35	40.77	39.32	40.40	48916054
2023-07-10	40.29	40.79	40.26	40.71	30925020
2023-07-11	40.90	41.67	40.82	41.61	39642046
2023-07-12	41.95	42.23	41.73	41.99	43077518
2023-07-13	41.99	42.25	41.44	41.83	53226474
2023-07-14	41.56	41.60	40.63	40.73	43988176
2023-07-17	40.58	40.82	40.46	40.65	32464618
2023-07-18	40.55	41.48	40.49	41.06	43214582
2023-07-19	41.06	41.58	40.97	41.30	37520964
2023-07-20	41.64	41.87	41.43	41.78	35449808
2023-07-21	41.94	42.17	41.67	42.15	31529010
2023-07-24	42.37	43.14	42.35	42.83	44539606
2023-07-25	42.81	43.31	42.55	43.06	33606524
2023-07-26	42.70	43.24	42.64	43.07	32788010
2023-07-27	43.31	43.48	42.68	42.80	35550606
2023-07-28	42.77	42.93	42.30	42.93	34636576
2023-07-31	43.30	43.87	43.18	43.74	36266478
2023-08-01	43.57	43.66	43.07	43.54	35809282
2023-08-02	43.24	43.46	42.60	42.97	45923034
2023-08-03	43.08	43.79	42.85	43.40	41633966
2023-08-04	43.71	44.12	43.41	43.46	43208298
2023-08-07	43.71	43.80	43.38	43.51	26821530
2023-08-08	42.81	43.74	42.48	43.73	37237116
2023-08-09	44.15	44.68	43.88	44.28	52085610
2023-08-10	44.34	44.85	43.97	44.27	39226504
2023-08-11	44.25	45.00	44.24	44.95	46689206
2023-08-14	44.83	44.95	44.46	44.76	30189466
2023-08-15	44.45	44.50	43.75	43.83	44982466
2023-08-16	43.88	44.35	43.42	43.45	37995458
2023-08-17	44.06	44.57	43.91	43.97	40464298
2023-08-18	43.72	44.46	43.58	44.41	35307296
2023-08-21	44.59	44.77	43.82	44.13	30488472
2023-08-22	44.18	44.34	43.76	43.79	25739472
2023-08-23	43.31	43.71	42.94	43.68	38798566
2023-08-24	43.28	43.84	43.25	43.38	33455026
2023-08-25	43.64	44.02	43.26	43.80	38036814
2023-08-28	43.91	44.42	43.83	44.09	25718194
2023-08-29	44.25	44.26	43.77	44.21	27019324
2023-08-30	44.41	44.51	44.24	44.43	27890124
2023-08-31	44.60	44.67	44.14	44.46	29617384
2023-09-01	44.95	45.42	44.94	45.37	35764160
2023-09-05	45.63	46.08	45.58	45.61	48737396
2023-09-06	45.52	45.88	45.30	45.63	40324290
2023-09-07	45.72	45.95	45.50	45.59	30729144
2023-09-08	45.80	46.36	45.78	46.03	34751722
2023-09-11	46.36	46.50	45.24	45.42	44094996
2023-09-12	45.91	46.54	45.83	46.49	53599346
2023-09-13	46.54	46.63	45.90	46.14	36315372
2023-09-14	46.62	46.84	46.48	46.68	37099808
2023-09-15	46.25	46.71	46.01	45.67	49612742
2023-09-18	46.14	46.28	45.72	46.06	33746652
2023-09-19	46.40	46.47	45.36	45.63	36271806
2023-09-20	45.40	45.92	45.17	45.20	35941990
2023-09-21	45.51	45.62	44.51	44.58	43446210
2023-09-22	44.92	45.22	44.61	44.66	42072052
2023-09-25	44.54	45.29	44.54	45.22	35073760
2023-09-26	44.83	45.23	44.76	44.96	33459962
2023-09-27	45.52	46.21	45.31	46.08	46289416
2023-09-28	45.88	46.39	45.77	46.13	48462748
2023-09-29	46.06	46.24	45.02	45.20	48369140
2023-10-02	45.14	45.26	43.99	44.30	50599806
2023-10-03	44.19	44.35	43.83	44.27	41466566
2023-10-04	43.61	43.68	42.46	42.88	59572318
2023-10-05	42.26	42.99	42.26	42.61	47036926
2023-10-06	42.61	43.26	42.13	42.87	51481094
2023-10-09	44.02	44.48	43.70	44.30	61489052
2023-10-10	44.34	44.64	44.09	44.35	41700506
2023-10-11	43.90	43.94	43.28	43.78	47145322
2023-10-12	44.25	44.29	43.63	43.83	39986446
2023-10-13	44.55	45.01	44.36	44.80	48532252
2023-10-16	45.09	45.23	44.67	45.10	38365272
2023-10-17	45.00	45.71	44.93	45.57	40423918
2023-10-18	45.75	46.17	45.65	45.98	47616772
2023-10-19	45.82	46.28	45.39	45.90	63297064
2023-10-20	45.82	45.99	44.97	45.13	46549554
2023-10-23	44.87	44.88	44.20	44.40	51888136
2023-10-24	44.51	44.55	43.76	43.78	44271596
2023-10-25	43.81	44.03	43.48	43.70	41412648
2023-10-26	43.30	43.56	42.92	43.36	44770332
2023-10-27	43.31	43.47	42.17	42.32	53809426
2023-10-30	42.47	42.77	42.05	42.46	45530672
2023-10-31	42.51	42.69	42.08	42.60	37205698
2023-11-01	42.87	43.10	42.44	42.50	46082504
2023-11-02	42.60	43.82	42.36	43.78	45322982
2023-11-03	43.70	43.84	43.08	43.34	47235004
2023-11-06	43.69	43.69	42.73	42.85	41035394
2023-11-07	42.29	42.37	41.71	41.90	47550296
2023-11-08	41.74	42.02	41.36	41.38	50742002
2023-11-09	41.68	41.78	41.23	41.25	38232248
2023-11-10	41.72	41.81	41.31	41.71	34583566
2023-11-13	41.77	42.09	41.64	42.01	28447368
2023-11-14	42.17	42.50	42.10	42.38	34723982
2023-11-15	42.32	42.83	42.24	42.30	33043526
2023-11-16	41.90	42.06	41.05	41.48	53165916
2023-11-17	41.83	42.63	41.73	42.35	48859340
2023-11-20	42.52	42.77	42.40	42.41	29098976
2023-11-21	42.21	42.39	41.91	42.31	26973776
2023-11-22	41.47	42.33	41.23	42.29	36550238
2023-11-24	42.28	42.78	42.25	42.47	19152594
2023-11-27	42.25	42.39	41.92	42.32	24501810
2023-11-28	42.40	42.72	42.25	42.33	28921796
2023-11-29	42.59	42.64	41.87	42.01	45267980
2023-11-30	42.37	42.90	41.79	42.29	58364580
2023-12-01	42.24	43.01	42.05	42.51	43047940
2023-12-04	42.20	42.58	42.01	42.32	37070282
2023-12-05	42.29	42.37	41.55	41.58	37747152
2023-12-06	41.31	41.60	40.80	40.96	62306596
2023-12-07	41.15	41.35	40.53	40.68	40908824
2023-12-08	40.95	41.24	40.86	41.12	34127256
2023-12-11	41.15	41.30	40.96	41.17	29344128
2023-12-12	40.79	40.83	40.37	40.60	45386686
2023-12-13	40.63	41.18	40.44	41.17	46445638
2023-12-14	41.58	42.43	41.58	42.38	60717378
2023-12-15	42.00	42.23	41.80	41.75	46366366
2023-12-18	42.49	42.71	42.05	42.09	42447132
2023-12-19	42.17	42.64	42.08	42.60	36862452
2023-12-20	42.75	43.00	42.15	42.20	39818174
2023-12-21	42.29	42.43	41.97	42.37	26062878
2023-12-22	42.67	42.86	42.42	42.49	25038248
2023-12-26	42.85	43.08	42.72	42.86	25983454
2023-12-27	42.86	43.00	42.51	42.67	20238192
2023-12-28	42.45	42.61	42.00	42.02	26198098
2023-12-29	42.16	42.20	41.80	41.92	24345460
2024-01-02	42.22	42.76	42.16	42.37	39301790
2024-01-03	42.44	43.21	42.22	43.06	37935998
2024-01-04	43.37	43.56	42.28	42.31	42049032
2024-01-05	42.71	42.73	42.14	42.34	34029298
2024-01-08	41.62	41.90	41.05	41.85	47218684
2024-01-09	41.91	41.95	41.09	41.18	33750456
2024-01-10	41.26	41.28	40.61	40.78	33159758
2024-01-11	41.00	41.10	40.72	40.88	38588570
2024-01-12	41.51	41.67	41.09	41.34	38769190
2024-01-16	41.25	41.31	40.33	40.36	36031252
2024-01-17	39.94	40.42	39.85	40.02	39284270
2024-01-18	40.03	40.07	39.49	39.96	35705594
2024-01-19	39.94	40.09	39.80	40.09	39940210
2024-01-22	40.00	40.32	39.74	40.24	30136726
2024-01-23	40.17	40.65	40.11	40.32	24709224
2024-01-24	40.53	40.92	40.34	40.90	33840970
2024-01-25	41.19	41.83	40.94	41.82	37609448
2024-01-26	41.77	42.14	41.46	42.13	36469526
2024-01-29	42.06	42.13	41.63	42.07	29680630
2024-01-30	41.65	42.51	41.49	42.50	35341118
2024-01-31	42.50	42.58	41.69	41.71	38580744
2024-02-01	41.96	42.15	41.32	41.70	51101376
2024-02-02	42.05	42.09	41.41	41.76	38075024
2024-02-05	41.51	41.90	41.20	41.66	31593614
2024-02-06	41.86	42.20	41.62	41.79	28056298
2024-02-07	41.91	42.09	41.54	41.88	26920456
2024-02-08	41.85	42.46	41.84	42.31	36201078
2024-02-09	42.39	42.57	41.61	41.66	38073338
2024-02-12	41.80	42.24	41.80	42.12	25893854
2024-02-13	42.16	42.30	41.42	41.69	41156814
2024-02-14	42.00	42.12	41.43	41.65	40894572
2024-02-15	41.64	42.93	41.61	42.81	43364426
2024-02-16	42.99	43.12	42.66	42.79	26960766
2024-02-20	42.83	42.86	42.34	42.40	28995576
2024-02-21	42.58	43.23	42.55	43.19	28756630
2024-02-22	42.92	43.45	42.71	43.27	35206832
2024-02-23	42.85	43.12	42.57	42.98	28952394
2024-02-26	42.93	43.41	42.72	43.13	23376344
2024-02-27	43.17	43.36	42.73	42.95	26317368
2024-02-28	43.00	43.33	42.69	42.86	26679624
2024-02-29	42.95	43.21	42.83	43.07	27335314
2024-03-01	43.38	43.77	43.31	43.57	32459688
2024-03-04	43.55	43.66	43.06	43.11	33198046
2024-03-05	43.04	43.71	42.99	43.43	32174252
2024-03-06	43.79	44.02	43.47	43.56	28008764
2024-03-07	43.62	44.18	43.59	43.93	24569196
2024-03-08	43.87	44.10	43.76	44.09	28251986
2024-03-11	44.10	44.56	43.77	44.54	24983720
2024-03-12	44.54	44.66	44.23	44.47	23780904
2024-03-13	44.94	45.43	44.86	45.18	42725190
2024-03-14	45.36	45.67	45.19	45.65	35946028
2024-03-15	45.61	46.11	45.51	45.41	37753366
2024-03-18	45.60	45.73	45.22	45.57	30496710
2024-03-19	45.57	46.12	45.54	46.09	28545786
2024-03-20	45.83	46.19	45.76	46.03	32659336
2024-03-21	46.11	46.40	45.96	46.30	23334194
2024-03-22	46.32	46.44	46.09	46.20	17948808
2024-03-25	46.36	46.94	46.35	46.63	35074380
2024-03-26	46.68	46.78	46.18	46.27	35373850
2024-03-27	46.17	46.71	46.09	46.70	33960082
2024-03-28	46.98	47.29	46.75	47.21	34615140
2024-04-01	47.35	47.70	46.88	47.56	42899028
2024-04-02	47.76	48.27	47.55	48.22	38671198
2024-04-03	48.40	48.62	48.24	48.55	29148862
2024-04-04	48.63	48.80	48.33	48.52	36941290
2024-04-05	48.72	49.23	48.43	49.04	31194538
2024-04-08	49.07	49.21	48.64	48.73	34034558
2024-04-09	48.94	49.07	48.39	48.75	35333104
2024-04-10	48.61	49.08	48.40	48.90	39199650
2024-04-11	49.05	49.07	48.17	48.86	39204692
2024-04-12	49.17	49.49	47.84	48.07	46572430
2024-04-15	48.30	48.53	47.56	47.62	48690726
2024-04-16	47.53	47.75	46.87	47.20	36497618
2024-04-17	47.10	47.57	46.73	47.07	27420914
2024-04-18	47.23	47.36	46.76	46.92	25555648
2024-04-19	47.01	47.81	46.94	47.49	35451440
2024-04-22	47.24	48.12	46.86	47.80	30244332
2024-04-23	47.58	48.06	47.35	48.06	28657490
2024-04-24	47.76	48.15	47.53	48.10	21303784
2024-04-25	48.04	48.46	47.63	48.32	26500194
2024-04-26	47.88	48.06	47.38	47.87	32366598
2024-04-29	47.73	48.30	47.70	48.20	22236328
2024-04-30	48.00	48.08	46.74	46.76	35398934
2024-05-01	46.70	46.85	45.77	46.02	50943700
2024-05-02	46.33	46.60	46.06	46.28	34616794
2024-05-03	46.32	46.37	45.67	46.29	38087736
2024-05-06	46.43	47.12	46.43	46.65	33445506
2024-05-07	46.72	46.95	46.59	46.61	20942292
2024-05-08	46.34	46.77	46.27	46.55	19811882
2024-05-09	46.60	47.18	46.60	47.18	22489492
2024-05-10	47.28	47.43	46.79	46.92	20568410
2024-05-13	47.03	47.20	46.59	46.79	20978056
2024-05-14	46.70	46.89	46.51	46.85	24353552
2024-05-15	46.75	47.04	46.06	46.96	38792236
2024-05-16	46.85	47.19	46.70	46.83	24580136
2024-05-17	46.91	47.55	46.90	47.48	29001582
2024-05-20	47.50	47.61	47.05	47.17	20134668
2024-05-21	47.05	47.43	46.91	46.94	22467678
2024-05-22	46.75	46.77	45.86	46.04	34867966
2024-05-23	46.27	46.43	45.54	45.62	26931380
2024-05-24	45.98	46.09	45.56	45.69	19041398
2024-05-28	45.85	46.28	45.73	46.16	28904122
2024-05-29	46.03	46.07	45.14	45.34	30053556
2024-05-30	45.24	45.64	45.23	45.47	22732776
2024-05-31	45.55	46.63	45.50	46.60	32503014
2024-06-03	46.45	46.46	45.05	45.38	40796588
2024-06-04	44.91	44.99	44.35	44.95	34721410
2024-06-05	45.00	45.07	44.67	44.94	21040150
2024-06-06	44.79	45.19	44.61	45.18	25506506
2024-06-07	45.09	45.52	44.78	45.00	20089778
2024-06-10	45.17	45.61	45.00	45.34	22548382
2024-06-11	45.14	45.30	44.72	45.25	18591126
2024-06-12	45.62	45.64	44.54	44.76	32560574
2024-06-13	44.64	44.77	44.12	44.35	28495640
2024-06-14	44.30	44.35	43.84	44.02	25811336
2024-06-17	43.96	44.33	43.80	44.14	29547720
2024-06-18	44.42	44.88	44.21	44.32	29285780
2024-06-20	44.45	45.37	44.31	45.14	34073852
2024-06-21	45.26	45.38	44.81	44.52	39986358
2024-06-24	44.77	45.81	44.69	45.64	31188222
2024-06-25	45.60	45.75	45.35	45.75	27670260
2024-06-26	45.80	45.80	45.08	45.30	23127398
2024-06-27	45.54	45.59	45.15	45.40	15631574
2024-06-28	45.75	45.91	45.41	45.58	25670032
2024-07-01	45.94	46.09	45.33	45.60	24563286
2024-07-02	46.04	46.05	45.28	45.57	25226770
2024-07-03	45.61	45.98	45.53	45.77	16280094
2024-07-05	45.68	45.71	44.85	45.05	23450492
2024-07-08	44.73	45.19	44.60	44.78	19595012
2024-07-09	44.33	44.87	44.20	44.38	19091194
2024-07-10	44.33	44.70	44.20	44.68	19320756
2024-07-11	44.57	45.24	44.41	45.15	22689674
2024-07-12	45.40	45.47	44.93	45.26	18117240
2024-07-15	45.58	46.36	45.41	45.95	30791946
2024-07-16	45.75	46.19	45.52	46.15	24129334
2024-07-17	46.26	46.91	46.25	46.61	29435350
2024-07-18	46.56	47.26	46.40	46.70	32867664
2024-07-19	46.62	46.94	46.07	46.19	26500272
2024-07-22	45.94	46.16	45.63	45.90	21527512
2024-07-23	45.77	45.81	45.11	45.17	33103796
2024-07-24	45.29	45.58	44.86	45.17	29328500
2024-07-25	45.20	46.10	44.99	45.95	36437404
2024-07-26	45.83	46.29	45.67	46.10	23730772
2024-07-29	46.10	46.14	45.27	45.70	27156520
2024-07-30	45.70	46.56	45.64	46.41	25673202
2024-07-31	47.04	47.07	46.57	46.61	36173750
2024-08-01	46.50	46.74	45.14	45.37	42558498
2024-08-02	44.85	45.10	43.76	44.20	45836208
2024-08-05	43.25	43.59	42.74	43.23	50039100
2024-08-06	43.39	43.98	43.22	43.49	31418598
2024-08-07	44.02	44.47	43.64	43.67	26125948
2024-08-08	43.79	44.67	43.79	44.61	21596840
2024-08-09	44.54	44.90	44.26	44.71	22345572
2024-08-12	44.97	45.21	43.75	44.93	28785872
2024-08-13	44.59	44.63	44.27	44.49	31386390
2024-08-14	44.58	44.95	44.40	44.75	21657604
2024-08-15	45.01	45.43	44.97	45.29	18335210
2024-08-16	45.01	45.35	44.97	45.24	17753042
2024-08-19	45.31	45.93	45.31	45.54	21762686
2024-08-20	45.44	45.48	44.32	44.34	33866474
2024-08-21	44.62	44.84	44.29	44.42	22737732
2024-08-22	44.45	44.73	44.36	44.53	19595436
2024-08-23	44.74	45.27	44.69	45.20	20734626
2024-08-26	45.70	46.00	45.27	45.60	19514760
2024-08-27	45.60	45.73	45.10	45.18	16627126
2024-08-28	44.90	45.16	44.69	44.89	17049002
2024-08-29	45.15	45.64	44.73	45.47	22499056
2024-08-30	45.01	45.66	44.91	45.64	28085268
2024-09-03	44.90	44.96	44.22	44.51	38194160
2024-09-04	44.55	44.84	43.80	43.89	30113984
2024-09-05	44.21	44.24	43.51	43.55	24991290
2024-09-06	43.65	43.91	42.83	43.01	35912028
2024-09-09	43.14	43.72	43.07	43.32	32824322
2024-09-10	43.38	43.44	42.21	42.57	49326820
2024-09-11	42.57	42.59	41.51	42.18	48125724
2024-09-12	42.34	42.72	42.03	42.56	31769226
2024-09-13	42.77	43.12	42.67	42.80	26195462
2024-09-16	43.16	43.56	42.96	43.29	26875438
2024-09-17	43.30	43.90	43.21	43.87	25034684
2024-09-18	43.81	44.50	43.75	43.96	28209578
2024-09-19	44.70	44.98	44.24	44.48	37806716
2024-09-20	44.30	44.49	43.89	44.02	27961604
2024-09-23	44.10	44.78	43.95	44.56	26630108
2024-09-24	45.07	45.07	44.39	44.45	34627308
2024-09-25	44.34	44.47	43.49	43.58	27633552
2024-09-26	42.72	43.29	42.59	42.73	46896314
2024-09-27	42.96	43.66	42.93	43.60	30489512
2024-09-30	43.52	43.98	43.26	43.90	22809424
2024-10-01	43.51	45.08	43.45	44.90	66114108
2024-10-02	45.53	45.65	44.86	45.36	41925142
2024-10-03	45.52	46.22	45.18	46.16	44726052
2024-10-04	46.55	46.73	46.13	46.59	35955784
2024-10-07	46.76	47.11	46.60	46.76	32519412
2024-10-08	46.15	46.20	45.32	45.54	39759882
2024-10-09	45.20	45.93	45.11	45.81	31519582
2024-10-10	46.07	46.38	45.73	46.12	26047398
2024-10-11	46.11	46.57	46.02	46.41	26414500
2024-10-14	46.08	46.46	46.01	46.39	22198514
2024-10-15	45.15	45.45	44.87	44.89	37839152
2024-10-16	45.15	45.25	44.98	45.11	19877098
2024-10-17	45.10	45.47	45.05	45.32	21433300
2024-10-18	45.24	45.37	44.85	45.17	24015182
2024-10-21	45.47	45.62	44.96	45.04	21162084
2024-10-22	45.20	45.35	44.98	45.14	17956470
2024-10-23	45.02	45.19	44.65	44.91	19813274
2024-10-24	45.00	45.14	44.60	44.90	17047212
2024-10-25	45.14	45.26	44.76	44.89	19104512
2024-10-28	43.93	44.63	43.89	44.60	24227926
2024-10-29	44.50	44.54	43.83	43.92	23791564
2024-10-30	44.08	44.37	43.91	44.02	19364152
2024-10-31	44.30	44.63	44.18	44.30	31623212
2024-11-01	44.90	45.06	43.93	44.02	26304584
2024-11-04	44.32	44.86	44.26	44.79	25811882
2024-11-05	45.01	45.20	44.81	45.09	20876666
2024-11-06	46.33	47.13	46.02	46.78	50053266
2024-11-07	46.75	46.75	46.21	46.57	26138004
2024-11-08	46.57	46.94	46.39	46.88	22336820
2024-11-11	46.89	47.30	46.67	47.14	20909486
2024-11-12	47.28	47.42	46.84	46.89	18500350
2024-11-13	47.03	47.45	46.47	47.26	23676238
2024-11-14	47.57	47.59	47.13	47.44	18011072
2024-11-15	47.39	47.85	47.20	47.37	28080492
2024-11-18	47.74	48.09	47.53	48.00	25235560
2024-11-19	47.61	47.98	47.46	47.69	23796418
2024-11-20	47.87	48.21	47.72	48.17	17917576
2024-11-21	48.39	48.93	48.27	48.56	33541028
2024-11-22	48.50	48.96	48.45	48.64	21555650
2024-11-25	48.63	48.87	47.56	47.68	32950682
2024-11-26	47.74	47.84	47.39	47.61	24932738
2024-11-27	47.57	47.97	47.50	47.56	15596444
2024-11-29	47.67	47.85	47.58	47.77	13636374
2024-12-02	47.75	47.83	46.84	47.26	22189956
2024-12-03	47.57	47.65	47.05	47.26	17886554
2024-12-04	47.24	47.24	45.84	46.12	32518052
2024-12-05	46.29	46.60	46.10	46.30	22662402
2024-12-06	46.20	46.21	45.42	45.51	26206628
2024-12-09	45.89	46.13	45.40	45.44	23627798
2024-12-10	45.70	45.76	45.06	45.13	23299828
2024-12-11	45.22	45.37	44.98	45.20	23147502
2024-12-12	45.12	45.20	44.79	44.84	21746294
2024-12-13	44.95	44.96	44.49	44.61	22346060
2024-12-16	44.49	44.49	43.60	43.63	25036152
2024-12-17	43.30	43.39	42.90	43.31	32011674
2024-12-18	43.19	43.39	42.03	42.03	39241224
2024-12-19	42.47	42.61	41.63	41.66	49988450
2024-12-20	41.66	42.22	41.55	41.72	35704810
2024-12-23	41.66	42.11	41.38	41.97	34445364
2024-12-24	42.09	42.40	41.81	42.32	15024184
2024-12-26	42.34	42.36	42.03	42.29	15386454
2024-12-27	42.25	42.74	42.07	42.28	20369700
2024-12-30	42.29	42.52	41.93	42.28	23545302
2024-12-31	42.38	42.95	42.29	42.83	21165070
2025-01-02	43.18	43.65	43.04	43.33	34887070
2025-01-03	43.59	43.88	43.41	43.74	22124068
2025-01-06	43.94	44.29	43.42	43.54	22835288
2025-01-07	43.86	44.31	43.59	43.97	25035776
2025-01-08	43.70	44.04	43.55	44.02	28483866
2025-01-10	44.59	45.10	43.96	44.20	34075792
2025-01-13	44.40	45.39	44.40	45.13	48896172
2025-01-14	45.05	45.65	44.98	45.61	31173006
2025-01-15	45.89	46.40	45.70	46.29	34657892
2025-01-16	46.13	46.66	46.08	46.62	25230602
2025-01-17	46.62	47.15	46.46	46.98	23899650
2025-01-21	46.86	47.00	46.50	46.74	49302056
2025-01-22	46.60	46.65	45.86	45.89	35880258
2025-01-23	46.24	46.41	45.77	46.10	29359132
2025-01-24	46.17	46.35	45.60	45.66	29156796
2025-01-27	45.50	45.58	44.87	45.18	31993400
2025-01-28	45.32	45.48	44.53	44.75	37401748
2025-01-29	44.64	45.08	44.58	44.85	20681758
2025-01-30	45.13	45.32	44.80	45.08	39092542
2025-01-31	44.96	45.06	43.72	43.82	44540036
2025-02-03	43.82	44.27	43.42	44.10	39816454
2025-02-04	43.89	45.12	43.82	45.02	40279818
2025-02-05	45.01	45.18	44.75	45.12	21771998
2025-02-06	45.32	45.43	44.05	44.29	41309624
2025-02-07	44.45	44.68	44.22	44.28	22568414
2025-02-10	44.68	45.33	44.68	45.26	25871356
2025-02-11	45.47	45.93	45.18	45.62	26226818
2025-02-12	45.25	45.56	44.44	44.52	38798774
2025-02-13	44.45	44.96	44.16	44.86	31550918
2025-02-14	45.03	45.66	45.03	45.04	25886492
2025-02-18	45.25	45.95	44.99	45.65	29574750
2025-02-19	45.84	46.44	45.81	46.01	24531244
2025-02-20	45.92	46.51	45.72	46.43	28332290
2025-02-21	46.15	46.28	45.44	45.47	31276604
2025-02-24	45.55	45.72	45.23	45.48	26295264
2025-02-25	45.47	45.68	44.45	44.82	26608672
2025-02-26	44.88	44.99	44.36	44.57	24305696
2025-02-27	44.88	45.35	44.49	44.81	30048002
2025-02-28	44.66	45.54	44.38	45.50	26627104
2025-03-03	45.68	45.94	43.51	43.91	49501752
2025-03-04	43.27	44.19	42.72	43.49	50677032
2025-03-05	42.86	43.07	42.01	42.85	56510824
2025-03-06	42.65	43.24	42.31	42.98	47104294
2025-03-07	43.18	44.03	43.18	43.72	44849130
2025-03-10	43.95	44.65	43.63	44.04	40045348
2025-03-11	44.22	44.41	43.46	43.69	30230208
2025-03-12	43.72	44.29	43.55	43.89	32240470
2025-03-13	43.74	44.37	43.33	43.59	30742034
2025-03-14	43.83	44.94	43.63	44.88	32023138
2025-03-17	44.85	45.81	44.85	45.60	29761584
2025-03-18	45.85	45.95	45.31	45.67	30806524
2025-03-19	45.73	46.62	45.72	46.42	31742590
2025-03-20	46.16	46.74	45.97	46.59	33163598
2025-03-21	46.43	46.54	45.97	45.90	36975532
2025-03-24	46.11	46.70	46.04	46.43	23824528
2025-03-25	46.63	47.02	46.48	46.62	22292004
2025-03-26	47.05	47.41	46.77	46.89	25571668
2025-03-27	46.75	46.93	46.25	46.44	19147728
2025-03-28	46.41	46.59	45.98	46.22	22248740
2025-03-31	46.12	47.00	46.05	46.73	28813730
2025-04-01	46.75	47.04	46.25	47.00	27121216
2025-04-02	46.60	47.11	46.49	47.07	33960598
2025-04-03	44.83	45.17	43.36	43.37	75657844
2025-04-04	41.83	42.30	39.38	39.38	100751914
2025-04-07	38.11	40.79	37.49	39.13	113906712
2025-04-08	40.33	40.54	37.61	38.22	90538470
2025-04-09	37.48	41.61	37.25	41.18	118962320
2025-04-10	40.11	40.11	37.74	38.49	79046518
2025-04-11	38.67	39.74	37.91	39.45	41916818
2025-04-14	40.38	40.38	39.19	39.59	32748178
2025-04-15	39.55	40.26	39.50	39.53	22166906
2025-04-16	39.77	40.52	39.67	39.85	27331426
2025-04-17	40.18	41.38	40.16	40.75	47908786
2025-04-21	40.11	40.21	39.25	39.69	31011920
2025-04-22	40.20	41.00	40.03	40.70	22097338
2025-04-23	41.05	41.49	40.37	40.62	43216130
2025-04-24	41.00	41.39	40.65	41.27	21218990
2025-04-25	40.90	41.23	40.74	41.20	17664780
2025-04-28	41.15	41.60	41.10	41.49	16436710
2025-04-29	41.02	41.52	40.94	41.37	19843316
2025-04-30	40.70	40.76	39.75	40.25	37814288
2025-05-01	39.92	40.93	39.92	40.40	36314420
2025-05-02	40.89	41.20	40.16	40.99	32038804
2025-05-05	40.48	40.53	40.03	40.25	29530210
2025-05-06	40.43	40.61	40.04	40.26	22995462
2025-05-07	40.35	40.48	39.97	40.28	22448240
2025-05-08	40.65	41.36	40.58	40.81	30565874
2025-05-09	41.30	41.42	40.88	41.22	19993148
2025-05-12	42.74	42.94	41.98	42.29	32610056
2025-05-13	42.50	43.22	42.33	42.89	29031568
2025-05-14	42.60	42.79	42.46	42.63	21332654
2025-05-15	42.09	42.83	41.98	42.81	29721532
2025-05-16	42.90	42.93	42.30	42.74	21725824
2025-05-19	42.39	42.43	41.87	42.19	24787066
2025-05-20	42.16	42.25	41.76	41.80	22782142
2025-05-21	41.55	41.63	41.02	41.03	25698320
2025-05-22	40.81	41.10	40.36	40.87	23732250
2025-05-23	40.51	41.10	40.49	41.00	23510912
2025-05-27	41.28	41.42	40.98	41.35	19028072
2025-05-28	41.55	41.68	40.72	40.83	29552608
2025-05-29	40.89	41.13	40.63	41.13	23793426
2025-05-30	40.82	40.98	40.44	40.77	31038616
2025-06-02	41.53	41.59	40.83	41.30	32030982
2025-06-03	41.33	42.05	40.94	41.79	30352648
2025-06-04	41.77	42.10	40.93	40.98	44939216
2025-06-05	41.28	41.30	40.83	40.94	27667328
2025-06-06	41.31	41.83	41.31	41.71	28556812
2025-06-09	41.87	42.22	41.54	41.79	28680330
2025-06-10	42.23	42.81	42.21	42.53	46092238
2025-06-11	42.82	43.22	42.40	43.15	48996600
2025-06-12	42.95	43.31	42.63	43.30	34028116
2025-06-13	44.11	44.29	43.48	44.05	84194742
2025-06-16	43.93	44.38	43.59	43.92	69406614
2025-06-17	44.29	44.66	44.01	44.33	67884132
2025-06-18	44.49	44.72	43.94	44.04	70472920
2025-06-20	44.22	44.61	44.09	44.13	56744750
2025-06-23	44.69	44.72	42.83	43.02	105688294
2025-06-24	42.39	42.90	42.29	42.46	65358708
2025-06-25	42.41	42.56	42.13	42.27	43723020
2025-06-26	42.37	42.96	42.26	42.88	33565614
2025-06-27	42.85	42.85	42.40	42.65	35411732
2025-06-30	42.49	42.67	42.28	42.41	26247518
2025-07-01	42.47	42.93	42.08	42.73	40772802
2025-07-02	43.09	43.54	42.62	43.47	42468858
2025-07-03	43.41	43.66	43.31	43.52	22266218
2025-07-07	43.25	43.48	42.65	43.10	35673204
2025-07-08	43.05	44.42	43.04	44.26	47472456
2025-07-09	44.15	44.32	43.90	44.03	28673156
2025-07-10	43.93	44.39	43.62	44.37	28824762
2025-07-11	44.29	44.72	44.16	44.57	30171552
2025-07-14	44.48	44.48	43.84	44.08	33441544
2025-07-15	43.99	44.18	43.39	43.44	33859576
2025-07-16	43.38	43.63	42.91	43.07	35501652
2025-07-17	42.85	43.39	42.74	43.33	36086420
2025-07-18	43.68	43.88	42.81	42.98	60975682
2025-07-21	43.01	43.09	42.45	42.54	30434458
2025-07-22	42.49	42.97	42.44	42.74	32444074
2025-07-23	42.91	43.43	42.80	43.41	28046082
2025-07-24	43.29	43.77	43.10	43.72	24022142
2025-07-25	43.76	43.84	43.32	43.55	20143134
2025-07-28	43.84	44.12	43.78	44.05	23705282
2025-07-29	44.12	44.49	43.97	44.48	24551960
2025-07-30	44.20	44.23	43.57	43.84	26552332
2025-07-31	43.38	44.11	43.38	43.61	24960798
2025-08-01	43.44	43.60	42.56	42.80	42329366
2025-08-04	42.72	43.04	42.48	42.70	26509642
2025-08-05	42.69	42.81	42.17	42.76	31413606
2025-08-06	43.03	43.28	42.24	42.36	38249454
2025-08-07	42.61	43.09	42.14	42.20	35042056
2025-08-08	42.40	42.85	42.18	42.47	40736226
2025-08-11	42.55	42.74	42.05	42.13	28828714
2025-08-12	42.21	42.70	42.09	42.33	34527022
2025-08-13	42.36	42.83	42.21	42.82	25601212
2025-08-14	42.79	42.84	42.33	42.78	24944596
2025-08-15	42.80	43.26	42.65	42.78	27297716
2025-08-18	42.56	42.73	42.28	42.53	26428444
2025-08-19	42.41	42.79	42.30	42.54	25693882
2025-08-20	42.61	43.07	42.57	42.90	27967210
2025-08-21	42.82	43.28	42.71	43.19	22088028
2025-08-22	43.34	44.18	43.27	44.07	30936332
2025-08-25	43.96	44.24	43.82	44.19	23412822
2025-08-26	44.01	44.16	43.70	44.12	22855500
2025-08-27	44.05	44.77	44.00	44.61	26877360
2025-08-28	44.63	45.02	44.33	44.95	24086284
2025-08-29	44.97	45.31	44.91	45.20	23744920
2025-09-02	45.08	45.34	44.74	45.26	25964440
2025-09-03	44.90	45.27	44.10	44.25	36018148
2025-09-04	44.25	44.73	44.06	44.54	25895486
2025-09-05	44.18	44.32	43.46	43.68	48182236
2025-09-08	43.83	44.02	43.19	43.58	34931864
2025-09-09	43.82	44.41	43.77	43.79	41193414
2025-09-10	43.89	44.58	43.79	44.56	29932822
2025-09-11	44.20	44.66	44.07	44.57	25176854
2025-09-12	44.75	44.95	44.29	44.30	22298266
2025-09-15	44.39	44.50	44.08	44.15	23288564
2025-09-16	44.35	45.03	44.34	44.89	41593456
2025-09-17	44.83	45.31	44.64	45.00	26044858
2025-09-18	45.04	45.13	44.52	44.86	28713048
2025-09-19	44.82	44.85	44.11	43.89	29979134
2025-09-22	43.73	44.05	43.56	43.84	22502342
2025-09-23	44.01	45.07	44.01	44.59	44214788
2025-09-24	44.91	45.59	44.86	45.17	35406134
2025-09-25	45.17	45.62	45.04	45.58	31887198
2025-09-26	45.65	46.46	45.64	46.00	40161680
2025-09-29	45.68	45.74	44.91	45.15	37674482
2025-09-30	44.76	44.85	44.32	44.67	47544756
2025-10-01	44.45	44.82	44.40	44.67	27661224
2025-10-02	44.57	44.97	44.17	44.22	31793606
2025-10-03	44.45	44.72	44.39	44.46	24047956
2025-10-06	44.74	44.93	44.50	44.68	21488472
2025-10-07	44.63	44.78	43.96	44.75	25324566
2025-10-08	44.75	44.75	44.15	44.49	20024210
2025-10-09	44.58	44.96	43.83	43.88	23397888
2025-10-10	43.56	43.78	42.60	42.61	44892248
2025-10-13	42.93	43.25	42.80	43.19	22889576
2025-10-14	42.58	43.43	42.52	43.19	25084586
2025-10-15	43.46	43.71	42.84	43.16	24267072
2025-10-16	43.24	43.37	42.35	42.64	29193852
2025-10-17	42.82	43.08	42.65	42.99	24072064
2025-10-20	43.07	43.54	43.07	43.45	25352354
2025-10-21	43.57	43.67	43.13	43.35	25885212
2025-10-22	43.64	44.09	43.27	43.90	32814074
2025-10-23	44.69	44.78	44.22	44.49	47308840
2025-10-24	44.69	44.70	44.01	44.04	21190900
2025-10-27	44.18	44.32	43.95	44.14	19597228
2025-10-28	43.98	44.12	43.66	43.68	22474500
2025-10-29	43.73	44.23	43.64	44.01	26807882
2025-10-30	43.99	44.31	43.68	43.75	20663498
2025-10-31	43.85	44.31	43.66	44.07	26985364
2025-11-03	44.08	44.19	43.57	44.07	22232654
2025-11-04	43.53	43.72	43.19	43.60	29477614
2025-11-05	43.60	44.20	43.54	43.71	23857158
2025-11-06	43.78	44.55	43.78	44.14	32155414
2025-11-07	44.29	44.87	44.17	44.77	252000
2025-11-10	44.89	45.28	44.30	45.18	31264530
2025-11-11	45.45	46.09	45.41	45.77	38752756
2025-11-12	45.46	45.67	45.06	45.13	29863294
2025-11-13	45.27	45.65	45.04	45.24	32243820
2025-11-14	45.48	46.11	44.91	46.01	34179728
2025-11-17	45.96	45.97	44.99	45.17	37447338
2025-11-18	44.98	45.65	44.85	45.53	34839908
2025-11-19	44.73	45.08	44.41	44.94	41062738
2025-11-20	45.17	45.78	44.40	44.43	41630046
2025-11-21	44.51	44.91	44.04	44.71	39317220
2025-11-24	44.66	44.73	43.90	44.59	33681798
2025-11-25	44.24	44.48	43.94	44.31	29298924
2025-11-26	44.30	44.96	44.26	44.64	26611030
2025-11-28	44.67	45.42	44.60	45.23	16666626
2025-12-01	45.29	45.91	45.26	45.66	31150072
2025-12-02	45.59	45.59	44.84	45.07	33304920
2025-12-03	45.38	46.00	45.31	45.92	30173970
2025-12-04	45.89	46.18	45.76	46.11	23799698
2025-12-05	46.03	46.66	45.91	45.92	22164390
2025-12-08	45.66	45.92	45.27	45.42	27891927
2025-12-09	45.50	46.08	45.46	45.70	20917429
2025-12-10	45.84	46.27	45.63	46.18	26255067
2025-12-11	45.90	46.25	45.84	45.96	25827244
2025-12-12	46.05	46.24	45.39	45.51	33161151
2025-12-15	45.61	45.61	44.82	45.19	27521554
2025-12-16	44.83	44.85	43.77	43.81	49312410
2025-12-17	44.13	44.88	44.06	44.78	43375286
2025-12-18	44.65	44.71	43.98	44.13	29920197
2025-12-19	44.25	44.53	44.03	43.76	31959550

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