XLF Historical Prices

Summary

Key Stock Metrics

39.53

(April 16, 2024)

52-Week Low

52.64

(March 3, 2025)

52-Week High

52.64

(March 3, 2025)

All-Time High

48.02

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	19.05	19.05	18.85	18.94	55887
1998-12-23	18.86	19.22	18.86	19.22	78784
1998-12-24	19.22	19.34	19.15	19.34	43823
1998-12-28	19.33	19.33	19.04	19.09	51948
1998-12-29	19.12	19.29	18.89	19.29	100818
1998-12-30	19.19	19.32	19.09	19.22	154613
1998-12-31	19.22	19.24	19.04	19.04	65366
1999-01-04	18.81	19.36	18.81	19.04	250631
1999-01-05	18.96	19.24	18.96	19.22	47762
1999-01-06	19.57	19.85	19.45	19.83	129870
1999-01-07	19.62	20.13	19.57	20.13	89986
1999-01-08	20.36	20.36	20.04	20.26	173694
1999-01-11	20.28	20.28	19.76	19.95	62904
1999-01-12	19.85	19.85	19.39	19.39	117437
1999-01-13	18.46	19.39	18.46	19.14	359205
1999-01-14	19.09	19.23	18.48	18.66	59949
1999-01-15	18.91	19.19	18.82	19.19	96756
1999-01-19	19.50	19.50	18.84	19.09	54902
1999-01-20	19.29	19.53	19.12	19.23	76445
1999-01-21	19.06	19.15	18.84	18.89	438482
1999-01-22	18.79	18.89	18.66	18.76	109928
1999-01-25	18.86	18.94	18.63	18.91	169631
1999-01-26	18.99	19.03	18.79	18.93	118052
1999-01-27	19.04	19.04	18.68	18.68	56872
1999-01-28	18.63	18.99	18.63	18.96	47270
1999-01-29	19.08	19.39	18.81	19.37	72998
1999-02-01	19.45	19.45	19.04	19.04	59826
1999-02-02	18.89	18.99	18.65	18.84	107220
1999-02-03	18.73	19.12	18.60	18.98	69674
1999-02-04	18.84	18.94	18.53	18.53	48624
1999-02-05	18.49	18.58	18.25	18.38	103034
1999-02-08	18.51	18.53	18.20	18.33	137748
1999-02-09	18.33	18.38	17.95	18.07	264049
1999-02-10	18.13	18.23	17.92	18.23	31882
1999-02-11	18.30	18.99	18.30	18.96	80999
1999-02-12	18.86	18.96	18.48	18.68	106973
1999-02-16	18.87	19.09	18.84	18.96	463102
1999-02-17	19.04	19.42	18.86	19.04	501140
1999-02-18	19.14	19.34	18.99	19.23	69428
1999-02-19	19.37	19.65	19.26	19.29	76322
1999-02-22	19.45	19.99	19.45	19.85	89616
1999-02-23	19.99	20.18	19.83	20.11	121622
1999-02-24	20.18	20.21	19.37	19.45	251985
1999-02-25	19.17	19.42	18.91	19.32	173447
1999-02-26	19.32	19.72	19.23	19.67	116821
1999-03-01	19.60	19.89	19.52	19.75	211485
1999-03-02	19.90	20.08	19.67	19.80	91463
1999-03-03	19.90	19.93	19.51	19.61	57364
1999-03-04	19.67	20.11	19.67	20.05	50347
1999-03-05	20.82	20.82	20.28	20.56	498431
1999-03-08	20.56	20.61	20.32	20.42	133563
1999-03-09	20.46	20.78	20.31	20.59	105373
1999-03-10	20.78	20.98	20.61	20.97	91217
1999-03-11	21.02	21.30	20.87	21.07	210993
1999-03-12	21.15	21.27	20.94	21.11	183911
1999-03-15	21.12	21.27	20.99	21.17	82969
1999-03-16	21.37	21.37	20.87	20.87	188466
1999-03-17	20.77	20.77	20.49	20.69	161261
1999-03-18	20.54	21.17	20.54	21.17	199422
1999-03-19	21.17	21.17	20.69	20.71	244722
1999-03-22	20.66	20.84	20.59	20.77	427280
1999-03-23	20.49	20.56	20.00	20.05	288792
1999-03-24	20.11	20.21	19.90	20.00	144396
1999-03-25	20.71	20.71	20.26	20.46	77183
1999-03-26	20.32	20.46	20.19	20.28	65119
1999-03-29	20.59	20.82	20.54	20.74	75583
1999-03-30	20.59	20.64	20.40	20.50	141565
1999-03-31	20.51	20.66	20.18	20.26	112636
1999-04-01	20.21	20.33	20.11	20.31	52933
1999-04-05	20.59	20.79	20.44	20.71	92940
1999-04-06	20.66	20.91	20.49	20.56	142426
1999-04-07	20.75	21.22	20.74	21.12	324737
1999-04-08	21.32	21.55	21.27	21.50	194498
1999-04-09	21.43	21.58	21.22	21.45	151166
1999-04-12	21.32	21.86	21.30	21.83	193759
1999-04-13	22.09	22.09	21.76	21.81	209516
1999-04-14	21.93	22.11	21.53	21.53	160645
1999-04-15	21.65	22.44	21.20	21.32	124577
1999-04-16	21.43	21.43	21.04	21.22	125069
1999-04-19	21.62	21.96	21.22	21.22	149443
1999-04-20	21.35	22.24	21.32	21.50	67212
1999-04-21	21.53	21.83	21.50	21.83	85185
1999-04-22	21.78	22.06	21.78	22.06	74475
1999-04-23	22.19	22.19	21.83	21.98	159045
1999-04-26	22.01	22.01	21.55	21.65	184403
1999-04-27	21.84	22.12	21.65	22.03	72998
1999-04-28	22.06	22.16	21.78	21.91	189327
1999-04-29	21.91	22.24	21.88	21.98	104511
1999-04-30	21.98	22.09	21.30	21.68	417801
1999-05-03	21.60	21.93	21.50	21.93	257894
1999-05-04	21.78	21.88	21.25	21.25	368684
1999-05-05	21.27	21.43	20.97	21.37	267373
1999-05-06	21.15	21.35	20.92	21.02	211485
1999-05-07	21.30	21.55	21.25	21.43	787963
1999-05-10	21.58	21.65	21.30	21.35	53917
1999-05-11	21.53	21.88	21.50	21.60	70536
1999-05-12	21.55	21.93	21.30	21.91	51086
1999-05-13	21.93	22.16	21.92	22.11	61180
1999-05-14	21.58	21.70	21.17	21.43	197083
1999-05-17	21.12	21.25	20.79	21.02	235613
1999-05-18	21.17	21.35	20.74	21.07	166061
1999-05-19	21.12	21.22	20.94	21.22	85923
1999-05-20	21.20	21.35	20.94	20.94	180464
1999-05-21	20.89	21.02	20.73	20.89	95771
1999-05-24	20.59	20.69	20.21	20.44	534869
1999-05-25	20.31	20.44	19.90	19.90	105496
1999-05-26	20.00	20.55	19.80	20.55	236105
1999-05-27	20.37	20.37	19.97	20.05	53548
1999-05-28	20.21	20.44	20.07	20.37	47393
1999-06-01	20.26	20.36	19.85	20.08	256417
1999-06-02	19.98	20.11	19.62	19.95	126177
1999-06-03	20.21	20.21	19.88	19.94	87154
1999-06-04	20.18	20.38	20.05	20.31	91340
1999-06-07	20.44	20.71	20.36	20.69	60319
1999-06-08	20.64	20.64	20.32	20.32	233766
1999-06-09	20.38	20.58	20.19	20.27	41977
1999-06-10	20.03	20.03	19.75	19.89	121622
1999-06-11	19.93	20.21	19.78	19.93	100942
1999-06-14	20.00	20.00	19.75	19.83	35206
1999-06-15	19.95	20.08	19.85	19.93	152890
1999-06-16	20.41	20.63	20.38	20.45	228966
1999-06-17	20.54	20.92	20.41	20.84	192897
1999-06-18	20.66	20.87	20.65	20.82	66350
1999-06-21	20.89	20.97	20.71	20.94	157568
1999-06-22	20.92	20.94	20.71	20.71	89001
1999-06-23	20.71	20.71	20.31	20.51	49116
1999-06-24	20.44	20.44	19.94	20.18	68443
1999-06-25	20.31	20.36	20.18	20.23	95156
1999-06-28	20.37	20.77	20.37	20.70	72013
1999-06-29	20.64	20.87	20.51	20.77	60319
1999-06-30	20.87	21.37	20.51	21.20	187481
1999-07-01	21.25	21.43	20.92	21.43	259617
1999-07-02	21.32	21.63	21.32	21.43	83708
1999-07-06	21.40	21.81	21.40	21.60	175909
1999-07-07	21.43	21.63	21.40	21.53	97987
1999-07-08	21.37	21.65	21.30	21.45	57857
1999-07-09	21.44	21.58	21.35	21.48	84323
1999-07-12	21.48	21.55	21.30	21.30	91463
1999-07-13	21.12	21.20	21.02	21.07	41730
1999-07-14	21.30	21.30	20.99	21.12	567244
1999-07-15	21.32	21.36	21.20	21.31	171970
1999-07-16	21.30	21.50	21.12	21.43	24496
1999-07-19	21.53	21.55	21.25	21.27	152767
1999-07-20	21.20	21.35	20.94	21.01	56502
1999-07-21	20.99	21.10	20.66	20.77	59457
1999-07-22	20.69	21.04	20.64	20.79	79522
1999-07-23	20.89	20.89	20.36	20.56	99218
1999-07-26	20.36	20.77	20.36	20.64	140457
1999-07-27	20.87	20.99	20.71	20.92	77183
1999-07-28	20.77	20.92	20.64	20.66	43208
1999-07-29	20.38	20.49	20.21	20.36	154367
1999-07-30	20.26	20.36	19.88	19.90	353912
1999-08-02	20.00	20.23	19.75	19.80	236721
1999-08-03	19.85	19.93	19.45	19.55	570814
1999-08-04	19.55	19.80	19.24	19.29	177756
1999-08-05	19.19	19.39	18.90	19.37	176402
1999-08-06	19.19	19.28	18.71	18.86	182803
1999-08-09	18.82	19.12	18.82	18.91	240291
1999-08-10	18.91	18.91	18.40	18.58	210501
1999-08-11	18.86	19.04	18.71	18.94	347880
1999-08-12	19.09	19.28	18.96	19.03	162122
1999-08-13	19.42	19.70	19.36	19.65	195236
1999-08-16	19.62	19.67	19.47	19.57	94663
1999-08-17	19.98	20.28	19.98	20.28	181572
1999-08-18	20.13	20.19	19.92	20.07	199668
1999-08-19	19.80	20.00	19.76	19.80	42838
1999-08-20	19.88	20.11	19.76	20.08	52440
1999-08-23	20.31	20.61	20.31	20.61	104881
1999-08-24	20.56	20.96	20.44	20.66	254693
1999-08-25	20.13	20.51	20.00	20.50	301225
1999-08-26	20.58	20.58	20.03	20.03	313781
1999-08-27	20.00	20.14	19.70	19.70	281652
1999-08-30	19.74	19.78	18.95	19.05	192897
1999-08-31	19.09	19.27	18.84	19.03	336309
1999-09-01	19.12	19.12	18.87	19.12	161507
1999-09-02	18.75	18.90	18.66	18.75	510372
1999-09-03	19.46	19.70	19.36	19.70	523298
1999-09-07	19.61	19.61	19.17	19.17	63150
1999-09-08	18.98	19.29	18.91	19.04	629902
1999-09-09	18.99	18.99	18.58	18.81	92571
1999-09-10	18.96	19.09	18.80	18.95	162368
1999-09-13	18.91	18.93	18.73	18.77	65981
1999-09-14	18.54	18.56	18.33	18.43	357236
1999-09-15	18.71	18.73	18.28	18.34	422479
1999-09-16	18.42	18.43	18.07	18.28	270204
1999-09-17	18.44	18.63	18.34	18.61	501386
1999-09-20	18.51	18.51	18.35	18.39	149812
1999-09-21	18.16	18.30	18.01	18.10	413616
1999-09-22	18.07	18.18	17.81	18.09	179849
1999-09-23	18.13	18.30	17.81	17.95	265772
1999-09-24	17.85	18.10	17.78	18.07	197821
1999-09-27	18.15	18.23	17.71	17.77	713364
1999-09-28	17.77	17.87	17.47	17.74	413246
1999-09-29	17.76	17.85	17.61	17.62	140703
1999-09-30	17.59	18.09	17.59	17.97	724935
1999-10-01	17.83	17.83	17.41	17.67	98233
1999-10-04	17.88	18.34	17.87	18.34	496831
1999-10-05	18.40	18.79	18.02	18.42	588664
1999-10-06	18.61	18.84	18.61	18.73	392565
1999-10-07	18.84	18.93	18.56	18.56	86046
1999-10-08	18.35	18.96	18.34	18.89	404014
1999-10-11	18.82	18.89	18.63	18.68	191051
1999-10-12	18.66	18.66	18.33	18.33	427157
1999-10-13	18.20	18.43	17.67	17.78	170739
1999-10-14	17.64	17.86	17.35	17.76	459409
1999-10-15	17.07	17.43	16.96	16.96	466425
1999-10-18	17.08	17.50	17.06	17.50	207915
1999-10-19	17.94	18.21	17.82	17.87	313781
1999-10-20	18.15	18.23	17.91	18.19	326461
1999-10-21	17.90	18.28	17.90	18.28	255678
1999-10-22	18.68	19.19	18.58	19.04	1053736
1999-10-25	18.89	18.94	18.63	18.87	1728939
1999-10-26	18.80	19.03	18.58	18.58	577954
1999-10-27	18.85	19.57	18.80	19.50	332000
1999-10-28	20.11	20.88	20.11	20.88	2517887
1999-10-29	21.07	21.25	20.66	20.77	1159355
1999-11-01	20.71	20.85	20.46	20.51	460517
1999-11-02	20.46	20.92	20.42	20.49	527483
1999-11-03	20.51	20.64	20.33	20.40	64012
1999-11-04	20.77	20.88	20.58	20.64	676065
1999-11-05	21.20	21.43	21.04	21.15	409430
1999-11-08	21.10	21.12	20.92	21.03	718042
1999-11-09	21.12	21.12	20.51	20.63	137748
1999-11-10	20.37	20.58	20.27	20.31	110913
1999-11-11	20.13	20.28	20.02	20.19	214070
1999-11-12	20.64	21.10	20.08	21.07	640858
1999-11-15	21.02	21.12	20.91	21.06	179972
1999-11-16	21.21	21.76	21.18	21.63	632610
1999-11-17	21.48	21.54	21.07	21.17	422848
1999-11-18	21.29	21.29	20.84	21.11	197575
1999-11-19	21.11	21.12	20.77	20.79	240045
1999-11-22	20.71	20.71	20.54	20.71	216656
1999-11-23	20.56	20.56	20.16	20.38	211978
1999-11-24	20.16	20.21	20.02	20.14	127777
1999-11-26	20.28	20.28	20.00	20.00	90847
1999-11-29	19.72	19.75	19.52	19.52	956733
1999-11-30	19.52	20.11	19.52	19.85	141934
1999-12-01	19.65	19.95	19.65	19.70	634949
1999-12-02	19.89	19.95	19.60	19.79	122238
1999-12-03	20.33	20.64	20.26	20.26	1471414
1999-12-06	20.16	20.16	19.62	19.71	283745
1999-12-07	19.65	19.67	19.45	19.67	1270884
1999-12-08	19.62	19.62	19.20	19.20	732321
1999-12-09	19.42	19.52	19.18	19.48	143657
1999-12-10	19.78	19.94	19.61	19.83	739461
1999-12-13	19.57	19.72	19.48	19.60	367576
1999-12-14	19.32	19.50	19.10	19.13	440574
1999-12-15	19.10	19.19	18.99	19.08	447714
1999-12-16	18.86	18.96	18.53	18.66	489322
1999-12-17	18.63	18.90	18.63	18.73	1619257
1999-12-20	18.81	18.87	18.46	18.58	1197393
1999-12-21	18.58	19.22	18.53	18.94	1573464
1999-12-22	19.01	19.06	18.81	18.94	1370841
1999-12-23	18.94	19.29	18.94	19.24	564413
1999-12-27	19.42	19.47	19.09	19.09	3410239
1999-12-28	19.09	19.12	18.96	19.01	136271
1999-12-29	18.96	19.33	18.96	19.20	125808
1999-12-30	19.29	19.50	19.17	19.29	285961
1999-12-31	19.50	19.50	19.22	19.31	687021
2000-01-03	19.27	19.27	18.46	18.58	1185699
2000-01-04	18.18	18.20	17.61	17.77	885704
2000-01-05	17.77	17.96	17.44	17.63	717180
2000-01-06	17.68	18.52	17.68	18.40	415831
2000-01-07	18.53	18.73	18.28	18.71	468149
2000-01-10	18.86	18.86	18.33	18.38	460640
2000-01-11	18.20	18.44	18.07	18.07	476150
2000-01-12	18.21	18.53	18.21	18.43	143288
2000-01-13	18.76	19.08	18.66	18.99	1104576
2000-01-14	19.22	19.56	19.20	19.43	731583
2000-01-18	19.37	19.37	18.79	18.79	466179
2000-01-19	18.80	19.17	18.68	18.72	339509
2000-01-20	18.86	18.86	18.28	18.38	588171
2000-01-21	18.48	18.48	18.05	18.15	498308
2000-01-24	18.33	18.33	17.67	17.82	346772
2000-01-25	17.82	18.15	17.80	18.01	231674
2000-01-26	18.15	18.71	18.13	18.68	630518
2000-01-27	18.77	19.00	18.58	18.89	262572
2000-01-28	18.38	18.58	18.07	18.23	170985
2000-01-31	18.02	18.73	18.02	18.73	541763
2000-02-01	18.84	18.87	18.56	18.84	332000
2000-02-02	18.79	18.81	18.48	18.65	399828
2000-02-03	18.63	18.73	18.19	18.53	350219
2000-02-04	18.60	18.68	18.23	18.34	216532
2000-02-07	18.20	18.30	18.02	18.15	91586
2000-02-08	18.38	18.48	18.25	18.35	608483
2000-02-09	18.35	18.35	17.80	17.92	223549
2000-02-10	17.95	17.95	17.26	17.43	641474
2000-02-11	17.67	17.87	17.31	17.47	588664
2000-02-14	17.49	17.62	17.12	17.62	1014713
2000-02-15	17.29	17.71	17.16	17.64	373485
2000-02-16	17.59	17.67	17.17	17.28	376316
2000-02-17	17.57	17.57	16.88	17.06	611807
2000-02-18	16.98	16.98	16.30	16.45	881765
2000-02-22	16.63	16.73	16.25	16.60	564536
2000-02-23	16.65	16.74	16.37	16.54	392442
2000-02-24	16.37	16.50	16.02	16.20	435774
2000-02-25	16.32	16.63	15.97	16.09	608114
2000-02-28	16.50	16.77	16.25	16.62	1225337
2000-02-29	16.82	16.84	16.45	16.73	435158
2000-03-01	16.75	17.11	16.65	16.96	1578634
2000-03-02	16.86	16.98	16.56	16.86	600358
2000-03-03	17.21	17.21	16.86	17.01	418416
2000-03-06	16.92	17.10	16.68	16.84	1878259
2000-03-07	16.65	16.81	16.15	16.34	1253281
2000-03-08	16.07	16.25	15.84	16.15	649229
2000-03-09	15.96	16.32	15.89	16.23	385179
2000-03-10	16.20	16.45	16.20	16.29	183419
2000-03-13	15.82	16.63	15.82	16.45	411646
2000-03-14	16.37	16.69	16.35	16.39	286207
2000-03-15	16.48	17.47	16.25	17.39	1206626
2000-03-16	17.86	22.85	17.73	22.85	2141693
2000-03-17	18.84	19.24	18.71	18.82	1075770
2000-03-20	18.87	18.89	18.27	18.47	422233
2000-03-21	18.27	19.17	18.25	19.14	932359
2000-03-22	19.10	19.39	18.99	19.31	830678
2000-03-23	19.27	20.11	19.10	19.98	724566
2000-03-24	20.23	20.46	19.88	20.21	660185
2000-03-27	20.19	20.19	19.39	19.55	316613
2000-03-28	19.34	19.93	19.34	19.70	371515
2000-03-29	19.90	19.90	19.36	19.55	237090
2000-03-30	19.72	19.80	19.42	19.59	511726
2000-03-31	19.42	19.85	19.29	19.71	1533826
2000-04-03	20.13	20.66	20.03	20.66	539916
2000-04-04	20.71	20.82	19.08	19.84	1568047
2000-04-05	19.75	20.05	19.61	19.69	346403
2000-04-06	19.94	19.95	19.71	19.90	343079
2000-04-07	20.03	20.03	19.45	19.50	783408
2000-04-10	19.55	20.14	19.36	20.05	179110
2000-04-11	20.13	20.31	19.78	20.31	162861
2000-04-12	20.31	20.96	20.31	20.40	1093128
2000-04-13	20.08	20.23	19.81	19.86	790425
2000-04-14	18.94	19.27	17.97	18.25	1045242
2000-04-17	18.68	18.71	18.07	18.40	498308
2000-04-18	18.33	19.29	18.33	19.14	909585
2000-04-19	19.01	19.17	18.63	18.89	218625
2000-04-20	18.90	19.24	18.79	19.24	175048
2000-04-24	19.14	19.70	19.04	19.70	196467
2000-04-25	19.70	20.38	19.70	20.31	252724
2000-04-26	20.30	20.30	19.81	19.90	938760
2000-04-27	19.29	19.67	19.15	19.50	170247
2000-04-28	19.50	19.90	18.94	19.90	436143
2000-05-01	18.99	19.72	18.96	19.46	117068
2000-05-02	19.24	19.45	19.20	19.27	179479
2000-05-03	19.32	19.48	18.76	18.93	425310
2000-05-04	18.79	18.84	18.51	18.63	180833
2000-05-05	18.43	18.81	18.40	18.76	74475
2000-05-08	18.56	19.14	18.56	19.13	49240
2000-05-09	19.24	19.47	18.86	19.08	701423
2000-05-10	19.03	19.04	18.56	18.57	348373
2000-05-11	18.81	19.23	18.81	19.13	293839
2000-05-12	19.09	19.57	19.04	19.34	611191
2000-05-15	19.45	20.23	19.45	20.21	493261
2000-05-16	20.22	20.40	19.93	20.09	217271
2000-05-17	19.71	20.03	19.70	19.75	118052
2000-05-18	19.88	20.38	19.88	20.00	283991
2000-05-19	20.03	20.03	19.50	19.65	182311
2000-05-22	19.74	19.90	19.39	19.90	179849
2000-05-23	19.80	20.11	19.72	20.03	203730
2000-05-24	19.92	20.46	19.92	20.28	332616
2000-05-25	20.25	20.33	19.57	19.78	532776
2000-05-26	19.60	19.88	19.50	19.70	644674
2000-05-30	20.07	20.16	19.85	20.11	315382
2000-05-31	20.13	20.38	20.00	20.35	152028
2000-06-01	20.45	21.06	20.41	21.02	581032
2000-06-02	22.03	22.06	21.58	21.88	1362347
2000-06-05	21.83	21.83	21.17	21.39	214194
2000-06-06	21.22	21.64	20.71	20.92	292731
2000-06-07	20.85	21.37	20.85	21.22	115960
2000-06-08	21.25	21.25	20.74	20.87	305534
2000-06-09	21.07	21.12	20.41	20.51	279437
2000-06-12	20.56	20.74	20.54	20.69	104635
2000-06-13	20.51	20.92	20.41	20.66	689236
2000-06-14	20.87	21.25	20.77	21.02	289038
2000-06-15	20.71	20.82	20.18	20.52	1172281
2000-06-16	20.16	20.23	19.34	19.50	1355946
2000-06-19	19.39	20.11	19.39	20.00	845820
2000-06-20	20.09	20.11	19.70	19.75	785131
2000-06-21	19.60	19.78	19.39	19.60	457070
2000-06-22	19.39	19.59	19.19	19.59	470488
2000-06-23	19.60	19.85	19.42	19.45	556288
2000-06-26	19.65	19.88	19.55	19.75	216040
2000-06-27	19.95	20.05	19.78	19.94	270820
2000-06-28	20.03	20.11	19.75	19.79	388872
2000-06-29	19.56	19.85	19.50	19.78	92694
2000-06-30	19.57	19.70	19.01	19.29	776022
2000-07-03	19.29	19.65	19.14	19.65	514558
2000-07-05	19.81	20.11	19.60	19.86	681604
2000-07-06	19.70	20.11	19.56	20.02	460640
2000-07-07	20.22	20.49	20.07	20.36	370038
2000-07-10	20.46	20.64	20.36	20.41	462732
2000-07-11	20.54	20.77	20.42	20.51	219118
2000-07-12	20.94	21.04	20.71	20.80	229950
2000-07-13	20.91	20.91	20.51	20.60	553703
2000-07-14	20.69	21.07	20.69	20.94	148951
2000-07-17	20.92	21.02	20.54	20.55	169385
2000-07-18	20.42	20.59	20.28	20.59	84939
2000-07-19	20.44	20.64	20.38	20.51	85923
2000-07-20	20.54	21.17	20.54	21.03	119776
2000-07-21	21.07	21.30	20.89	20.97	202253
2000-07-24	21.07	21.32	20.89	21.10	288546
2000-07-25	21.11	21.22	20.94	21.13	311689
2000-07-26	21.07	21.25	20.87	21.03	178987
2000-07-27	20.99	21.40	20.99	21.10	160768
2000-07-28	21.07	21.22	20.64	20.64	245830
2000-07-31	20.94	21.20	20.69	20.99	190312
2000-08-01	21.11	21.26	21.02	21.13	87647
2000-08-02	21.25	21.40	21.04	21.11	73613
2000-08-03	21.20	21.73	21.15	21.67	162984
2000-08-04	21.93	22.50	21.87	22.50	367576
2000-08-07	22.39	22.57	22.06	22.57	691329
2000-08-08	22.57	22.57	22.29	22.57	153259
2000-08-09	22.36	22.67	21.98	22.42	437005
2000-08-10	22.57	22.62	22.16	22.29	189204
2000-08-11	22.39	22.64	22.19	22.63	168031
2000-08-14	22.56	22.94	22.34	22.92	145134
2000-08-15	22.80	22.80	22.42	22.50	66227
2000-08-16	22.67	22.72	22.06	22.24	160891
2000-08-17	22.16	22.54	22.16	22.53	355389
2000-08-18	22.49	22.49	22.26	22.36	184403
2000-08-21	22.28	22.62	22.25	22.54	94540
2000-08-22	22.47	22.92	22.47	22.78	241152
2000-08-23	22.67	22.90	22.44	22.49	432081
2000-08-24	22.47	22.64	22.29	22.45	181818
2000-08-25	22.53	22.53	22.15	22.15	105127
2000-08-28	22.33	22.72	22.24	22.57	142426
2000-08-29	22.62	22.62	22.14	22.34	101926
2000-08-30	22.34	22.78	22.34	22.54	173078
2000-08-31	22.52	23.25	22.52	23.13	537823
2000-09-01	23.15	23.15	22.75	22.75	924727
2000-09-05	22.87	23.10	22.73	23.02	566136
2000-09-06	23.13	23.41	23.05	23.20	270081
2000-09-07	23.05	23.18	22.90	23.01	177510
2000-09-08	22.95	23.56	22.95	23.53	4789328
2000-09-11	23.74	24.02	23.66	24.00	1598207
2000-09-12	24.07	24.07	23.81	23.96	1631813
2000-09-13	23.81	24.05	23.61	23.81	420509
2000-09-14	23.82	23.91	23.69	23.72	272912
2000-09-15	23.74	23.74	23.18	23.27	213209
2000-09-18	23.00	23.04	22.40	22.49	529699
2000-09-19	22.53	22.99	22.53	22.97	242014
2000-09-20	22.87	22.87	22.21	22.64	220964
2000-09-21	22.54	22.54	22.03	22.39	179479
2000-09-22	22.31	22.90	22.29	22.82	112513
2000-09-25	22.95	23.34	22.90	23.19	115837
2000-09-26	23.05	23.33	22.90	23.04	71151
2000-09-27	23.05	23.08	22.76	23.05	410907
2000-09-28	22.92	23.75	22.92	23.63	440328
2000-09-29	23.53	23.89	23.51	23.56	118422
2000-10-02	23.53	23.91	23.15	23.89	381486
2000-10-03	23.81	24.07	23.77	23.86	155229
2000-10-04	23.66	23.81	23.42	23.56	518989
2000-10-05	23.61	23.95	23.61	23.79	306272
2000-10-06	23.61	23.71	22.54	22.80	2007022
2000-10-09	22.59	22.73	22.39	22.44	156213
2000-10-10	22.57	22.57	21.58	21.79	3845397
2000-10-11	21.50	21.83	21.12	21.83	4426676
2000-10-12	21.65	21.65	20.47	20.56	1122672
2000-10-13	20.74	21.73	20.74	21.63	1249711
2000-10-16	21.59	21.90	21.44	21.82	167539
2000-10-17	22.01	22.01	21.02	21.22	572661
2000-10-18	20.21	21.49	20.21	20.98	1686593
2000-10-19	21.55	22.14	21.55	21.97	488707
2000-10-20	22.03	22.24	21.93	22.06	466302
2000-10-23	21.98	22.03	21.60	21.69	321291
2000-10-24	21.88	22.52	21.88	22.24	309104
2000-10-25	22.44	22.73	22.14	22.36	533023
2000-10-26	22.16	22.38	21.29	21.64	869209
2000-10-27	22.03	22.44	21.84	22.35	1361239
2000-10-30	22.56	23.38	22.56	23.16	1245033
2000-10-31	23.38	23.51	22.96	23.35	227242
2000-11-01	23.15	23.35	23.05	23.25	613776
2000-11-02	23.48	23.63	23.27	23.37	71028
2000-11-03	23.41	23.51	23.20	23.30	138979
2000-11-06	23.53	23.66	23.30	23.62	137379
2000-11-07	23.61	23.74	23.42	23.55	166800
2000-11-08	23.51	23.51	22.96	23.13	626086
2000-11-09	23.05	23.51	22.85	23.29	601466
2000-11-10	23.15	23.39	22.92	23.04	519605
2000-11-13	22.87	22.95	22.15	22.49	4902949
2000-11-14	22.97	23.15	22.54	22.62	4577719
2000-11-15	22.44	22.69	22.19	22.44	1102360
2000-11-16	22.34	22.64	22.21	22.36	153013
2000-11-17	22.35	22.69	21.98	22.19	939499
2000-11-20	21.78	21.91	21.37	21.53	373362
2000-11-21	21.53	21.70	21.12	21.58	681974
2000-11-22	21.35	21.50	20.92	21.06	256909
2000-11-24	21.27	21.37	21.18	21.21	103896
2000-11-27	21.32	21.57	21.32	21.50	271066
2000-11-28	21.43	21.91	21.43	21.73	1525578
2000-11-29	21.81	22.26	21.73	22.26	1481508
2000-11-30	22.14	22.50	21.63	22.16	2073004
2000-12-01	22.31	22.44	21.95	22.03	502986
2000-12-04	21.93	22.02	21.70	21.93	1992250
2000-12-05	21.98	23.05	21.91	22.85	1342651
2000-12-06	23.25	23.63	22.34	22.75	1399154
2000-12-07	22.80	23.05	22.57	22.80	1006834
2000-12-08	23.30	23.56	23.10	23.46	3373186
2000-12-11	23.51	23.84	23.38	23.65	936544
2000-12-12	23.43	23.56	23.18	23.37	348496
2000-12-13	23.76	23.76	23.22	23.38	244722
2000-12-14	22.75	22.90	22.44	22.71	642951
2000-12-15	22.39	22.72	22.20	22.53	596911
2000-12-18	22.87	23.37	22.77	23.19	1623689
2000-12-19	23.20	23.61	22.80	22.94	3551311
2000-12-20	22.64	22.94	22.53	22.72	1652002
2000-12-21	22.64	23.25	22.47	23.25	2453629
2000-12-22	23.53	23.58	23.23	23.44	792025
2000-12-26	23.61	23.86	23.47	23.86	1927130
2000-12-27	23.63	24.05	23.63	24.02	372623
2000-12-28	23.96	24.32	23.96	24.26	459039
2000-12-29	24.18	24.42	23.86	23.96	846066
2001-01-02	24.04	24.04	23.06	23.29	1551429
2001-01-03	23.46	24.88	22.95	24.55	1573833
2001-01-04	24.38	24.90	24.07	24.12	1037363
2001-01-05	23.55	24.02	22.95	23.61	10940389
2001-01-08	23.41	23.61	23.20	23.37	518374
2001-01-09	23.63	23.63	22.97	22.97	265896
2001-01-10	23.02	23.51	22.87	23.35	495477
2001-01-11	23.56	23.86	23.30	23.41	661785
2001-01-12	23.46	23.46	22.80	22.96	549026
2001-01-16	23.05	24.07	22.87	23.37	866870
2001-01-17	23.69	23.71	23.25	23.41	544348
2001-01-18	23.33	23.33	22.90	23.06	480213
2001-01-19	23.15	23.15	22.75	22.90	666832
2001-01-22	22.95	23.53	22.95	23.30	291747
2001-01-23	23.32	23.71	23.23	23.53	418663
2001-01-24	23.66	23.95	23.58	23.67	4035710
2001-01-25	23.95	23.98	23.56	23.89	1694348
2001-01-26	23.80	24.02	23.66	23.98	979629
2001-01-29	24.25	24.29	23.95	24.00	273282
2001-01-30	24.13	24.24	23.76	24.21	386164
2001-01-31	24.25	24.29	23.83	23.91	463963
2001-02-01	24.00	24.13	23.85	23.94	229458
2001-02-02	24.14	24.27	23.93	24.00	223549
2001-02-05	24.17	24.21	23.90	24.17	258263
2001-02-06	24.14	24.14	23.66	23.70	622024
2001-02-07	23.85	23.92	23.48	23.64	313412
2001-02-08	23.80	23.87	23.45	23.57	2847549
2001-02-09	23.40	23.79	23.36	23.67	356990
2001-02-12	23.77	24.06	23.70	24.00	2498068
2001-02-13	24.15	24.15	23.77	23.87	791533
2001-02-14	23.88	23.88	23.47	23.59	138364
2001-02-15	23.52	23.66	23.31	23.59	616238
2001-02-16	23.31	23.79	23.31	23.60	841880
2001-02-20	23.64	23.64	22.67	22.73	406968
2001-02-21	22.54	22.87	22.06	22.06	570445
2001-02-22	21.93	22.21	21.27	22.21	660677
2001-02-23	22.01	22.28	21.45	22.10	685051
2001-02-26	22.31	22.59	21.92	22.59	251985
2001-02-27	22.61	23.05	22.44	22.84	434543
2001-02-28	22.66	22.86	22.05	22.30	1070600
2001-03-01	22.14	22.33	21.87	22.32	825877
2001-03-02	22.08	22.66	22.08	22.36	661416
2001-03-05	22.54	22.54	21.94	22.24	923988
2001-03-06	22.45	22.73	22.26	22.31	395397
2001-03-07	22.50	22.84	22.14	22.78	627810
2001-03-08	22.84	23.10	22.71	22.87	534992
2001-03-09	22.46	22.58	22.21	22.34	447345
2001-03-12	21.82	21.97	20.72	21.24	972736
2001-03-13	21.48	21.82	21.19	21.81	1514868
2001-03-14	20.80	21.31	20.55	20.80	2520718
2001-03-15	21.32	21.53	21.10	21.43	635196
2001-03-16	21.54	21.54	20.96	21.08	856160
2001-03-19	21.08	21.43	20.71	21.32	428141
2001-03-20	21.49	21.52	20.67	20.73	1914328
2001-03-21	20.55	20.89	19.98	20.13	1550936
2001-03-22	19.78	19.89	18.99	19.61	2003083
2001-03-23	19.76	20.49	19.74	20.44	623747
2001-03-26	20.78	20.97	20.54	20.76	765066
2001-03-27	20.69	21.46	20.49	21.35	463840
2001-03-28	21.12	21.35	20.94	21.23	279806
2001-03-29	21.12	21.32	20.98	21.19	141441
2001-03-30	21.16	21.56	21.16	21.56	252601
2001-04-02	21.33	22.01	21.33	21.66	3027152
2001-04-03	21.45	21.58	20.84	20.93	919557
2001-04-04	20.84	20.84	20.19	20.41	3385742
2001-04-05	21.00	21.23	20.83	21.16	1272484
2001-04-06	20.82	21.19	20.46	20.69	6634228
2001-04-09	20.71	20.99	20.60	20.68	802735
2001-04-10	20.96	21.41	20.96	21.28	372008
2001-04-11	21.69	21.72	21.38	21.46	1359762
2001-04-12	21.54	21.69	21.36	21.62	5778190
2001-04-16	21.81	21.82	21.32	21.47	361175
2001-04-17	21.33	21.68	21.28	21.65	868470
2001-04-18	21.93	23.55	21.83	22.56	5579015
2001-04-19	22.55	22.83	22.50	22.68	1220413
2001-04-20	22.48	22.55	22.20	22.29	643443
2001-04-23	22.14	22.27	21.88	22.01	609221
2001-04-24	22.14	22.26	21.84	21.90	118299
2001-04-25	21.84	22.16	21.75	22.14	582016
2001-04-26	22.15	22.47	22.15	22.23	899737
2001-04-27	22.47	22.74	22.42	22.71	923742
2001-04-30	22.75	22.91	22.31	22.34	483044
2001-05-01	22.27	22.59	22.23	22.53	838680
2001-05-02	22.71	22.83	22.48	22.71	321291
2001-05-03	22.50	22.72	22.38	22.71	383702
2001-05-04	22.49	23.05	22.47	22.99	170001
2001-05-07	22.94	22.94	22.68	22.84	99834
2001-05-08	22.75	22.85	22.60	22.61	127777
2001-05-09	22.58	22.65	22.42	22.58	708563
2001-05-10	22.83	22.83	22.53	22.59	206684
2001-05-11	22.76	22.76	22.27	22.38	200529
2001-05-14	22.40	22.59	22.30	22.57	59334
2001-05-15	22.65	22.95	22.55	22.71	267496
2001-05-16	22.71	23.39	22.59	23.31	641351
2001-05-17	23.30	23.43	23.13	23.19	401798
2001-05-18	23.28	23.28	22.93	23.06	194744
2001-05-21	23.13	23.43	22.97	23.39	236844
2001-05-22	23.47	23.83	23.39	23.62	559981
2001-05-23	23.70	23.70	23.40	23.53	1015082
2001-05-24	23.66	23.75	23.53	23.61	184773
2001-05-25	23.59	23.66	23.30	23.30	394781
2001-05-29	23.51	23.51	23.21	23.31	808767
2001-05-30	23.33	23.51	23.10	23.12	586325
2001-05-31	23.15	23.32	23.00	23.32	202007
2001-06-01	23.19	23.35	23.03	23.28	177879
2001-06-04	23.35	23.47	23.17	23.47	42346
2001-06-05	23.55	23.70	23.44	23.57	562813
2001-06-06	23.46	23.48	23.20	23.40	566260
2001-06-07	23.20	23.30	23.00	23.24	1214627
2001-06-08	23.03	23.15	22.94	23.10	726043
2001-06-11	23.04	23.17	22.85	22.88	186496
2001-06-12	22.66	22.97	22.56	22.96	757926
2001-06-13	22.83	23.12	22.70	22.77	966211
2001-06-14	22.65	22.65	22.37	22.37	1374780
2001-06-15	22.28	22.45	22.05	22.40	2495483
2001-06-18	22.46	22.54	22.17	22.46	388257
2001-06-19	22.81	22.83	22.61	22.66	1782364
2001-06-20	22.66	23.05	22.66	22.79	682835
2001-06-21	22.95	23.70	22.95	23.70	744878
2001-06-22	23.64	23.64	23.35	23.40	518251
2001-06-25	23.44	23.53	23.10	23.21	246569
2001-06-26	22.75	23.05	22.75	22.92	964488
2001-06-27	22.95	23.29	22.92	22.92	467903
2001-06-28	23.13	23.40	23.05	23.23	288300
2001-06-29	23.15	23.18	22.96	23.07	968058
2001-07-02	23.19	23.41	23.10	23.35	184526
2001-07-03	23.31	23.42	23.27	23.34	129624
2001-07-05	23.35	23.43	23.18	23.19	134179
2001-07-06	23.03	23.05	22.70	22.72	869701
2001-07-09	22.79	22.83	22.57	22.79	1078848
2001-07-10	22.81	22.81	22.24	22.24	1396815
2001-07-11	22.18	22.26	21.87	22.20	9222159
2001-07-12	22.22	22.67	22.22	22.59	475042
2001-07-13	22.52	22.87	22.52	22.86	210870
2001-07-16	22.89	23.07	22.53	22.53	610452
2001-07-17	22.55	23.00	22.49	23.00	347018
2001-07-18	22.75	22.95	22.68	22.87	757680
2001-07-19	23.05	23.07	22.62	22.71	255801
2001-07-20	22.58	22.68	22.56	22.61	404999
2001-07-23	22.56	22.74	22.42	22.49	58595
2001-07-24	22.36	22.51	22.15	22.19	155598
2001-07-25	22.10	22.38	22.07	22.36	295932
2001-07-26	22.22	22.55	22.22	22.54	260848
2001-07-27	22.42	22.74	22.42	22.67	68566
2001-07-30	22.58	22.68	22.54	22.60	243491
2001-07-31	22.71	23.01	22.65	22.85	129378
2001-08-01	22.89	23.10	22.75	22.95	99834
2001-08-02	23.14	23.14	22.92	22.92	110543
2001-08-03	22.96	23.01	22.78	23.01	123346
2001-08-06	22.87	22.98	22.63	22.68	230320
2001-08-07	22.78	22.92	22.69	22.92	260110
2001-08-08	22.75	22.86	22.46	22.46	1906695
2001-08-09	22.50	22.57	22.35	22.57	698961
2001-08-10	22.46	22.65	22.34	22.58	201884
2001-08-13	22.66	22.68	22.42	22.56	80630
2001-08-14	22.62	22.78	22.47	22.57	390103
2001-08-15	22.53	22.71	22.47	22.48	113128
2001-08-16	22.40	22.48	22.24	22.41	448084
2001-08-17	22.26	22.38	21.99	22.08	383825
2001-08-20	22.10	22.32	22.10	22.30	2265778
2001-08-21	22.26	22.61	22.02	22.02	774175
2001-08-22	22.14	22.27	21.97	22.12	2077928
2001-08-23	22.14	22.24	22.06	22.13	220102
2001-08-24	22.06	22.25	21.99	22.19	459409
2001-08-27	22.22	22.22	21.90	21.97	1266329
2001-08-28	21.89	21.93	21.62	21.62	962518
2001-08-29	21.75	21.78	21.38	21.42	858991
2001-08-30	21.41	21.53	21.19	21.28	705116
2001-08-31	21.41	21.61	21.27	21.34	1232477
2001-09-04	21.21	21.65	21.04	21.25	904908
2001-09-05	21.02	21.32	20.81	21.12	1492956
2001-09-06	20.86	21.02	20.58	20.63	2382477
2001-09-07	20.32	20.64	20.07	20.23	1965291
2001-09-10	19.96	20.47	19.85	20.27	835356
2001-09-17	18.07	19.46	17.87	19.37	1864226
2001-09-18	19.25	19.42	19.09	19.13	3653238
2001-09-19	19.13	19.37	18.32	18.99	1039579
2001-09-20	18.51	18.70	18.12	18.16	777376
2001-09-21	17.18	18.24	17.18	17.79	1090789
2001-09-24	18.64	18.92	18.40	18.72	972120
2001-09-25	18.69	19.17	18.69	19.02	713364
2001-09-26	19.33	19.33	18.94	19.20	358836
2001-09-27	19.21	19.59	19.08	19.52	179233
2001-09-28	19.67	20.15	19.67	20.05	433065
2001-10-01	19.98	20.13	19.86	19.99	316243
2001-10-02	20.02	20.38	19.90	20.27	431711
2001-10-03	20.20	20.80	20.20	20.59	3204785
2001-10-04	20.67	20.76	20.32	20.43	2510501
2001-10-05	20.55	20.55	19.66	19.87	4035710
2001-10-08	19.64	19.68	19.33	19.42	1600915
2001-10-09	19.46	19.72	19.34	19.59	6144290
2001-10-10	19.47	20.02	19.47	19.89	2169022
2001-10-11	20.02	20.31	19.98	20.21	973474
2001-10-12	19.66	19.94	19.54	19.89	2233403
2001-10-15	19.72	20.11	19.62	19.98	443036
2001-10-16	20.06	20.46	20.06	20.31	1147292
2001-10-17	20.71	20.71	20.11	20.11	734414
2001-10-18	20.19	20.27	19.86	20.08	1246633
2001-10-19	19.90	19.92	19.51	19.76	1555122
2001-10-22	19.74	20.34	19.74	20.24	683205
2001-10-23	20.35	20.51	20.19	20.28	549026
2001-10-24	20.23	20.37	20.11	20.21	235859
2001-10-25	19.98	20.58	19.86	20.48	158060
2001-10-26	20.47	20.76	20.47	20.71	458301
2001-10-29	20.39	20.45	19.98	19.98	378655
2001-10-30	19.82	20.11	19.54	19.94	786362
2001-10-31	20.08	20.08	19.64	19.76	658585
2001-11-01	19.81	20.11	19.42	20.09	614022
2001-11-02	19.90	20.26	19.90	20.19	1044995
2001-11-05	20.59	20.64	20.39	20.63	187727
2001-11-06	20.63	20.90	20.40	20.89	1101621
2001-11-07	20.73	21.20	20.73	20.97	522313
2001-11-08	21.20	21.34	20.92	21.03	261341
2001-11-09	20.84	21.03	20.69	20.89	324491
2001-11-12	20.63	20.96	20.31	20.80	259494
2001-11-13	21.24	21.36	21.09	21.36	452761
2001-11-14	21.57	21.57	21.19	21.32	661047
2001-11-15	21.45	21.53	21.19	21.19	269465
2001-11-16	21.36	21.36	20.92	21.08	185142
2001-11-19	21.28	21.51	21.13	21.51	273774
2001-11-20	21.20	21.44	21.20	21.39	1038348
2001-11-21	21.16	21.28	21.02	21.20	71274
2001-11-23	21.08	21.55	21.08	21.53	66227
2001-11-26	21.47	21.70	21.37	21.64	443898
2001-11-27	21.57	21.80	21.37	21.69	860345
2001-11-28	21.36	21.58	21.00	21.04	640612
2001-11-29	21.16	21.30	20.96	21.27	717796
2001-11-30	21.20	21.24	21.04	21.05	419894
2001-12-03	20.84	20.88	20.64	20.76	424448
2001-12-04	20.80	21.12	20.69	21.04	1203179
2001-12-05	21.04	21.57	21.04	21.33	937406
2001-12-06	21.34	21.65	21.32	21.61	375947
2001-12-07	21.45	21.64	21.38	21.46	961041
2001-12-10	21.53	21.53	21.08	21.12	191912
2001-12-11	21.21	21.49	21.12	21.24	1120456
2001-12-12	21.12	21.31	20.99	21.16	649721
2001-12-13	21.04	21.04	20.80	20.83	2516410
2001-12-14	20.88	20.88	20.64	20.71	1099652
2001-12-17	20.71	21.05	20.71	21.00	149443
2001-12-18	21.16	21.19	20.98	21.19	226504
2001-12-19	21.04	21.61	21.04	21.61	492400
2001-12-20	21.49	21.61	21.33	21.52	1054474
2001-12-21	21.34	21.36	21.08	21.28	574507
2001-12-24	21.28	21.28	21.15	21.26	218133
2001-12-26	21.32	21.45	21.26	21.36	103157
2001-12-27	21.36	21.45	21.21	21.34	663755
2001-12-28	21.41	21.67	21.41	21.57	1563739
2001-12-31	21.61	21.65	21.36	21.36	2223801
2002-01-02	21.24	21.45	21.04	21.34	632857
2002-01-03	21.45	21.53	21.29	21.49	194128
2002-01-04	21.61	21.85	21.61	21.77	762973
2002-01-07	21.85	21.93	21.61	21.71	495108
2002-01-08	21.73	21.73	21.29	21.41	338278
2002-01-09	21.53	21.77	21.41	21.53	494492
2002-01-10	21.45	21.65	21.41	21.45	479105
2002-01-11	21.77	21.77	21.32	21.32	3818562
2002-01-14	21.20	21.32	21.16	21.16	3340564
2002-01-15	21.21	21.62	21.21	21.62	3054111
2002-01-16	21.45	21.57	21.32	21.36	2094669
2002-01-17	21.69	21.69	21.46	21.56	269465
2002-01-18	21.41	21.63	21.41	21.48	153628
2002-01-22	21.61	21.61	21.36	21.41	104142
2002-01-23	21.36	21.61	21.28	21.50	450422
2002-01-24	21.61	21.73	21.49	21.53	3763536
2002-01-25	21.41	21.71	21.41	21.67	112021
2002-01-28	21.69	21.69	21.29	21.45	731337
2002-01-29	21.50	21.56	20.40	20.51	13945630
2002-01-30	20.47	21.45	19.94	20.77	13391802
2002-01-31	20.92	21.12	20.69	21.12	13490898
2002-02-01	21.08	21.08	20.75	20.86	5223748
2002-02-04	20.67	20.67	20.11	20.11	5459485
2002-02-05	20.06	20.19	19.78	20.11	5689558
2002-02-06	20.11	20.15	19.63	19.82	6310229
2002-02-07	19.78	20.22	19.74	20.01	8296324
2002-02-08	20.18	20.55	20.15	20.54	8454877
2002-02-11	20.54	20.71	20.32	20.71	971751
2002-02-12	20.55	20.71	20.47	20.48	568475
2002-02-13	20.51	20.95	20.51	20.89	5388456
2002-02-14	20.80	21.08	20.59	20.85	1636983
2002-02-15	20.76	20.84	20.49	20.53	2236357
2002-02-19	20.27	20.39	19.97	19.97	5077013
2002-02-20	20.11	20.35	19.72	20.34	8052709
2002-02-21	20.19	20.39	19.94	20.11	5889965
2002-02-22	19.74	20.02	19.58	19.98	8525290
2002-02-25	19.94	20.50	19.94	20.50	4633360
2002-02-26	20.39	20.67	20.31	20.48	2363643
2002-02-27	20.71	21.01	20.55	20.69	11507388
2002-02-28	20.67	21.04	20.67	20.76	1264360
2002-03-01	20.92	21.07	20.76	21.04	5791116
2002-03-04	21.36	21.77	21.24	21.75	7841470
2002-03-05	21.72	22.01	21.62	21.77	5306841
2002-03-06	21.89	22.22	21.78	22.14	3081316
2002-03-07	22.10	22.24	21.77	21.94	3823732
2002-03-08	22.30	22.30	21.97	22.04	795964
2002-03-11	22.06	22.26	21.97	22.17	834987
2002-03-12	21.93	22.28	21.93	22.18	6107114
2002-03-13	22.18	22.19	21.87	21.97	2468155
2002-03-14	21.93	22.17	21.93	22.03	1599315
2002-03-15	22.06	22.49	22.06	22.42	3781508
2002-03-18	22.54	22.59	22.19	22.37	1940917
2002-03-19	22.50	22.54	22.34	22.36	409061
2002-03-20	22.34	22.34	22.01	22.01	4915506
2002-03-21	22.13	22.13	21.73	22.02	3618893
2002-03-22	22.04	22.25	21.90	22.01	2647511
2002-03-25	22.01	22.09	21.67	21.67	2828838
2002-03-26	21.69	22.18	21.69	21.93	1870750
2002-03-27	21.93	22.29	21.93	22.22	7761947
2002-03-28	22.13	22.36	22.02	22.06	1696687
2002-04-01	21.85	22.03	21.73	22.01	1177943
2002-04-02	21.81	22.18	21.81	22.10	467903
2002-04-03	22.14	22.14	21.74	21.77	4901595
2002-04-04	21.77	22.06	21.77	21.97	1331326
2002-04-05	22.13	22.28	22.07	22.07	4185892
2002-04-08	21.93	22.23	21.93	22.14	147843
2002-04-09	22.26	22.42	22.19	22.27	1243186
2002-04-10	22.32	22.46	22.27	22.36	420017
2002-04-11	22.26	22.34	21.74	21.80	1543058
2002-04-12	22.00	22.16	21.88	22.08	1347329
2002-04-15	22.26	22.26	21.67	21.80	581155
2002-04-16	21.93	22.28	21.93	22.24	447345
2002-04-17	22.30	22.41	22.12	22.30	461871
2002-04-18	22.32	22.42	21.89	22.30	886812
2002-04-19	22.34	22.34	22.19	22.26	3157391
2002-04-22	22.14	22.21	21.89	21.96	1584297
2002-04-23	21.85	22.01	21.79	21.85	1449502
2002-04-24	21.93	22.01	21.67	21.71	4603324
2002-04-25	21.58	21.65	21.33	21.51	5007708
2002-04-26	21.54	21.69	21.33	21.43	1544535
2002-04-29	21.41	21.54	21.20	21.24	1378473
2002-04-30	21.30	21.67	21.23	21.49	1882937
2002-05-01	21.61	21.69	21.25	21.64	4520724
2002-05-02	21.73	21.85	21.61	21.85	995632
2002-05-03	21.76	21.84	21.63	21.75	1014344
2002-05-06	21.69	21.85	20.50	21.24	784270
2002-05-07	21.37	21.43	21.13	21.15	1236662
2002-05-08	21.61	21.82	21.57	21.77	3540109
2002-05-09	21.69	21.73	21.31	21.51	251247
2002-05-10	21.65	21.65	21.23	21.23	1595252
2002-05-13	21.30	21.63	21.20	21.62	449807
2002-05-14	21.88	21.95	21.73	21.95	636550
2002-05-15	21.88	22.11	21.84	21.84	1316677
2002-05-16	21.85	22.11	21.85	22.10	777130
2002-05-17	22.25	22.26	22.07	22.20	251493
2002-05-20	22.16	22.16	21.77	21.82	563674
2002-05-21	21.90	22.03	21.62	21.62	1061368
2002-05-22	21.61	21.67	21.46	21.66	1506128
2002-05-23	21.69	21.92	21.65	21.89	463717
2002-05-24	21.84	21.97	21.66	21.75	676188
2002-05-28	21.81	21.81	21.41	21.52	563551
2002-05-29	21.42	21.59	21.42	21.51	662278
2002-05-30	21.28	21.55	21.22	21.42	6239077
2002-05-31	21.36	21.68	21.36	21.43	4061684
2002-06-03	21.46	21.60	20.94	21.01	2347517
2002-06-04	20.84	21.02	20.74	20.87	949347
2002-06-05	20.93	21.12	20.91	21.07	754726
2002-06-06	21.00	21.02	20.61	20.62	2155604
2002-06-07	20.41	20.80	20.41	20.68	974705
2002-06-10	20.59	20.96	20.59	20.80	392319
2002-06-11	20.92	21.01	20.43	20.43	2651943
2002-06-12	20.39	20.61	20.19	20.54	957348
2002-06-13	20.47	20.50	20.05	20.06	2007761
2002-06-14	19.93	20.37	19.63	20.25	4250643
2002-06-17	20.55	21.17	20.35	21.16	2331637
2002-06-18	21.10	21.28	20.99	21.20	1546259
2002-06-19	21.16	21.19	20.93	21.00	691822
2002-06-20	20.96	20.96	20.53	20.58	4830567
2002-06-21	20.31	20.58	20.23	20.26	2956738
2002-06-24	20.23	20.49	19.85	20.32	3754303
2002-06-25	20.39	20.65	20.12	20.12	1340312
2002-06-26	19.50	19.85	19.43	19.74	5428956
2002-06-27	19.90	20.24	19.73	20.16	8380771
2002-06-28	20.31	20.55	20.24	20.42	2207059
2002-07-01	20.29	20.50	20.00	20.00	1532964
2002-07-02	19.98	20.10	19.68	19.72	5970350
2002-07-03	19.54	19.77	19.24	19.50	3744578
2002-07-05	19.72	20.26	19.72	20.25	476397
2002-07-08	20.15	20.41	19.99	20.15	3118738
2002-07-09	20.23	20.28	19.59	19.62	1062476
2002-07-10	19.69	19.77	18.93	18.99	3818315
2002-07-11	18.68	19.27	18.07	19.25	2439718
2002-07-12	19.33	19.33	18.86	18.97	1983141
2002-07-15	18.66	18.97	18.20	18.97	4184045
2002-07-16	18.85	19.02	18.50	18.59	10964886
2002-07-17	18.96	19.06	18.29	18.47	4069193
2002-07-18	18.52	18.56	17.78	17.83	4442925
2002-07-19	17.42	17.77	17.38	17.45	5113943
2002-07-22	17.18	17.51	16.69	16.86	3343026
2002-07-23	16.82	16.87	15.78	15.90	4142561
2002-07-24	15.15	16.87	15.11	16.86	9538895
2002-07-25	16.69	17.21	16.00	16.73	6495987
2002-07-26	16.83	17.25	16.73	17.25	4010474
2002-07-29	17.87	18.40	17.77	18.40	2448212
2002-07-30	18.24	18.60	17.94	18.44	4815672
2002-07-31	18.36	18.72	18.25	18.72	3552912
2002-08-01	18.59	18.63	18.22	18.26	1904726
2002-08-02	18.07	18.23	17.56	17.80	5632317
2002-08-05	17.71	17.71	17.07	17.10	3525337
2002-08-06	17.59	18.01	17.48	17.66	3835180
2002-08-07	18.07	18.07	17.52	17.89	1521023
2002-08-08	18.20	18.89	18.19	18.82	2540907
2002-08-09	18.56	19.14	18.52	18.98	1540596
2002-08-12	18.68	18.90	18.57	18.77	2078912
2002-08-13	18.76	19.04	18.33	18.33	3275321
2002-08-14	18.32	19.13	18.12	19.06	6039532
2002-08-15	19.29	19.33	19.04	19.29	5012755
2002-08-16	19.09	19.31	18.37	19.16	3326408
2002-08-19	19.17	19.70	19.09	19.64	3075776
2002-08-20	19.58	19.58	19.21	19.37	1092881
2002-08-21	19.58	19.58	19.11	19.42	1852162
2002-08-22	19.50	19.79	19.29	19.64	1302151
2002-08-23	19.46	19.52	19.17	19.23	907616
2002-08-26	19.32	19.61	19.15	19.51	1281594
2002-08-27	19.68	19.70	19.23	19.33	2430978
2002-08-28	19.17	19.28	18.84	19.02	3550573
2002-08-29	18.64	19.22	18.64	19.03	2221462
2002-08-30	18.93	19.44	18.93	19.07	2042352
2002-09-03	18.68	18.77	18.12	18.14	1085249
2002-09-04	18.12	18.55	18.09	18.48	2305293
2002-09-05	18.15	18.44	17.92	18.20	1393738
2002-09-06	18.48	18.64	18.42	18.48	1290211
2002-09-09	18.41	18.94	18.21	18.77	1389060
2002-09-10	18.77	18.82	18.48	18.66	896537
2002-09-11	18.99	18.99	18.51	18.55	423833
2002-09-12	18.40	18.47	18.01	18.03	598019
2002-09-13	17.95	18.25	17.94	18.17	5468840
2002-09-16	18.07	18.21	17.87	18.13	1678960
2002-09-17	18.50	18.50	17.73	17.74	1236539
2002-09-18	17.32	17.82	17.32	17.60	2772827
2002-09-19	17.30	17.42	16.95	16.99	1932916
2002-09-20	16.98	17.08	16.69	16.82	3090179
2002-09-23	16.77	16.95	16.41	16.82	2354410
2002-09-24	16.57	17.02	16.38	16.50	3190505
2002-09-25	16.65	16.95	16.34	16.82	3056696
2002-09-26	16.95	17.38	16.90	17.31	3039462
2002-09-27	17.26	17.39	16.77	16.77	739092
2002-09-30	16.61	16.99	16.24	16.79	2894327
2002-10-01	16.94	17.54	16.71	17.51	4009490
2002-10-02	17.23	17.51	16.69	16.81	3379587
2002-10-03	16.82	16.89	16.13	16.13	4893840
2002-10-04	16.25	16.30	15.53	15.69	6431605
2002-10-07	15.54	15.78	15.11	15.19	7620997
2002-10-08	15.43	16.04	15.27	15.78	9535818
2002-10-09	15.48	15.56	15.06	15.11	5563873
2002-10-10	15.08	16.01	15.04	15.91	3856230
2002-10-11	16.41	17.04	16.33	16.74	4509891
2002-10-14	16.59	17.00	16.59	16.86	2360688
2002-10-15	18.07	18.12	17.68	18.07	8202645
2002-10-16	17.79	17.99	17.66	17.75	1558199
2002-10-17	18.40	18.42	18.15	18.28	3501087
2002-10-18	18.03	18.54	17.95	18.26	2123475
2002-10-21	18.20	18.62	17.99	18.56	2262208
2002-10-22	18.26	18.49	18.21	18.39	2486743
2002-10-23	18.29	18.44	17.81	18.40	3397806
2002-10-24	18.44	18.63	18.00	18.07	2507423
2002-10-25	17.95	18.55	17.88	18.52	1323078
2002-10-28	18.85	18.85	18.33	18.47	4720885
2002-10-29	18.36	18.44	17.93	18.27	4215190
2002-10-30	18.36	18.56	18.24	18.47	2879678
2002-10-31	18.56	18.56	18.17	18.33	1211427
2002-11-01	18.21	18.64	18.05	18.59	1628982
2002-11-04	18.90	19.18	18.68	18.74	2811111
2002-11-05	18.63	18.88	18.60	18.81	2161143
2002-11-06	18.86	19.01	18.44	18.85	3861647
2002-11-07	18.54	18.62	18.14	18.16	6600745
2002-11-08	18.18	18.46	18.01	18.07	1975016
2002-11-11	17.97	18.09	17.75	17.87	2325359
2002-11-12	17.93	18.28	17.93	18.06	3575685
2002-11-13	17.89	18.57	17.69	17.97	2941843
2002-11-14	18.25	18.51	18.25	18.51	1733371
2002-11-15	18.38	18.69	18.22	18.68	3260672
2002-11-18	18.83	18.83	18.26	18.36	2133692
2002-11-19	18.29	18.54	18.17	18.37	1736941
2002-11-20	18.36	18.86	18.36	18.83	1210565
2002-11-21	19.07	19.32	19.02	19.28	2323389
2002-11-22	19.22	19.33	19.11	19.15	2845948
2002-11-25	19.17	19.30	18.91	19.11	3030968
2002-11-26	18.81	18.97	18.51	18.59	3413439
2002-11-27	18.78	19.20	18.72	19.17	931128
2002-11-29	19.11	19.19	19.01	19.01	531422
2002-12-02	19.25	19.39	18.82	19.01	2689119
2002-12-03	18.93	18.97	18.70	18.73	1062845
2002-12-04	18.56	18.87	18.54	18.73	692929
2002-12-05	18.77	18.77	18.37	18.41	987754
2002-12-06	18.12	18.68	17.99	18.55	1546259
2002-12-09	18.36	18.49	18.16	18.20	990093
2002-12-10	18.32	18.48	18.14	18.47	556904
2002-12-11	18.48	18.64	18.40	18.49	565029
2002-12-12	18.56	18.64	18.37	18.41	1037733
2002-12-13	18.20	18.42	18.13	18.20	948485
2002-12-16	18.28	18.75	18.28	18.72	1764392
2002-12-17	18.62	18.83	18.60	18.63	1374288
2002-12-18	18.40	18.51	18.23	18.28	1388075
2002-12-19	18.24	18.55	18.03	18.12	1296489
2002-12-20	18.33	18.48	18.24	18.40	1749620
2002-12-23	18.34	18.52	18.25	18.36	765558
2002-12-24	18.36	18.36	18.16	18.20	879795
2002-12-26	18.36	18.51	18.11	18.14	735030
2002-12-27	18.12	18.16	17.76	17.81	520836
2002-12-30	17.83	18.06	17.75	17.94	2008007
2002-12-31	17.99	17.99	17.68	17.87	460024
2003-01-02	17.91	18.53	17.91	18.52	882750
2003-01-03	18.44	18.60	18.42	18.51	683451
2003-01-06	18.60	19.17	18.58	19.13	1277162
2003-01-07	19.09	19.16	18.86	18.92	740200
2003-01-08	18.72	18.95	18.68	18.72	489568
2003-01-09	18.68	19.14	18.68	19.10	829201
2003-01-10	18.85	19.24	18.85	19.09	728136
2003-01-13	19.25	19.50	19.03	19.15	2054169
2003-01-14	19.05	19.29	19.00	19.29	1443347
2003-01-15	19.33	19.33	18.94	19.01	4898518
2003-01-16	19.01	19.12	18.78	18.82	803596
2003-01-17	18.71	18.91	18.65	18.77	530930
2003-01-21	18.77	18.90	18.46	18.46	2112519
2003-01-22	18.32	18.44	18.16	18.16	2385554
2003-01-23	18.28	18.46	18.12	18.44	1340312
2003-01-24	18.25	18.25	17.67	17.73	3860292
2003-01-27	17.51	17.82	17.38	17.47	2973234
2003-01-28	17.55	17.73	17.53	17.72	4353185
2003-01-29	17.42	17.82	17.34	17.75	851728
2003-01-30	17.79	17.79	17.30	17.30	1813139
2003-01-31	17.38	17.67	17.24	17.64	1938332
2003-02-03	17.59	17.81	17.59	17.68	658338
2003-02-04	17.25	17.30	17.09	17.26	2820713
2003-02-05	17.41	17.55	17.10	17.10	2097008
2003-02-06	17.06	17.10	16.85	16.90	1260174
2003-02-07	16.93	17.11	16.69	16.78	1148153
2003-02-10	16.82	16.91	16.62	16.90	931374
2003-02-11	16.90	17.08	16.60	16.66	3490746
2003-02-12	16.76	16.82	16.45	16.45	1496772
2003-02-13	16.45	16.65	16.33	16.57	1472645
2003-02-14	16.56	16.96	16.49	16.95	2091099
2003-02-18	17.17	17.33	17.12	17.21	940607
2003-02-19	17.21	17.21	17.02	17.17	1223737
2003-02-20	17.25	17.25	16.96	17.01	692191
2003-02-21	16.94	17.31	16.82	17.26	1303259
2003-02-24	17.14	17.14	16.80	16.81	992309
2003-02-25	16.59	16.99	16.52	16.97	970766
2003-02-26	16.94	16.94	16.69	16.77	534254
2003-02-27	16.77	17.11	16.77	17.02	1912727
2003-02-28	17.10	17.26	16.98	17.10	3912487
2003-03-03	17.30	17.30	16.87	16.91	990339
2003-03-04	16.90	16.97	16.67	16.67	252108
2003-03-05	16.61	16.91	16.61	16.90	566260
2003-03-06	16.84	16.90	16.66	16.67	918079
2003-03-07	16.51	16.86	16.43	16.82	689606
2003-03-10	16.71	16.71	16.17	16.21	2397372
2003-03-11	16.18	16.36	15.91	15.94	3654346
2003-03-12	15.91	15.97	15.56	15.96	5844541
2003-03-13	16.41	16.65	16.15	16.65	3621355
2003-03-14	16.73	16.89	16.56	16.72	1992865
2003-03-17	16.53	17.31	16.53	17.23	2146864
2003-03-18	17.42	17.42	17.16	17.33	1622458
2003-03-19	17.30	17.59	17.29	17.58	2116704
2003-03-20	17.47	17.72	17.17	17.60	1225337
2003-03-21	17.79	18.02	17.52	17.97	1205025
2003-03-24	17.47	17.59	17.30	17.34	940853
2003-03-25	17.41	17.60	17.27	17.47	1822618
2003-03-26	17.38	17.50	17.27	17.39	1738541
2003-03-27	17.18	17.43	17.12	17.29	287561
2003-03-28	17.14	17.33	17.14	17.27	902569
2003-03-31	16.90	17.14	16.86	16.86	820215
2003-04-01	16.98	17.34	16.90	17.31	624609
2003-04-02	17.67	17.90	17.62	17.77	1872351
2003-04-03	17.95	17.95	17.62	17.68	1878875
2003-04-04	17.81	17.91	17.73	17.86	1319878
2003-04-07	18.44	18.46	17.85	17.93	7264746
2003-04-08	17.99	18.02	17.81	17.93	676557
2003-04-09	17.95	18.16	17.63	17.68	1120456
2003-04-10	17.75	17.82	17.64	17.82	781192
2003-04-11	18.01	18.13	17.75	17.81	1569278
2003-04-14	17.84	18.27	17.84	18.17	1383520
2003-04-15	18.28	18.53	18.15	18.48	944546
2003-04-16	18.74	18.74	18.20	18.23	2807295
2003-04-17	18.34	18.55	18.20	18.55	1000803
2003-04-21	18.52	18.61	18.42	18.49	604297
2003-04-22	18.42	19.07	18.34	19.06	2187363
2003-04-23	19.14	19.25	18.94	19.20	5352018
2003-04-24	19.17	19.17	18.69	18.80	2339761
2003-04-25	18.85	18.85	18.55	18.59	1955320
2003-04-28	18.64	19.01	18.63	18.92	543486
2003-04-29	19.05	19.11	18.75	18.94	3207001
2003-04-30	18.83	19.07	18.81	18.98	1805261
2003-05-01	18.98	19.05	18.65	18.98	1844284
2003-05-02	18.85	19.47	18.85	19.28	13992654
2003-05-05	19.44	19.44	19.14	19.20	1478923
2003-05-06	19.25	19.48	19.18	19.34	2682102
2003-05-07	19.29	19.42	19.13	19.22	1212042
2003-05-08	18.85	19.21	18.85	19.00	9815378
2003-05-09	19.08	19.16	18.86	19.12	2299138
2003-05-12	19.03	19.42	18.99	19.34	729983
2003-05-13	19.33	19.45	19.24	19.29	2092330
2003-05-14	19.45	19.45	19.19	19.28	1343513
2003-05-15	19.39	19.48	19.27	19.47	2835608
2003-05-16	19.40	19.61	19.31	19.52	3372447
2003-05-19	19.50	19.50	18.98	18.99	3054480
2003-05-20	19.13	19.13	18.81	19.01	4160533
2003-05-21	18.90	19.12	18.85	19.05	3389066
2003-05-22	19.09	19.21	19.00	19.11	5012878
2003-05-23	19.17	19.20	19.03	19.18	1982894
2003-05-27	18.97	19.58	18.97	19.53	3223619
2003-05-28	19.70	19.89	19.62	19.76	13509117
2003-05-29	19.79	19.86	19.52	19.55	1374042
2003-05-30	19.68	19.98	19.62	19.95	2552847
2003-06-02	20.15	20.43	20.06	20.13	7480417
2003-06-03	20.06	20.28	20.05	20.24	2105748
2003-06-04	20.25	20.59	20.19	20.54	2220354
2003-06-05	20.39	20.74	20.39	20.67	3676012
2003-06-06	20.91	21.09	20.59	20.65	5206883
2003-06-09	20.31	20.47	20.15	20.22	4170258
2003-06-10	20.27	20.41	20.19	20.39	4221837
2003-06-11	20.40	20.74	20.37	20.70	2837455
2003-06-12	20.88	20.89	20.48	20.66	3424642
2003-06-13	20.69	20.78	20.48	20.58	1011389
2003-06-16	20.67	21.12	20.67	21.09	1191484
2003-06-17	21.32	21.32	21.00	21.08	2484896
2003-06-18	21.03	21.03	20.76	20.88	4554823
2003-06-19	20.81	20.89	20.37	20.38	4695157
2003-06-20	20.39	20.52	20.29	20.35	4349492
2003-06-23	20.31	20.31	19.94	20.03	2499053
2003-06-24	19.98	20.20	19.93	20.15	2102178
2003-06-25	20.07	20.36	20.01	20.02	3576793
2003-06-26	20.04	20.22	19.90	20.19	2812342
2003-06-27	20.27	20.27	19.96	20.02	605405
2003-06-30	20.02	20.13	19.90	19.94	1038471
2003-07-01	19.78	20.21	19.73	20.18	2531059
2003-07-02	20.31	20.43	20.23	20.43	853575
2003-07-03	20.41	20.48	20.27	20.33	678157
2003-07-07	20.59	20.80	20.42	20.68	735030
2003-07-08	20.63	20.91	20.61	20.82	1429806
2003-07-09	20.71	20.96	20.67	20.79	851236
2003-07-10	20.79	20.79	20.37	20.49	629902
2003-07-11	20.59	20.78	20.54	20.77	2405866
2003-07-14	21.16	21.35	20.35	21.16	2325482
2003-07-15	21.20	21.29	20.98	21.05	3559436
2003-07-16	21.14	21.20	20.80	20.94	1719337
2003-07-17	20.71	20.88	20.53	20.59	3673427
2003-07-18	20.67	20.89	20.62	20.84	1803045
2003-07-21	20.83	20.84	20.55	20.60	462240
2003-07-22	20.84	20.86	20.50	20.80	2533521
2003-07-23	20.85	20.88	20.60	20.74	875241
2003-07-24	20.82	20.99	20.65	20.65	988862
2003-07-25	20.76	21.14	20.67	21.14	899737
2003-07-28	21.24	21.24	20.96	21.06	2601964
2003-07-29	21.02	21.06	20.76	20.83	5167738
2003-07-30	20.96	20.96	20.76	20.84	3980807
2003-07-31	21.08	21.15	20.80	20.81	1882691
2003-08-01	20.86	20.86	20.39	20.41	7986481
2003-08-04	20.35	20.49	20.00	20.43	8349134
2003-08-05	20.59	20.59	20.10	20.10	3523122
2003-08-06	20.21	20.54	20.11	20.37	5904368
2003-08-07	20.36	20.50	20.18	20.47	1837144
2003-08-08	20.59	20.63	20.50	20.57	2422238
2003-08-11	20.63	20.69	20.41	20.53	967689
2003-08-12	20.67	20.79	20.60	20.77	2063156
2003-08-13	20.89	20.89	20.55	20.62	2877831
2003-08-14	20.61	20.86	20.54	20.81	2603441
2003-08-15	20.80	20.83	20.70	20.80	350465
2003-08-18	20.76	20.89	20.74	20.82	886196
2003-08-19	20.84	20.89	20.66	20.80	3427104
2003-08-20	20.67	20.85	20.67	20.75	2123967
2003-08-21	20.92	20.97	20.66	20.75	2815666
2003-08-22	20.80	20.87	20.35	20.35	8035229
2003-08-25	20.31	20.44	20.23	20.42	5579138
2003-08-26	20.36	20.54	20.19	20.46	4568979
2003-08-27	20.43	20.43	20.32	20.38	1329972
2003-08-28	20.35	20.51	20.24	20.47	2550755
2003-08-29	20.43	20.61	20.38	20.57	1859056
2003-09-02	20.63	20.95	20.57	20.93	4215805
2003-09-03	20.99	21.04	20.84	20.97	5717748
2003-09-04	21.00	21.00	20.81	20.89	4942711
2003-09-05	20.80	21.00	20.74	20.79	5862883
2003-09-08	20.90	21.06	20.71	20.99	4395408
2003-09-09	20.93	20.93	20.78	20.89	3319268
2003-09-10	20.75	20.89	20.51	20.54	4416704
2003-09-11	20.55	20.77	20.55	20.63	3574331
2003-09-12	20.59	20.73	20.51	20.67	7542090
2003-09-15	20.67	20.71	20.53	20.67	2608981
2003-09-16	20.63	20.96	20.63	20.91	6236861
2003-09-17	20.96	21.02	20.88	20.94	3344750
2003-09-18	21.00	21.48	20.97	21.45	13455692
2003-09-19	21.24	21.32	21.15	21.30	4959945
2003-09-22	21.04	21.08	20.89	20.99	4510384
2003-09-23	21.03	21.18	20.96	21.14	5882702
2003-09-24	21.24	21.24	20.76	20.77	5223871
2003-09-25	20.84	20.92	20.37	20.67	3598336
2003-09-26	20.62	20.73	20.55	20.56	1632675
2003-09-29	20.69	20.80	20.58	20.78	763096
2003-09-30	20.78	20.80	20.49	20.64	2792031
2003-10-01	20.71	21.19	20.71	21.16	2844102
2003-10-02	21.12	21.27	21.10	21.20	2233772
2003-10-03	21.45	21.62	21.28	21.36	1855978
2003-10-06	21.39	21.53	21.32	21.46	1690901
2003-10-07	21.32	21.60	21.28	21.59	836833
2003-10-08	21.60	21.67	21.49	21.56	1104576
2003-10-09	21.80	21.83	21.58	21.62	2746853
2003-10-10	21.61	21.71	21.59	21.62	2756209
2003-10-13	21.81	21.97	21.75	21.96	1916790
2003-10-14	21.97	22.10	21.88	22.09	3365677
2003-10-15	22.27	22.28	21.91	22.03	2196965
2003-10-16	22.03	22.14	21.94	22.06	7777088
2003-10-17	22.02	22.06	21.74	21.86	3809329
2003-10-20	21.86	21.93	21.71	21.87	1654217
2003-10-21	21.97	21.97	21.76	21.86	3411347
2003-10-22	21.57	21.71	21.45	21.55	10436664
2003-10-23	21.41	21.82	21.41	21.70	2904790
2003-10-24	21.57	21.69	21.45	21.67	1061614
2003-10-27	21.69	21.97	21.58	21.67	5143364
2003-10-28	21.89	21.95	21.67	21.95	2153511
2003-10-29	21.81	22.05	21.81	21.98	2228479
2003-10-30	22.06	22.22	21.93	22.01	2496468
2003-10-31	22.14	22.14	22.04	22.07	1426729
2003-11-03	22.14	22.37	22.10	22.31	2652312
2003-11-04	22.25	22.30	22.16	22.19	1506744
2003-11-05	22.17	22.20	21.95	22.14	2736759
2003-11-06	22.18	22.25	21.97	22.25	2703645
2003-11-07	22.26	22.32	22.01	22.01	3147297
2003-11-10	22.08	22.08	21.93	22.04	3741255
2003-11-11	21.89	22.05	21.89	21.97	1074047
2003-11-12	22.06	22.14	21.99	22.14	1362963
2003-11-13	22.14	22.14	21.99	22.06	1314461
2003-11-14	22.10	22.10	21.73	21.78	2110918
2003-11-17	21.56	21.75	21.54	21.72	5482750
2003-11-18	21.80	21.82	21.47	21.47	3695092
2003-11-19	21.53	21.64	21.37	21.63	932113
2003-11-20	21.54	21.71	21.41	21.45	2341731
2003-11-21	21.53	21.60	21.46	21.57	1743219
2003-11-24	21.77	21.81	21.69	21.77	1652494
2003-11-25	21.77	21.93	21.73	21.89	3932675
2003-11-26	22.06	22.06	21.83	22.02	1163664
2003-11-28	22.06	22.10	21.97	21.99	1084757
2003-12-01	22.11	22.26	22.08	22.24	1460827
2003-12-02	22.18	22.30	22.13	22.18	4227869
2003-12-03	22.33	22.33	22.13	22.14	1876413
2003-12-04	22.17	22.25	22.10	22.19	857268
2003-12-05	22.16	22.16	21.98	22.01	1217951
2003-12-08	21.95	22.25	21.95	22.22	1122548
2003-12-09	22.20	22.25	21.98	22.02	4360448
2003-12-10	22.14	22.14	21.83	21.90	1097313
2003-12-11	22.01	22.22	21.94	22.15	3170317
2003-12-12	22.18	22.28	22.13	22.22	4799299
2003-12-15	22.66	22.66	22.10	22.16	3039585
2003-12-16	22.10	22.36	22.10	22.36	3179673
2003-12-17	22.34	22.34	22.15	22.27	1643385
2003-12-18	22.30	22.49	22.23	22.47	3725498
2003-12-19	22.38	22.45	22.31	22.40	1824465
2003-12-22	22.26	22.54	22.26	22.53	1723030
2003-12-23	22.54	22.63	22.50	22.56	1845145
2003-12-24	22.62	22.62	22.50	22.56	977660
2003-12-26	22.60	22.61	22.55	22.55	115098
2003-12-29	22.54	22.86	22.54	22.86	2195119
2003-12-30	22.91	22.91	22.77	22.91	4976194
2003-12-31	22.91	22.99	22.81	22.85	2224417
2004-01-02	22.89	23.10	22.73	22.82	2712016
2004-01-05	22.91	23.04	22.84	23.01	2381123
2004-01-06	22.97	23.04	22.75	23.00	1532595
2004-01-07	23.03	23.04	22.88	23.01	3991763
2004-01-08	23.10	23.19	22.97	23.10	1365917
2004-01-09	22.89	23.23	22.79	23.01	7660143
2004-01-12	23.11	23.11	23.00	23.11	1009420
2004-01-13	22.99	23.15	22.83	23.00	2653051
2004-01-14	23.19	23.21	23.01	23.18	2687149
2004-01-15	23.56	23.56	23.23	23.37	10516186
2004-01-16	23.64	23.64	23.40	23.44	1943379
2004-01-20	23.79	23.80	23.35	23.41	4649117
2004-01-21	23.46	23.80	23.37	23.76	4060207
2004-01-22	23.80	23.93	23.76	23.76	2896050
2004-01-23	23.92	23.92	23.58	23.65	5280128
2004-01-26	23.66	24.00	23.60	23.97	2827607
2004-01-27	23.87	23.99	23.76	23.81	1514745
2004-01-28	23.80	23.97	23.31	23.39	4766555
2004-01-29	23.44	23.60	23.29	23.58	9104968
2004-01-30	23.55	23.71	23.45	23.60	6237969
2004-02-02	23.61	23.92	23.61	23.74	1322832
2004-02-03	23.68	23.79	23.65	23.76	2215430
2004-02-04	23.59	23.73	23.55	23.57	2571682
2004-02-05	23.68	23.68	23.48	23.56	5514264
2004-02-06	23.61	23.96	23.59	23.96	4890024
2004-02-09	23.88	23.98	23.86	23.86	1441870
2004-02-10	23.83	23.97	23.81	23.93	5063103
2004-02-11	23.96	24.35	23.84	24.30	8243637
2004-02-12	24.37	24.37	24.18	24.26	2115965
2004-02-13	24.37	24.39	24.17	24.21	4069316
2004-02-17	24.37	24.50	24.31	24.39	3369862
2004-02-18	24.44	24.44	24.23	24.26	2637540
2004-02-19	24.45	24.45	24.21	24.25	2057616
2004-02-20	24.25	24.31	24.06	24.18	2356134
2004-02-23	24.37	24.37	24.12	24.18	1797998
2004-02-24	24.17	24.20	23.92	24.09	3772153
2004-02-25	23.97	24.21	23.97	24.19	3568422
2004-02-26	24.17	24.22	24.05	24.22	779469
2004-02-27	24.29	24.36	24.18	24.27	933344
2004-03-01	24.30	24.51	24.30	24.44	1465505
2004-03-02	24.45	24.49	24.32	24.32	2629046
2004-03-03	24.32	24.53	24.29	24.47	1877398
2004-03-04	24.50	24.57	24.47	24.53	1431529
2004-03-05	24.48	24.87	24.48	24.74	3446184
2004-03-08	24.82	24.82	24.59	24.61	1069615
2004-03-09	24.64	24.64	24.33	24.45	3392759
2004-03-10	24.45	24.45	24.03	24.06	7620628
2004-03-11	23.92	24.14	23.65	23.67	5814628
2004-03-12	23.68	24.04	23.68	24.02	3145451
2004-03-15	23.96	23.96	23.59	23.67	5031220
2004-03-16	23.96	23.97	23.70	23.89	4394300
2004-03-17	24.12	24.23	23.99	24.17	3327146
2004-03-18	24.17	24.24	23.97	24.18	3013734
2004-03-19	24.05	24.18	23.76	23.80	5646597
2004-03-22	23.48	23.61	23.35	23.49	5933543
2004-03-23	23.72	23.72	23.48	23.48	7117026
2004-03-24	23.40	23.51	23.23	23.31	7128474
2004-03-25	23.56	23.62	23.35	23.55	5957178
2004-03-26	23.52	23.67	23.45	23.53	1677729
2004-03-29	23.72	23.91	23.66	23.83	3786432
2004-03-30	23.88	24.00	23.83	24.00	2434056
2004-03-31	24.00	24.00	23.81	23.88	2710292
2004-04-01	24.09	24.20	23.94	24.13	3297479
2004-04-02	24.57	24.57	23.92	24.05	13601073
2004-04-05	23.99	24.15	23.96	24.11	3416517
2004-04-06	24.08	24.16	24.04	24.09	1717121
2004-04-07	24.17	24.17	23.96	24.03	2321542
2004-04-08	24.33	24.33	23.92	23.99	2650466
2004-04-12	24.08	24.21	23.99	24.13	3341303
2004-04-13	24.17	24.20	23.56	23.62	6383719
2004-04-14	23.23	23.62	23.16	23.34	13816252
2004-04-15	23.35	24.02	22.99	23.20	13422209
2004-04-16	23.24	23.54	23.24	23.45	9027907
2004-04-19	23.55	23.55	23.27	23.41	4930401
2004-04-20	23.52	23.52	22.97	22.98	8380648
2004-04-21	22.95	23.06	22.88	22.97	8799803
2004-04-22	22.91	23.44	22.91	23.37	7986728
2004-04-23	23.41	23.41	23.13	23.25	4552607
2004-04-26	23.27	23.37	23.13	23.20	1432022
2004-04-27	23.23	23.48	23.23	23.26	2971141
2004-04-28	23.20	23.20	22.87	22.92	8115859
2004-04-29	22.88	23.20	22.75	22.85	14606554
2004-04-30	22.99	23.02	22.75	22.84	5468594
2004-05-03	22.87	23.01	22.79	23.00	5359650
2004-05-04	23.15	23.28	22.92	23.07	8101334
2004-05-05	23.15	23.25	23.03	23.05	5486320
2004-05-06	22.95	22.97	22.68	22.79	5726735
2004-05-07	22.56	22.82	22.31	22.31	11324092
2004-05-10	22.06	22.17	21.79	22.12	13951292
2004-05-11	22.22	22.32	22.13	22.23	4216298
2004-05-12	22.16	22.49	21.96	22.49	9999043
2004-05-13	22.32	22.79	22.16	22.53	10664645
2004-05-14	22.50	22.66	22.38	22.54	6485646
2004-05-17	22.23	22.40	22.10	22.25	6915511
2004-05-18	22.50	22.50	22.31	22.43	3620863
2004-05-19	22.79	22.84	22.38	22.45	8265426
2004-05-20	22.42	22.58	22.42	22.53	2846441
2004-05-21	22.75	22.80	22.56	22.66	3536786
2004-05-24	22.75	22.80	22.60	22.70	1587743
2004-05-25	22.63	23.05	22.50	23.02	3633542
2004-05-26	22.99	23.21	22.97	23.16	5393872
2004-05-27	23.35	23.35	23.07	23.22	6701440
2004-05-28	23.23	23.27	23.14	23.23	4512476
2004-06-01	23.11	23.21	22.97	23.14	3648807
2004-06-02	23.27	23.31	23.09	23.26	2101440
2004-06-03	23.18	23.23	23.07	23.07	2813573
2004-06-04	23.44	23.44	23.21	23.27	4605909
2004-06-07	23.48	23.63	23.40	23.60	6020574
2004-06-08	23.58	23.60	23.46	23.57	2272795
2004-06-09	23.48	23.58	23.32	23.32	4848909
2004-06-10	23.44	23.44	23.35	23.44	1010404
2004-06-14	23.25	23.44	23.10	23.11	1945718
2004-06-15	23.31	23.40	23.15	23.20	4864296
2004-06-16	23.27	23.30	23.17	23.24	2513702
2004-06-17	23.15	23.28	23.10	23.26	3297849
2004-06-18	23.15	23.35	23.10	23.17	2829084
2004-06-21	23.31	23.31	23.06	23.10	4023154
2004-06-22	23.10	23.21	23.00	23.21	2394418
2004-06-23	23.15	23.30	23.05	23.27	4756337
2004-06-24	23.23	23.41	23.23	23.31	2836224
2004-06-25	23.27	23.44	23.22	23.23	2157819
2004-06-28	23.47	23.47	23.17	23.22	3467727
2004-06-29	23.11	23.22	23.06	23.12	3497763
2004-06-30	23.13	23.31	23.05	23.22	8074129
2004-07-01	23.15	23.28	22.93	23.05	5238766
2004-07-02	23.11	23.22	23.01	23.12	5676264
2004-07-06	22.91	23.05	22.88	22.96	1824834
2004-07-07	22.83	23.03	22.83	22.91	1870258
2004-07-08	22.79	22.93	22.74	22.74	1283194
2004-07-09	22.91	22.91	22.67	22.74	2438241
2004-07-12	22.66	22.92	22.65	22.84	3093995
2004-07-13	22.90	22.90	22.78	22.87	3818069
2004-07-14	22.75	22.93	22.67	22.76	1995204
2004-07-15	22.75	22.83	22.53	22.55	6291025
2004-07-16	22.78	22.83	22.51	22.56	4974471
2004-07-19	22.50	22.68	22.50	22.59	2046291
2004-07-20	22.58	22.73	22.40	22.71	5204791
2004-07-21	22.91	22.91	22.46	22.48	4900241
2004-07-22	22.38	22.58	22.19	22.50	4180845
2004-07-23	22.46	22.50	22.32	22.39	4901842
2004-07-26	22.50	22.50	22.29	22.40	1773009
2004-07-27	22.50	22.66	22.42	22.58	3324438
2004-07-28	22.58	22.71	22.39	22.66	1931315
2004-07-29	22.75	22.82	22.66	22.75	1825080
2004-07-30	22.71	22.74	22.63	22.72	2404881
2004-08-02	22.72	22.88	22.57	22.86	4006781
2004-08-03	22.81	22.84	22.69	22.72	4295697
2004-08-04	22.65	22.85	22.56	22.78	1936486
2004-08-05	22.71	22.78	22.36	22.40	2914392
2004-08-06	22.27	22.43	22.14	22.21	3781385
2004-08-09	22.14	22.28	22.14	22.19	3709003
2004-08-10	22.34	22.50	22.26	22.49	4293358
2004-08-11	22.34	22.57	22.34	22.56	3563991
2004-08-12	22.38	22.53	22.32	22.32	2020194
2004-08-13	22.50	22.50	22.24	22.35	3357306
2004-08-16	22.30	22.71	22.30	22.69	4307761
2004-08-17	22.80	22.91	22.78	22.82	6881782
2004-08-18	22.79	23.10	22.75	23.10	5658414
2004-08-19	23.03	23.10	22.92	23.00	2035335
2004-08-20	23.03	23.25	23.01	23.23	3160961
2004-08-23	23.27	23.28	23.12	23.15	2005668
2004-08-24	23.19	23.28	23.12	23.19	2055154
2004-08-25	23.19	23.43	23.15	23.40	5790624
2004-08-26	23.39	23.48	23.32	23.45	1099529
2004-08-27	23.52	23.52	23.39	23.48	1822864
2004-08-30	23.48	24.55	23.34	23.34	1135843
2004-08-31	23.35	23.50	23.28	23.46	2365120
2004-09-01	23.48	23.53	23.28	23.37	2914761
2004-09-02	23.40	23.66	23.31	23.63	3807483
2004-09-03	23.48	23.77	23.48	23.62	1966153
2004-09-07	23.83	23.96	23.79	23.91	2387524
2004-09-08	23.89	23.91	23.70	23.73	5874085
2004-09-09	23.73	23.78	23.59	23.70	2029672
2004-09-10	23.76	23.85	23.64	23.82	1418604
2004-09-13	23.92	23.92	23.72	23.75	3666902
2004-09-14	23.76	23.83	23.73	23.79	1549459
2004-09-15	23.80	23.80	23.66	23.70	688375
2004-09-16	23.70	23.87	23.70	23.82	2137631
2004-09-17	23.79	23.81	23.70	23.74	1670467
2004-09-20	23.53	23.62	23.44	23.50	2917962
2004-09-21	23.50	23.71	23.48	23.70	3182504
2004-09-22	23.56	23.56	23.23	23.27	3718974
2004-09-23	23.27	23.30	23.02	23.03	7266100
2004-09-24	23.03	23.19	22.96	23.12	4492288
2004-09-27	23.12	23.15	22.97	23.01	5585539
2004-09-28	23.07	23.14	22.93	23.10	4892609
2004-09-29	23.23	23.23	22.98	23.18	2366966
2004-09-30	23.23	23.23	23.03	23.12	1899556
2004-10-01	23.16	23.52	23.15	23.51	4089382
2004-10-04	23.68	23.77	23.50	23.54	3421441
2004-10-05	23.48	23.52	23.36	23.41	1900417
2004-10-06	23.39	23.59	23.35	23.58	2878324
2004-10-07	23.56	23.60	23.50	23.52	2554817
2004-10-08	23.52	23.60	23.36	23.44	1988065
2004-10-11	23.44	23.56	23.40	23.50	2353548
2004-10-12	23.27	23.56	23.22	23.48	5070612
2004-10-13	23.57	23.64	23.26	23.33	1306091
2004-10-14	23.27	23.33	22.67	22.76	9264629
2004-10-15	22.72	22.93	22.55	22.79	11955718
2004-10-18	22.66	22.95	22.66	22.89	2062540
2004-10-19	22.87	22.95	22.49	22.51	12337820
2004-10-20	22.34	22.41	22.10	22.40	11745586
2004-10-21	22.26	22.53	21.93	22.38	11411616
2004-10-22	22.38	22.49	22.23	22.26	3744209
2004-10-25	22.30	22.30	22.11	22.25	2012808
2004-10-26	22.50	22.80	22.22	22.75	4685062
2004-10-27	22.71	23.09	22.62	23.09	5124529
2004-10-28	22.91	23.32	22.91	23.21	4268984
2004-10-29	23.15	23.31	23.14	23.24	2393679
2004-11-01	23.31	23.39	23.27	23.31	2198812
2004-11-02	23.40	23.60	23.31	23.41	9541850
2004-11-03	24.10	24.10	23.49	23.55	5676017
2004-11-04	23.60	23.96	23.51	23.95	5615945
2004-11-05	23.83	24.17	23.77	23.90	6225536
2004-11-08	23.87	23.95	23.83	23.87	5472410
2004-11-09	23.88	24.00	23.83	23.84	1863241
2004-11-10	23.92	24.01	23.83	23.91	1787042
2004-11-11	23.96	24.16	23.96	24.13	2934457
2004-11-12	24.21	24.28	24.01	24.23	3727837
2004-11-15	24.28	24.35	24.21	24.31	3444214
2004-11-16	24.32	24.32	24.08	24.10	4068208
2004-11-17	24.17	24.37	24.11	24.16	5505647
2004-11-18	24.21	24.23	24.08	24.10	2839178
2004-11-19	24.22	24.22	23.74	23.79	11335540
2004-11-22	23.68	23.98	23.68	23.93	1874074
2004-11-23	23.88	24.05	23.86	23.99	1855117
2004-11-24	24.16	24.16	24.05	24.09	2208537
2004-11-26	24.13	24.17	24.09	24.10	697238
2004-11-29	24.09	24.16	23.85	23.99	6650846
2004-11-30	23.99	24.00	23.85	23.96	6280315
2004-12-01	24.09	24.44	24.07	24.44	6023159
2004-12-02	24.37	24.52	24.34	24.39	5328014
2004-12-03	24.45	24.46	24.26	24.39	5131423
2004-12-06	24.21	24.43	24.21	24.37	1969846
2004-12-07	24.49	24.49	24.15	24.17	3782863
2004-12-08	24.21	24.29	24.17	24.23	4392331
2004-12-09	24.10	24.63	24.09	24.36	1574325
2004-12-10	24.17	24.48	24.17	24.40	2434794
2004-12-13	24.45	24.72	24.41	24.57	3188043
2004-12-14	24.57	24.68	24.49	24.65	1869642
2004-12-15	24.61	24.78	24.61	24.78	2497575
2004-12-16	24.70	24.70	24.52	24.61	4048020
2004-12-17	24.41	24.48	24.33	24.38	3846013
2004-12-20	24.38	24.55	24.33	24.34	3572362
2004-12-21	24.09	24.65	24.09	24.65	2867983
2004-12-22	24.70	24.85	24.60	24.79	2557279
2004-12-23	24.86	24.91	24.81	24.84	1587251
2004-12-27	24.90	24.90	24.67	24.71	969658
2004-12-28	24.75	24.86	24.71	24.83	879426
2004-12-29	24.83	24.86	24.73	24.77	2946398
2004-12-30	24.78	24.89	24.78	24.80	1163787
2004-12-31	24.86	24.95	24.78	24.80	701423
2005-01-03	24.98	25.01	24.68	24.71	5011647
2005-01-04	24.82	24.86	24.43	24.48	7426746
2005-01-05	24.45	24.64	24.43	24.44	2943321
2005-01-06	24.50	24.63	24.48	24.56	3211925
2005-01-07	24.65	24.65	24.43	24.43	1519669
2005-01-10	24.37	24.57	24.33	24.45	3742116
2005-01-11	24.37	24.47	24.30	24.35	7431177
2005-01-12	24.41	24.41	24.13	24.31	4748336
2005-01-13	24.34	24.34	24.05	24.08	8480851
2005-01-14	24.09	24.21	24.06	24.16	6409201
2005-01-18	24.06	24.56	24.06	24.54	7196426
2005-01-19	24.57	24.57	24.29	24.30	4413504
2005-01-20	24.05	24.25	24.05	24.12	4996998
2005-01-21	24.17	24.21	23.97	24.00	5053131
2005-01-24	24.15	24.20	24.00	24.00	6601237
2005-01-25	24.12	24.43	24.01	24.02	3229528
2005-01-26	24.09	24.16	24.01	24.13	2403035
2005-01-27	24.09	24.17	23.94	24.01	1782364
2005-01-28	23.96	24.09	23.87	23.98	3086609
2005-01-31	24.00	24.28	24.00	24.26	4741319
2005-02-01	24.37	24.62	24.29	24.52	4151670
2005-02-02	24.57	24.57	24.43	24.52	10027110
2005-02-03	24.49	24.49	24.35	24.44	7094622
2005-02-04	24.49	24.75	24.48	24.70	5067411
2005-02-07	24.84	24.84	24.61	24.73	3950525
2005-02-08	24.70	24.74	24.63	24.63	4563932
2005-02-09	24.70	24.73	24.55	24.57	2699213
2005-02-10	24.74	24.74	24.57	24.64	8895206
2005-02-11	24.57	24.87	24.57	24.83	2650958
2005-02-14	24.86	24.90	24.73	24.79	6321185
2005-02-15	24.83	24.90	24.77	24.85	6984201
2005-02-16	24.70	24.78	24.64	24.68	3653854
2005-02-17	24.57	24.70	24.46	24.46	2258023
2005-02-18	24.53	24.53	24.20	24.20	10973257
2005-02-22	24.05	24.18	23.83	23.84	8719296
2005-02-23	23.84	24.10	23.84	24.06	10591524
2005-02-24	24.05	24.15	23.97	24.09	19070406
2005-02-25	24.06	24.37	24.06	24.34	13521920
2005-02-28	24.29	24.29	24.05	24.10	9929738
2005-03-01	24.25	24.43	24.17	24.34	6158693
2005-03-02	24.34	24.46	24.20	24.26	7729449
2005-03-03	24.29	24.41	24.10	24.22	6592989
2005-03-04	24.38	24.59	24.36	24.53	9135497
2005-03-07	24.53	24.69	24.53	24.53	3544418
2005-03-08	24.61	24.61	24.41	24.49	14748857
2005-03-09	24.57	24.57	24.19	24.19	8946046
2005-03-10	24.23	24.39	24.18	24.33	11290116
2005-03-11	24.29	24.36	24.02	24.12	15419629
2005-03-14	24.05	24.26	24.05	24.25	10302854
2005-03-15	24.31	24.37	24.06	24.09	11003539
2005-03-16	24.05	24.08	23.81	23.84	10547823
2005-03-17	23.84	23.89	23.71	23.78	9455680
2005-03-18	23.76	23.76	23.42	23.53	14370694
2005-03-21	23.48	24.19	23.28	23.32	11070629
2005-03-22	23.44	23.45	22.89	22.89	24746424
2005-03-23	22.79	23.08	22.79	22.94	15802470
2005-03-24	22.91	23.10	22.83	22.83	5773266
2005-03-28	22.92	23.11	22.91	22.99	3886390
2005-03-29	22.96	23.19	22.88	22.91	6737263
2005-03-30	22.91	23.19	22.88	23.19	6679406
2005-03-31	23.23	23.28	23.06	23.06	9881483
2005-04-01	23.23	23.36	22.68	22.75	14815085
2005-04-04	22.75	23.01	22.51	22.91	14883898
2005-04-05	22.96	23.13	22.93	22.97	10589554
2005-04-06	23.11	23.23	23.07	23.13	8935459
2005-04-07	23.13	23.33	23.08	23.22	13217616
2005-04-08	23.23	23.29	23.01	23.01	6165340
2005-04-11	23.15	23.18	22.99	23.05	7842208
2005-04-12	23.07	23.44	22.92	23.37	14569254
2005-04-13	23.37	23.38	22.98	23.03	3904485
2005-04-14	22.99	23.03	22.75	22.77	5226087
2005-04-15	22.83	22.92	22.47	22.53	13627662
2005-04-18	22.62	22.78	22.55	22.71	10240565
2005-04-19	22.95	22.95	22.72	22.75	8712402
2005-04-20	22.83	22.83	22.43	22.46	13415930
2005-04-21	22.58	22.66	22.25	22.59	14294003
2005-04-22	22.66	22.71	22.36	22.53	15870175
2005-04-25	22.74	22.84	22.62	22.82	3569038
2005-04-26	22.79	22.92	22.66	22.69	12282179
2005-04-27	22.50	23.05	22.50	23.01	7104716
2005-04-28	22.99	23.03	22.75	22.75	9885791
2005-04-29	22.88	23.13	22.65	23.10	13999424
2005-05-02	23.31	23.31	22.99	23.16	9578534
2005-05-03	23.19	23.35	23.07	23.18	17944656
2005-05-04	23.19	23.66	23.17	23.63	15000843
2005-05-05	23.72	23.72	23.34	23.53	13850473
2005-05-06	23.72	23.72	23.35	23.35	13104241
2005-05-09	23.46	23.58	23.35	23.56	4848170
2005-05-10	23.33	23.44	23.20	23.25	14970191
2005-05-11	23.31	23.44	23.14	23.35	11012033
2005-05-12	23.48	23.52	23.12	23.14	16620716
2005-05-13	23.14	23.20	22.78	22.93	12172004
2005-05-16	22.99	23.34	22.95	23.34	10449712
2005-05-17	23.29	23.52	23.16	23.48	10526650
2005-05-18	23.70	23.82	23.60	23.76	23050967
2005-05-19	23.79	23.81	23.64	23.79	4378420
2005-05-20	23.72	23.79	23.64	23.76	5941913
2005-05-23	23.64	23.86	23.64	23.79	5491367
2005-05-24	23.84	23.84	23.60	23.71	11176864
2005-05-25	23.76	23.76	23.55	23.63	4678415
2005-05-26	23.71	23.87	23.64	23.79	7317802
2005-05-27	23.79	23.87	23.78	23.83	4881776
2005-05-31	23.87	23.87	23.73	23.79	4031278
2005-06-01	23.80	24.13	23.74	23.97	18682764
2005-06-02	23.88	23.96	23.83	23.91	4226638
2005-06-03	23.93	23.95	23.71	23.79	4204603
2005-06-06	23.74	23.86	23.67	23.84	3995579
2005-06-07	23.92	24.05	23.80	23.83	5202452
2005-06-08	23.81	23.97	23.81	23.84	6171249
2005-06-09	23.79	23.98	23.77	23.92	4126435
2005-06-10	23.87	23.96	23.74	23.84	8842765
2005-06-13	23.80	24.00	23.76	23.84	6442930
2005-06-14	23.80	23.97	23.80	23.91	3297972
2005-06-15	24.03	24.05	23.85	23.96	7133275
2005-06-16	23.88	24.10	23.88	24.09	5908676
2005-06-17	24.06	24.09	23.96	24.07	7549107
2005-06-20	24.05	24.09	23.88	24.01	2831176
2005-06-21	24.05	24.13	23.95	24.10	3163177
2005-06-22	24.19	24.22	24.06	24.07	3711465
2005-06-23	24.08	24.13	23.82	23.85	4814194
2005-06-24	23.88	23.90	23.77	23.81	4695034
2005-06-27	23.84	23.84	23.72	23.80	2754978
2005-06-28	23.86	24.01	23.83	23.98	5373930
2005-06-29	24.05	24.14	24.02	24.09	3537032
2005-06-30	24.25	24.25	23.92	23.94	4857526
2005-07-01	24.09	24.09	23.92	23.96	4179121
2005-07-05	24.00	24.18	23.89	24.16	3199122
2005-07-06	24.13	24.18	23.98	23.98	5527928
2005-07-07	23.88	24.05	23.70	24.03	7762070
2005-07-08	23.98	24.29	23.97	24.27	2798678
2005-07-11	24.37	24.49	24.22	24.38	3586764
2005-07-12	24.41	24.48	24.30	24.38	6681375
2005-07-13	24.39	24.52	24.37	24.48	2753008
2005-07-14	24.65	24.70	24.54	24.61	3672319
2005-07-15	24.68	24.69	24.50	24.67	11394136
2005-07-18	24.58	24.64	24.40	24.41	6636936
2005-07-19	24.48	24.52	24.39	24.40	4621174
2005-07-20	24.37	24.57	24.31	24.49	10014308
2005-07-21	24.45	24.52	24.32	24.36	7327404
2005-07-22	24.41	24.51	24.32	24.49	5558580
2005-07-25	24.45	24.57	24.39	24.39	2830438
2005-07-26	24.39	24.48	24.37	24.43	5911754
2005-07-27	24.48	24.48	24.35	24.46	5182140
2005-07-28	24.48	24.58	24.44	24.53	8298540
2005-07-29	24.49	24.57	24.31	24.31	5599326
2005-08-01	24.47	24.47	24.28	24.31	5210946
2005-08-02	24.30	24.49	24.30	24.49	2315018
2005-08-03	24.49	24.53	24.36	24.52	4249042
2005-08-04	24.37	24.44	24.32	24.35	6744525
2005-08-05	24.30	24.30	24.05	24.08	6716582
2005-08-08	24.08	24.18	23.95	23.98	6635582
2005-08-09	24.05	24.18	24.00	24.13	7031718
2005-08-10	24.16	24.39	24.04	24.11	5165522
2005-08-11	24.18	24.23	23.99	24.20	4689863
2005-08-12	24.16	24.21	24.01	24.13	3932675
2005-08-15	24.11	24.30	24.03	24.25	5816721
2005-08-16	24.25	24.35	24.09	24.09	14594121
2005-08-17	24.11	24.23	24.05	24.14	11855391
2005-08-18	24.08	24.19	24.01	24.13	13065218
2005-08-19	24.13	24.25	24.13	24.17	6882644
2005-08-22	24.17	24.34	24.13	24.23	6522576
2005-08-23	24.23	24.23	24.05	24.08	8087916
2005-08-24	24.00	24.16	23.80	23.80	13036905
2005-08-25	23.80	23.96	23.76	23.92	8257301
2005-08-26	23.92	23.92	23.67	23.67	16319983
2005-08-29	23.67	23.89	23.54	23.86	11118884
2005-08-30	23.72	23.80	23.57	23.65	20823227
2005-08-31	23.31	23.92	23.31	23.92	14215465
2005-09-01	24.00	24.06	23.73	23.97	19850860
2005-09-02	24.00	24.09	23.91	23.96	7385876
2005-09-06	24.05	24.25	24.03	24.25	10429032
2005-09-07	24.27	24.29	24.12	24.19	10585738
2005-09-08	24.09	24.18	24.05	24.05	7680578
2005-09-09	24.09	24.31	24.08	24.26	8127062
2005-09-12	24.33	24.34	24.25	24.34	8269119
2005-09-13	24.29	24.30	24.13	24.13	5414307
2005-09-14	24.13	24.26	24.09	24.11	8381263
2005-09-15	24.21	24.21	24.03	24.13	5711101
2005-09-16	24.13	24.34	24.05	24.33	12791813
2005-09-19	24.37	24.37	24.07	24.11	6953919
2005-09-20	24.03	24.35	23.97	23.98	23278456
2005-09-21	23.99	23.99	23.57	23.58	17675437
2005-09-22	23.57	23.76	23.40	23.76	15650934
2005-09-23	23.72	23.87	23.62	23.84	4365864
2005-09-26	23.88	24.09	23.69	23.71	7957430
2005-09-27	23.64	23.89	23.63	23.79	7322972
2005-09-28	23.79	23.86	23.60	23.60	7652019
2005-09-29	23.64	24.05	23.59	24.04	8617861
2005-09-30	24.09	24.24	23.91	23.98	6617856
2005-10-03	24.09	24.39	23.84	23.92	4219006
2005-10-04	24.33	24.33	23.62	23.62	11310428
2005-10-05	23.72	23.81	23.53	23.53	12952828
2005-10-06	23.64	23.79	23.47	23.59	12219644
2005-10-07	23.59	23.78	23.58	23.67	6118439
2005-10-10	23.76	23.76	23.42	23.42	5314473
2005-10-11	23.53	23.59	23.31	23.35	10020586
2005-10-12	23.40	23.51	23.14	23.24	12442948
2005-10-13	23.27	23.37	23.10	23.35	21803841
2005-10-14	23.41	23.62	23.41	23.61	11216133
2005-10-17	23.64	23.74	23.48	23.64	9411610
2005-10-18	23.61	23.75	23.45	23.45	6495987
2005-10-19	23.50	23.98	23.38	23.92	19473189
2005-10-20	24.00	24.05	23.61	23.71	16381902
2005-10-21	24.09	24.09	23.72	23.85	8709325
2005-10-24	23.96	24.32	23.91	24.32	9280262
2005-10-25	24.29	24.32	24.05	24.18	12154278
2005-10-26	24.21	24.44	24.10	24.35	15936157
2005-10-27	24.25	24.40	24.21	24.21	17731940
2005-10-28	24.37	24.62	24.26	24.62	20482363
2005-10-31	24.70	24.81	24.63	24.71	11654369
2005-11-01	24.72	24.72	24.53	24.62	10145532
2005-11-02	24.57	24.90	24.57	24.83	12949258
2005-11-03	25.06	25.06	24.74	24.84	10983843
2005-11-04	24.94	24.94	24.75	24.88	8035844
2005-11-07	25.02	25.11	24.93	25.09	9374188
2005-11-08	24.89	25.18	24.89	25.02	7569419
2005-11-09	25.06	25.20	24.96	25.09	10027726
2005-11-10	25.18	25.61	25.10	25.59	18624907
2005-11-11	25.61	25.74	25.55	25.68	10650119
2005-11-14	25.70	25.73	25.59	25.69	6888922
2005-11-15	25.71	25.91	25.36	25.46	16973767
2005-11-16	25.45	25.58	25.26	25.32	21732197
2005-11-17	25.39	25.67	25.32	25.62	11009325
2005-11-18	25.79	26.48	25.57	25.75	9416657
2005-11-21	25.79	25.94	25.71	25.87	7275456
2005-11-22	25.91	26.15	25.77	26.10	15687372
2005-11-23	26.12	26.44	26.06	26.30	11811321
2005-11-25	26.36	26.41	26.29	26.36	2176654
2005-11-28	26.44	26.44	26.19	26.24	19170609
2005-11-29	26.32	26.38	26.04	26.22	18621953
2005-11-30	26.24	26.24	25.82	25.89	25968807
2005-12-01	26.04	26.17	26.00	26.03	12589067
2005-12-02	26.09	26.11	25.99	26.08	7858334
2005-12-05	26.00	26.05	25.80	26.04	15691188
2005-12-06	26.16	26.22	25.94	25.95	8581793
2005-12-07	25.93	26.00	25.63	25.74	9688954
2005-12-08	25.75	25.90	25.63	25.73	9374434
2005-12-09	26.16	26.16	25.70	25.91	9121833
2005-12-12	25.92	25.98	25.71	25.80	6234399
2005-12-13	25.79	26.21	25.76	26.13	19211602
2005-12-14	26.11	26.28	26.06	26.23	11667664
2005-12-15	26.25	26.25	26.05	26.08	11066936
2005-12-16	26.08	26.12	25.93	25.98	7611765
2005-12-19	25.93	26.00	25.74	25.75	7940196
2005-12-20	25.76	25.92	25.75	25.87	5430679
2005-12-21	25.91	26.10	25.87	25.94	7313863
2005-12-22	26.00	26.12	25.91	26.12	6719782
2005-12-23	26.14	26.18	26.08	26.15	3939692
2005-12-27	26.29	26.29	25.92	25.95	8312819
2005-12-28	25.94	26.04	25.87	25.89	5012385
2005-12-29	25.96	25.99	25.82	25.87	4117325
2005-12-30	25.73	25.83	25.65	25.73	6315399
2006-01-03	25.73	26.21	25.65	26.16	17719999
2006-01-04	26.16	26.26	26.04	26.13	19258380
2006-01-05	26.15	26.24	26.13	26.22	6362054
2006-01-06	26.25	26.40	26.17	26.38	9402870
2006-01-09	26.39	26.49	26.34	26.45	8239329
2006-01-10	26.52	26.52	26.29	26.47	8345072
2006-01-11	26.30	26.63	26.30	26.62	9195077
2006-01-12	26.52	26.56	26.39	26.43	7183746
2006-01-13	26.76	26.76	26.34	26.42	7528549
2006-01-17	26.26	26.26	26.09	26.14	7335529
2006-01-18	26.00	26.28	25.97	26.07	10850895
2006-01-19	26.17	26.17	25.95	25.99	7725879
2006-01-20	25.98	25.98	25.43	25.44	26976750
2006-01-23	25.35	25.68	25.31	25.51	13649574
2006-01-24	25.59	25.75	25.58	25.62	16959733
2006-01-25	25.67	25.74	25.57	25.67	8817283
2006-01-26	25.91	26.20	25.83	26.11	14626496
2006-01-27	26.08	26.37	25.99	26.13	12404417
2006-01-30	26.11	26.13	26.05	26.05	7284073
2006-01-31	26.07	26.13	25.92	25.95	16142719
2006-02-01	25.91	26.06	25.82	25.94	13474526
2006-02-02	25.92	25.95	25.72	25.76	17747327
2006-02-03	25.83	25.85	25.49	25.65	15270063
2006-02-06	25.63	25.74	25.63	25.73	9126634
2006-02-07	25.69	25.78	25.55	25.56	9067176
2006-02-08	25.52	25.75	25.52	25.72	11276452
2006-02-09	25.73	25.97	25.72	25.78	7923700
2006-02-10	25.75	25.95	25.63	25.93	6550151
2006-02-13	25.87	25.91	25.72	25.83	18027749
2006-02-14	25.87	26.25	25.85	26.14	18669346
2006-02-15	26.17	26.32	26.08	26.30	16644351
2006-02-16	26.29	26.45	26.25	26.45	9676767
2006-02-17	26.44	26.50	26.26	26.34	9473160
2006-02-21	26.30	26.42	26.23	26.26	14553744
2006-02-22	26.56	26.79	26.33	26.76	22394968
2006-02-23	26.77	26.84	26.54	26.66	9125895
2006-02-24	26.67	26.80	26.60	26.72	9338858
2006-02-27	26.73	26.84	26.73	26.77	11734507
2006-02-28	26.69	26.71	26.43	26.51	15690203
2006-03-01	26.59	26.65	26.52	26.65	6728276
2006-03-02	26.53	26.53	26.37	26.48	17965706
2006-03-03	26.41	26.57	26.34	26.42	13546047
2006-03-06	26.42	26.49	26.26	26.34	17043687
2006-03-07	26.25	26.44	26.23	26.43	26680694
2006-03-08	26.45	26.50	26.27	26.44	10367235
2006-03-09	26.44	26.52	26.26	26.28	7940196
2006-03-10	26.36	26.56	26.28	26.52	9605493
2006-03-13	26.59	26.65	26.45	26.52	12916267
2006-03-14	26.54	26.83	26.53	26.83	17439577
2006-03-15	26.78	26.91	26.69	26.86	23877830
2006-03-16	26.95	27.07	26.93	26.95	14009888
2006-03-17	26.83	26.89	26.79	26.89	8742685
2006-03-20	26.86	26.95	26.76	26.90	9054374
2006-03-21	26.88	26.90	26.60	26.64	10612574
2006-03-22	26.60	26.87	26.59	26.85	8927212
2006-03-23	26.77	26.78	26.64	26.72	10013077
2006-03-24	26.66	26.80	26.59	26.71	12086450
2006-03-27	26.69	26.74	26.61	26.69	8242529
2006-03-28	26.69	26.77	26.43	26.47	13887403
2006-03-29	26.62	26.65	26.42	26.60	6550766
2006-03-30	26.50	26.67	26.39	26.43	10008276
2006-03-31	26.45	26.56	26.40	26.44	9100290
2006-04-03	26.44	26.69	26.42	26.48	17761607
2006-04-04	26.48	26.81	26.42	26.77	5489767
2006-04-05	26.78	26.89	26.72	26.82	10001505
2006-04-06	27.01	27.01	26.61	26.72	14073654
2006-04-07	26.82	26.85	26.43	26.47	15008229
2006-04-10	26.53	26.65	26.45	26.52	8589794
2006-04-11	26.63	26.63	26.24	26.29	11979107
2006-04-12	26.30	26.43	26.28	26.34	8625986
2006-04-13	26.31	26.42	26.26	26.39	6869964
2006-04-17	26.43	26.49	26.29	26.36	7458259
2006-04-18	26.47	26.87	26.41	26.85	16304226
2006-04-19	26.90	26.95	26.77	26.88	11333324
2006-04-20	26.89	27.06	26.82	26.94	5373561
2006-04-21	27.10	27.10	26.58	26.90	6024760
2006-04-24	27.16	27.16	26.60	26.91	6810630
2006-04-25	26.91	26.91	26.67	26.75	8725328
2006-04-26	26.65	26.91	26.65	26.90	6675959
2006-04-27	26.83	27.38	26.79	27.33	21775528
2006-04-28	27.21	27.69	27.21	27.59	16492446
2006-05-01	27.61	27.64	27.09	27.16	16759696
2006-05-02	27.29	27.34	27.21	27.33	4896425
2006-05-03	27.34	27.38	27.20	27.30	5726119
2006-05-04	27.31	27.47	27.31	27.36	10429278
2006-05-05	27.47	27.78	27.47	27.75	14808930
2006-05-08	27.79	27.80	27.60	27.64	10281188
2006-05-09	27.60	27.72	27.60	27.68	12726324
2006-05-10	27.66	27.75	27.51	27.70	10461899
2006-05-11	27.68	27.68	27.16	27.25	10598048
2006-05-12	26.81	27.25	26.81	26.97	10406627
2006-05-15	26.92	27.18	26.92	27.16	6753635
2006-05-16	27.18	27.25	27.01	27.12	9561546
2006-05-17	26.95	26.99	26.50	26.58	13422578
2006-05-18	26.60	26.70	26.34	26.34	8360459
2006-05-19	26.50	26.60	26.32	26.48	12222599
2006-05-22	26.43	26.54	26.20	26.42	12672652
2006-05-23	26.52	26.61	26.27	26.29	9384774
2006-05-24	26.24	26.48	26.08	26.30	13323113
2006-05-25	26.44	26.56	26.36	26.54	6981001
2006-05-26	26.68	26.77	26.57	26.76	4869712
2006-05-30	26.79	26.79	26.35	26.36	9413457
2006-05-31	26.45	26.58	26.30	26.55	6483061
2006-06-01	26.53	26.90	26.53	26.86	4518016
2006-06-02	26.73	27.07	26.73	26.99	10181847
2006-06-05	26.88	26.96	26.55	26.57	8061819
2006-06-06	26.65	26.71	26.25	26.51	23200411
2006-06-07	26.47	26.82	26.46	26.60	10925986
2006-06-08	26.52	26.73	26.27	26.65	28709259
2006-06-09	26.60	26.76	26.52	26.56	11772668
2006-06-12	26.56	26.62	26.26	26.26	9561177
2006-06-13	26.20	26.36	25.68	25.75	24357797
2006-06-14	25.79	25.88	25.33	25.60	18993099
2006-06-15	25.83	26.22	25.73	26.17	15685648
2006-06-16	26.04	26.04	25.77	25.85	10174461
2006-06-19	25.85	26.01	25.61	25.67	7099053
2006-06-20	25.69	25.92	25.68	25.74	22578140
2006-06-21	25.79	26.05	25.74	25.95	15107817
2006-06-22	25.87	25.95	25.78	25.86	3410731
2006-06-23	25.75	25.85	25.62	25.69	5009308
2006-06-26	25.73	25.91	25.67	25.91	5158505
2006-06-27	25.87	25.95	25.65	25.66	4800038
2006-06-28	25.79	25.81	25.63	25.80	5785946
2006-06-29	25.93	26.37	25.87	26.34	11568568
2006-06-30	26.43	26.47	26.22	26.27	7769333
2006-07-03	26.30	26.59	26.30	26.58	4077195
2006-07-05	26.36	26.42	26.22	26.33	5988691
2006-07-06	26.30	26.49	26.30	26.41	4241410
2006-07-07	26.28	26.52	26.26	26.28	3649668
2006-07-10	26.34	26.50	26.34	26.46	3758735
2006-07-11	26.34	26.49	26.18	26.47	5804534
2006-07-12	26.55	26.55	26.15	26.21	6619579
2006-07-13	26.08	26.12	25.78	25.79	11400167
2006-07-14	25.77	25.87	25.58	25.69	9368033
2006-07-17	25.61	25.79	25.54	25.74	6106621
2006-07-18	25.84	25.87	25.58	25.79	8530460
2006-07-19	25.87	26.49	25.86	26.47	40039875
2006-07-20	26.48	26.56	26.34	26.37	15552085
2006-07-21	26.37	26.45	26.13	26.22	16533069
2006-07-24	26.34	26.59	26.26	26.56	11416417
2006-07-25	26.56	26.70	26.43	26.63	8844488
2006-07-26	26.63	26.70	26.50	26.60	5503677
2006-07-27	26.73	26.77	26.43	26.44	9565485
2006-07-28	26.65	27.01	26.64	26.91	14383373
2006-07-31	26.97	26.98	26.81	26.87	8948877
2006-08-01	26.77	26.86	26.64	26.79	7718493
2006-08-02	26.83	26.90	26.71	26.84	7259699
2006-08-03	26.73	27.01	26.73	26.95	7380460
2006-08-04	27.23	27.46	26.91	27.01	19989840
2006-08-07	27.01	27.03	26.87	26.95	4076579
2006-08-08	27.03	27.10	26.72	26.76	10953068
2006-08-09	26.95	27.01	26.42	26.44	10111680
2006-08-10	26.41	26.63	26.33	26.57	12115378
2006-08-11	26.51	26.56	26.38	26.49	6336818
2006-08-14	26.63	26.77	26.47	26.52	6748957
2006-08-15	26.85	27.30	26.80	26.97	10760909
2006-08-16	27.13	27.16	26.99	27.12	5888119
2006-08-17	27.09	27.23	27.03	27.21	6555813
2006-08-18	27.23	27.25	27.12	27.25	7479802
2006-08-21	27.21	27.21	27.08	27.14	4727532
2006-08-22	27.13	27.21	27.03	27.13	6325616
2006-08-23	27.12	27.16	26.99	27.05	4746120
2006-08-24	27.14	27.19	27.08	27.14	4821457
2006-08-25	27.06	27.08	26.97	26.99	4463729
2006-08-28	26.97	27.25	26.96	27.19	11596881
2006-08-29	27.13	27.13	26.92	27.08	17294196
2006-08-30	27.12	27.23	27.12	27.16	4856418
2006-08-31	27.16	27.21	27.11	27.19	4162626
2006-09-01	27.29	27.29	27.14	27.23	3034168
2006-09-05	27.25	27.42	27.21	27.33	9705573
2006-09-06	27.21	27.54	27.17	27.24	6858885
2006-09-07	27.13	27.20	27.00	27.03	8959341
2006-09-08	27.03	27.21	26.90	27.18	6832419
2006-09-11	27.13	27.24	27.10	27.20	4257044
2006-09-12	27.23	27.59	27.21	27.55	7997560
2006-09-13	27.59	27.81	27.46	27.75	8542032
2006-09-14	27.65	27.81	27.63	27.81	3825455
2006-09-15	28.42	28.43	27.71	27.74	7382922
2006-09-18	27.68	27.80	27.61	27.71	9313622
2006-09-19	28.07	28.07	27.60	27.76	7713815
2006-09-20	27.86	27.99	27.81	27.94	9690678
2006-09-21	27.94	28.02	27.70	27.88	6461026
2006-09-22	27.75	27.85	27.68	27.80	7961369
2006-09-25	27.95	28.15	27.82	28.08	7118626
2006-09-26	28.10	28.24	27.99	28.24	7658912
2006-09-27	28.16	28.23	28.03	28.11	6000140
2006-09-28	28.03	28.24	28.03	28.20	3996810
2006-09-29	27.88	28.39	27.88	28.12	6330171
2006-10-02	28.08	28.16	27.95	28.06	4536481
2006-10-03	28.07	28.40	28.05	28.33	8250777
2006-10-04	28.62	28.68	28.26	28.68	14697525
2006-10-05	28.73	28.95	28.55	28.66	10687542
2006-10-06	28.57	28.60	28.49	28.56	6333125
2006-10-09	28.55	28.68	28.46	28.64	4485394
2006-10-10	28.69	28.73	28.56	28.64	6821709
2006-10-11	28.24	28.64	28.24	28.57	7388215
2006-10-12	28.63	28.77	28.63	28.72	6476044
2006-10-13	28.64	28.83	28.64	28.83	4953544
2006-10-16	28.73	28.76	28.64	28.68	6320200
2006-10-17	28.65	28.75	28.53	28.68	6891753
2006-10-18	28.80	28.91	28.59	28.76	7018177
2006-10-19	28.71	28.71	28.44	28.57	8025012
2006-10-20	28.57	28.58	28.42	28.54	8718680
2006-10-23	28.45	28.77	28.43	28.72	4841769
2006-10-24	28.67	28.72	28.58	28.72	3734361
2006-10-25	28.75	28.84	28.63	28.84	5660261
2006-10-26	28.89	29.05	28.76	29.04	11989201
2006-10-27	29.00	29.00	28.74	28.82	5312134
2006-10-30	28.78	28.92	28.73	28.83	9933800
2006-10-31	28.91	28.98	28.78	28.78	9728223
2006-11-01	28.91	28.96	28.55	28.60	11319783
2006-11-02	28.58	28.63	28.43	28.52	4528356
2006-11-03	28.61	28.68	28.38	28.52	4709190
2006-11-06	28.59	28.90	28.54	28.85	9460727
2006-11-07	28.88	29.03	28.86	28.92	4722239
2006-11-08	28.80	29.09	28.80	29.04	3910517
2006-11-09	29.04	29.04	28.80	28.85	4959083
2006-11-10	28.93	29.08	28.88	29.08	6402431
2006-11-13	28.95	29.17	28.95	29.05	4200541
2006-11-14	28.98	29.25	28.87	29.22	7786198
2006-11-15	29.17	29.25	29.12	29.18	4036202
2006-11-16	29.37	29.46	29.26	29.46	11170217
2006-11-17	29.40	29.40	29.24	29.24	12754637
2006-11-20	29.33	29.49	29.29	29.43	13273749
2006-11-21	29.45	29.45	29.32	29.38	4275632
2006-11-22	29.38	29.49	29.30	29.42	2484034
2006-11-24	29.24	29.37	29.20	29.27	2504346
2006-11-27	29.28	29.28	28.81	28.81	9614725
2006-11-28	28.87	28.92	28.68	28.86	8988269
2006-11-29	28.96	29.13	28.88	29.04	5151119
2006-11-30	28.95	29.13	28.85	28.98	4428276
2006-12-01	28.97	29.06	28.62	28.81	10387424
2006-12-04	28.92	29.27	28.90	29.22	8233543
2006-12-05	29.24	29.37	29.14	29.36	10037943
2006-12-06	29.34	29.44	29.33	29.40	3267566
2006-12-07	29.46	29.58	29.28	29.33	5468471
2006-12-08	29.26	29.48	29.22	29.42	6413386
2006-12-11	29.48	29.63	29.46	29.58	10900874
2006-12-12	29.49	29.65	29.45	29.60	7815126
2006-12-13	29.65	29.76	29.59	29.63	4945665
2006-12-14	29.64	29.89	29.59	29.89	7145585
2006-12-15	29.84	29.85	29.68	29.73	8292754
2006-12-18	29.82	29.94	29.78	29.88	6471367
2006-12-19	29.78	29.93	29.71	29.85	13315480
2006-12-20	29.87	29.96	29.76	29.95	5201098
2006-12-21	29.98	30.01	29.80	29.82	9403609
2006-12-22	29.81	29.82	29.59	29.68	4097137
2006-12-26	29.73	29.94	29.72	29.94	5110496
2006-12-27	30.03	30.17	30.02	30.15	5211438
2006-12-28	30.09	30.17	29.97	30.02	8430380
2006-12-29	29.98	30.06	29.83	29.85	4283264
2007-01-03	30.02	30.21	29.76	29.99	9365078
2007-01-04	29.98	29.99	29.76	29.89	6646292
2007-01-05	29.81	29.88	29.60	29.64	7977372
2007-01-08	29.67	29.81	29.47	29.79	4427291
2007-01-09	29.79	29.91	29.58	29.74	5997308
2007-01-10	29.59	29.86	29.57	29.84	3614462
2007-01-11	29.85	30.02	29.82	30.02	4675338
2007-01-12	29.91	30.09	29.91	30.06	8128416
2007-01-16	30.06	30.14	30.02	30.14	5315827
2007-01-17	30.10	30.19	29.98	30.06	4927693
2007-01-18	30.11	30.14	29.92	29.94	5029004
2007-01-19	29.98	30.05	29.91	30.02	4202880
2007-01-22	30.06	30.09	29.92	30.00	5728581
2007-01-23	29.90	30.04	29.85	30.06	7704705
2007-01-24	29.98	30.29	29.94	30.29	5148903
2007-01-25	30.30	30.32	29.81	29.85	15461237
2007-01-26	29.87	29.99	29.69	29.91	11193113
2007-01-29	29.89	29.95	29.72	29.76	13643419
2007-01-30	29.78	29.93	29.75	29.88	7687718
2007-01-31	29.88	30.19	29.79	30.14	15289143
2007-02-01	30.20	30.33	30.18	30.32	18404066
2007-02-02	30.32	30.41	30.29	30.38	7704459
2007-02-05	30.40	30.42	30.24	30.37	5309672
2007-02-06	30.40	30.53	30.36	30.50	9894778
2007-02-07	30.53	30.67	30.50	30.62	5616437
2007-02-08	30.54	30.55	30.36	30.52	6929175
2007-02-09	30.47	30.63	30.02	30.19	21979751
2007-02-12	30.24	30.28	30.04	30.11	11936354
2007-02-13	30.16	30.41	30.14	30.40	12937227
2007-02-14	30.40	30.71	30.38	30.65	12212749
2007-02-15	30.67	30.73	30.58	30.68	12006927
2007-02-16	30.59	30.68	30.55	30.67	6764837
2007-02-20	30.63	30.86	29.95	30.82	6509281
2007-02-21	30.71	30.79	30.64	30.71	5231257
2007-02-22	30.78	30.83	30.56	30.58	11642551
2007-02-23	30.60	30.62	30.22	30.33	20234563
2007-02-26	30.44	30.48	29.96	30.08	21959626
2007-02-27	29.72	29.89	28.37	28.68	40870554
2007-02-28	29.01	29.39	28.87	29.20	26681186
2007-03-01	28.84	29.29	28.59	29.17	32203931
2007-03-02	29.14	29.24	28.84	28.84	15158657
2007-03-05	28.57	28.91	28.05	28.38	21501508
2007-03-06	28.68	29.07	28.61	28.98	23815665
2007-03-07	28.95	29.07	28.77	28.81	14010257
2007-03-08	29.39	29.39	28.98	29.07	24346841
2007-03-09	29.25	29.29	29.00	29.14	11761343
2007-03-12	29.04	29.24	28.94	29.14	17742649
2007-03-13	28.90	28.94	28.11	28.27	55831266
2007-03-14	28.27	28.46	27.77	28.33	49895631
2007-03-15	28.37	28.81	28.35	28.68	38820960
2007-03-16	28.64	28.68	28.25	28.45	23623019
2007-03-19	28.64	28.76	28.46	28.64	19648263
2007-03-20	28.65	28.94	28.63	28.90	21929812
2007-03-21	28.92	29.72	28.87	29.55	41179606
2007-03-22	29.62	29.65	29.32	29.37	20898102
2007-03-23	29.33	29.52	29.29	29.41	15015861
2007-03-26	29.37	29.49	29.05	29.26	20591183
2007-03-27	29.22	29.24	29.04	29.08	7700028
2007-03-28	28.92	29.07	28.62	28.72	21499784
2007-03-29	28.93	29.08	28.71	28.86	17217055
2007-03-30	28.97	29.09	28.61	28.94	14556261
2007-04-02	28.92	28.92	28.53	28.68	14561048
2007-04-03	28.93	29.12	28.87	29.03	16612167
2007-04-04	29.03	29.14	28.94	29.03	14399623
2007-04-05	29.03	29.11	28.93	29.05	6649862
2007-04-09	29.12	29.13	28.98	29.04	7637268
2007-04-10	29.04	29.18	29.04	29.17	11994360
2007-04-11	29.16	29.16	28.84	28.93	13683366
2007-04-12	28.88	28.94	28.70	28.88	12340390
2007-04-13	28.92	29.09	28.90	29.00	19034341
2007-04-16	29.26	29.72	29.26	29.71	39919402
2007-04-17	29.71	29.85	29.60	29.70	15461410
2007-04-18	29.81	30.15	29.74	30.04	31112709
2007-04-19	29.94	30.07	29.77	30.00	17748834
2007-04-20	30.18	30.25	30.04	30.15	20996478
2007-04-23	30.15	30.28	30.04	30.07	11672763
2007-04-24	30.10	30.12	29.78	29.98	15706961
2007-04-25	30.07	30.41	30.02	30.39	20028017
2007-04-26	30.34	30.41	30.17	30.34	9484294
2007-04-27	30.23	30.33	30.11	30.30	11863296
2007-04-30	30.29	30.38	30.03	30.06	18614619
2007-05-01	30.06	30.22	29.87	30.12	14056713
2007-05-02	30.18	30.36	30.06	30.25	11601612
2007-05-03	30.43	30.54	30.29	30.54	12605084
2007-05-04	30.60	30.67	30.51	30.64	10915008
2007-05-07	30.67	30.76	30.60	30.68	5842374
2007-05-08	30.61	30.64	30.48	30.62	7468969
2007-05-09	30.64	30.81	30.54	30.78	14572824
2007-05-10	30.63	30.75	30.34	30.34	15891398
2007-05-11	30.47	30.67	30.47	30.67	16812091
2007-05-14	30.69	30.71	30.36	30.52	37215001
2007-05-15	30.55	30.71	30.38	30.45	20241333
2007-05-16	30.59	30.80	30.50	30.80	19635496
2007-05-17	30.69	30.71	30.58	30.64	7513903
2007-05-18	30.79	30.79	30.64	30.72	12363196
2007-05-21	30.74	30.82	30.64	30.76	16396319
2007-05-22	30.79	30.87	30.66	30.78	15239125
2007-05-23	30.73	30.95	30.71	30.76	20107318
2007-05-24	30.81	30.87	30.37	30.48	24805258
2007-05-25	30.46	30.58	30.39	30.54	11255860
2007-05-29	30.60	30.68	30.50	30.67	9929910
2007-05-30	30.48	30.88	30.48	30.88	16632735
2007-05-31	30.96	30.99	30.71	30.79	13721319
2007-06-01	30.84	30.94	30.77	30.89	8891291
2007-06-04	30.79	30.84	30.75	30.84	12312825
2007-06-05	30.69	30.77	30.58	30.66	17915937
2007-06-06	30.54	30.55	30.32	30.40	18752192
2007-06-07	30.28	30.43	29.81	29.89	31728778
2007-06-08	29.92	30.24	29.83	30.24	22664793
2007-06-11	30.22	30.45	30.06	30.37	24474267
2007-06-12	30.17	30.42	29.89	29.96	25845128
2007-06-13	30.06	30.54	30.06	30.53	15413228
2007-06-14	30.45	30.64	30.42	30.48	23017597
2007-06-15	30.63	30.63	30.40	30.42	11822770
2007-06-18	30.51	30.59	30.34	30.41	9990734
2007-06-19	30.30	30.54	30.26	30.54	10070925
2007-06-20	30.54	30.61	29.89	30.01	25587943
2007-06-21	29.98	30.10	29.65	30.06	47156227
2007-06-22	29.97	29.97	29.49	29.68	47397019
2007-06-25	29.52	29.81	29.24	29.44	40562654
2007-06-26	29.46	29.60	29.16	29.16	36617437
2007-06-27	29.16	29.60	29.08	29.60	36680555
2007-06-28	29.60	29.76	29.37	29.55	32559824
2007-06-29	29.59	29.73	29.08	29.39	37310036
2007-07-02	29.81	29.83	29.40	29.64	18314968
2007-07-03	29.75	29.93	29.75	29.90	18100100
2007-07-05	29.65	29.85	29.59	29.65	24871257
2007-07-06	29.65	29.81	29.53	29.80	16083126
2007-07-09	29.77	29.81	29.62	29.68	19663249
2007-07-10	29.47	29.50	28.92	29.05	52127152
2007-07-11	28.94	29.25	28.87	29.15	55023005
2007-07-12	29.29	29.79	29.26	29.68	40810949
2007-07-13	29.77	29.89	29.63	29.80	26303409
2007-07-16	29.72	30.00	29.66	29.69	29971649
2007-07-17	29.69	29.94	29.69	29.79	34955230
2007-07-18	29.49	30.05	29.06	29.41	62410223
2007-07-19	29.50	29.65	29.19	29.31	40433180
2007-07-20	29.34	29.37	28.66	28.80	86443405
2007-07-23	28.76	29.07	28.66	28.78	44589774
2007-07-24	28.35	28.57	27.85	28.06	94807804
2007-07-25	28.22	28.42	27.82	28.19	91805026
2007-07-26	27.70	27.87	27.08	27.52	105488780
2007-07-27	27.44	27.79	27.08	27.09	95817101
2007-07-30	27.38	27.64	26.81	27.60	103138720
2007-07-31	27.86	30.26	26.73	26.73	121875278
2007-08-01	26.88	27.20	26.41	27.03	123089145
2007-08-02	27.34	27.54	26.96	27.21	81025333
2007-08-03	26.97	27.22	26.01	26.04	165871140
2007-08-06	26.15	27.42	25.96	27.38	141374200
2007-08-07	27.24	27.95	27.11	27.57	144120800
2007-08-08	27.77	28.59	27.64	28.23	135061500
2007-08-09	27.42	27.98	26.92	27.21	124409169
2007-08-10	26.77	27.54	26.69	27.09	94956263
2007-08-13	27.73	27.73	26.56	26.85	70958533
2007-08-14	27.03	27.05	26.26	26.38	87599930
2007-08-15	26.16	26.90	25.96	26.14	100467797
2007-08-16	25.95	29.94	25.60	26.93	201537350
2007-08-17	28.74	28.75	27.32	28.03	217975250
2007-08-20	28.11	28.13	27.28	27.65	108917403
2007-08-21	27.48	28.08	27.48	27.85	58665521
2007-08-22	28.02	28.26	27.67	27.92	86213085
2007-08-23	28.23	28.27	27.78	27.96	63119919
2007-08-24	27.90	28.20	27.70	28.06	43523236
2007-08-27	27.99	28.02	27.69	27.73	24216212
2007-08-28	27.46	27.48	26.82	26.90	76694870
2007-08-29	27.05	27.38	26.69	27.23	61839654
2007-08-30	26.90	27.29	26.88	27.06	58436259
2007-08-31	27.61	27.62	27.16	27.42	68167117
2007-09-04	27.49	27.94	27.34	27.63	45012254
2007-09-05	27.58	27.60	27.13	27.29	55576819
2007-09-06	27.29	27.55	26.92	27.09	39227565
2007-09-07	26.81	27.08	26.65	26.82	92816045
2007-09-10	26.88	27.04	26.44	26.73	73755365
2007-09-11	26.86	27.21	26.84	27.00	62354335
2007-09-12	27.05	27.21	26.87	27.06	40082340
2007-09-13	27.23	27.54	27.21	27.51	67115937
2007-09-14	27.21	27.60	27.17	27.60	37333921
2007-09-17	27.38	27.38	27.11	27.34	50506084
2007-09-18	27.52	28.51	27.25	28.38	170892840
2007-09-19	28.69	28.98	28.47	28.55	92064397
2007-09-20	28.64	28.67	28.07	28.20	79679070
2007-09-21	28.30	28.30	27.79	28.11	66584492
2007-09-24	28.15	28.15	27.60	27.72	60979555
2007-09-25	27.57	27.68	27.36	27.66	44182135
2007-09-26	27.73	27.91	27.51	27.67	65135358
2007-09-27	27.79	28.01	27.71	27.99	44072080
2007-09-28	27.80	28.06	27.75	27.88	37877378
2007-10-01	27.73	28.47	27.70	28.41	61713282
2007-10-02	28.55	28.78	28.47	28.73	36303105
2007-10-03	28.57	28.84	28.53	28.67	52086811
2007-10-04	28.77	28.88	28.64	28.84	37413783
2007-10-05	28.92	29.22	28.88	29.16	48783209
2007-10-08	29.11	29.11	28.64	28.76	25838567
2007-10-09	28.90	29.11	28.69	29.00	39621212
2007-10-10	28.94	29.03	28.68	28.84	40195785
2007-10-11	29.16	29.16	28.60	28.68	77485418
2007-10-12	28.58	28.88	28.58	28.87	41216961
2007-10-15	28.76	28.77	27.99	28.29	94871200
2007-10-16	28.10	28.13	27.62	27.76	83487889
2007-10-17	27.99	28.09	27.24	27.74	91552836
2007-10-18	27.17	27.47	27.13	27.39	88868383
2007-10-19	27.25	27.40	26.44	26.48	110383921
2007-10-22	26.21	26.97	26.21	26.81	80609607
2007-10-23	27.11	27.11	26.65	26.95	60804309
2007-10-24	26.89	26.92	26.08	26.75	128716714
2007-10-25	26.78	26.99	26.14	26.73	96816350
2007-10-26	27.23	27.38	26.61	27.38	97460182
2007-10-29	27.38	27.46	27.12	27.46	46984931
2007-10-30	27.33	27.33	27.01	27.03	35125243
2007-10-31	27.14	27.53	26.89	27.40	104572367
2007-11-01	26.60	27.17	26.00	26.00	112372543
2007-11-02	26.05	26.11	25.17	25.87	196512740
2007-11-05	25.15	25.64	24.95	25.40	124899579
2007-11-06	25.51	25.83	25.14	25.83	101355444
2007-11-07	25.35	25.45	24.42	24.42	125355446
2007-11-08	24.78	24.79	23.79	24.67	146019950
2007-11-09	24.17	25.18	23.92	24.48	165225660
2007-11-12	24.66	25.33	24.52	24.57	134100223
2007-11-13	25.13	25.87	25.00	25.73	161819640
2007-11-14	26.27	26.39	25.61	25.63	118726357
2007-11-15	25.38	25.61	24.42	24.98	134429120
2007-11-16	24.98	25.10	24.46	24.78	100659877
2007-11-19	24.46	24.53	23.83	24.12	168176170
2007-11-20	23.68	24.25	23.11	23.59	179941990
2007-11-21	23.27	23.62	22.95	23.23	134811460
2007-11-23	23.44	23.94	23.44	23.78	88425650
2007-11-26	23.88	23.88	22.83	22.98	127733791
2007-11-27	23.23	23.53	22.94	23.40	122877921
2007-11-28	23.96	24.79	23.87	24.79	205239900
2007-11-29	24.61	24.78	24.19	24.57	107098898
2007-11-30	25.48	25.74	25.04	25.18	144990670
2007-12-03	25.05	25.17	24.78	24.98	72570903
2007-12-04	24.57	24.70	24.41	24.52	75399279
2007-12-05	24.90	25.10	24.61	24.88	107066778
2007-12-06	24.92	25.69	24.86	25.69	122101247
2007-12-07	25.74	25.79	25.35	25.35	100382776
2007-12-10	25.62	26.07	25.42	25.88	97747514
2007-12-11	25.93	26.11	24.57	24.57	168317500
2007-12-12	25.40	25.47	23.92	24.39	175890150
2007-12-13	24.12	24.40	23.70	24.38	167589840
2007-12-14	24.05	24.47	23.83	23.84	86535488
2007-12-17	23.72	24.05	23.57	23.59	85715330
2007-12-18	23.94	23.97	23.21	23.61	103493068
2007-12-19	23.74	24.12	23.49	23.74	135635090
2007-12-20	23.96	24.10	23.23	23.57	120952260
2007-12-21	23.68	23.84	23.43	23.79	83153924
2007-12-24	23.90	24.26	23.88	24.22	53983151
2007-12-26	24.18	24.19	23.89	24.05	29010075
2007-12-27	23.99	23.99	23.55	23.57	44474052
2007-12-28	23.80	23.80	23.34	23.51	39842494
2007-12-31	23.44	23.83	23.27	23.50	61057841
2008-01-02	23.62	23.70	23.01	23.04	80446096
2008-01-03	23.14	23.26	22.88	22.89	55292152
2008-01-04	22.67	22.69	22.20	22.24	93322994
2008-01-07	22.40	22.61	21.99	22.30	112017974
2008-01-08	22.45	22.60	21.49	21.49	148535060
2008-01-09	21.61	21.98	21.05	21.89	164108970
2008-01-10	21.67	22.76	21.47	22.27	275365700
2008-01-11	22.15	22.84	21.93	22.34	224608150
2008-01-14	22.62	22.66	22.26	22.65	108269031
2008-01-15	22.23	22.26	21.71	21.71	141857420
2008-01-16	21.84	22.50	21.63	22.08	176286760
2008-01-17	22.12	22.13	20.94	20.96	208404580
2008-01-18	21.12	21.28	20.28	20.71	220299640
2008-01-22	19.67	21.66	19.59	21.16	314363190
2008-01-23	20.60	22.66	20.48	22.66	301912300
2008-01-24	22.66	22.88	22.37	22.67	197313650
2008-01-25	23.06	23.08	21.93	22.08	166197040
2008-01-28	22.20	23.55	21.88	22.87	113301560
2008-01-29	23.04	23.23	22.64	23.22	124376866
2008-01-30	22.99	23.82	22.75	22.85	263688410
2008-01-31	22.40	24.31	22.31	23.67	223878510
2008-02-01	23.56	24.11	23.47	24.11	162913080
2008-02-04	23.85	23.96	23.30	23.41	93362520
2008-02-05	22.89	23.01	22.31	22.46	154457270
2008-02-06	22.58	22.70	22.06	22.20	129129439
2008-02-07	21.99	22.70	21.93	22.40	159076630
2008-02-08	22.32	22.39	21.72	22.03	128477342
2008-02-11	21.99	21.99	21.35	21.54	134900950
2008-02-12	21.80	22.18	21.56	22.14	189332820
2008-02-13	22.06	22.12	21.58	22.06	106350385
2008-02-14	21.97	22.11	21.45	21.45	128028746
2008-02-15	21.49	21.80	21.26	21.80	125203257
2008-02-19	22.06	22.14	21.42	21.76	117439709
2008-02-20	21.35	22.01	21.28	22.01	145493190
2008-02-21	21.98	22.15	21.54	21.62	93068758
2008-02-22	21.68	22.10	21.19	22.10	137696960
2008-02-25	21.84	22.29	21.54	22.10	184562700
2008-02-26	22.01	22.62	21.94	22.29	127558993
2008-02-27	22.05	22.67	21.93	22.39	121409105
2008-02-28	22.19	22.20	21.69	21.69	109396039
2008-02-29	21.41	21.43	20.80	20.98	172359870
2008-03-03	20.85	20.89	20.41	20.70	136208060
2008-03-04	20.34	20.64	19.97	20.58	200672810
2008-03-05	20.65	20.89	20.16	20.42	225038380
2008-03-06	20.09	20.23	19.58	19.72	172225300
2008-03-07	19.39	20.19	19.33	19.76	245351090
2008-03-10	19.81	19.91	19.09	19.20	208606720
2008-03-11	20.06	20.58	19.52	20.45	280355420
2008-03-12	20.50	21.05	19.94	20.11	210871630
2008-03-13	19.59	20.93	19.04	20.06	258795510
2008-03-14	20.26	20.39	19.11	19.50	313447340
2008-03-17	18.11	19.33	18.11	19.05	261292750
2008-03-18	20.02	20.75	19.67	20.65	343693260
2008-03-19	20.92	21.20	20.11	20.11	266921250
2008-03-20	20.26	21.55	20.24	21.38	274151430
2008-03-24	21.62	22.23	21.57	21.66	182647580
2008-03-25	21.61	21.81	21.17	21.59	156230800
2008-03-26	21.27	21.35	20.73	20.81	158215680
2008-03-27	21.02	21.05	20.41	20.49	151309450
2008-03-28	20.54	20.65	19.94	20.02	109088246
2008-03-31	19.96	20.55	19.83	20.20	108258517
2008-04-01	20.93	21.71	20.87	21.62	206127600
2008-04-02	21.77	22.07	21.45	21.61	157617910
2008-04-03	21.36	21.81	21.27	21.71	121414147
2008-04-04	21.67	21.71	21.26	21.41	109630356
2008-04-07	21.74	21.92	21.46	21.54	121400252
2008-04-08	21.35	21.52	21.10	21.30	111046831
2008-04-09	21.36	21.36	20.79	20.94	120895493
2008-04-10	20.76	21.10	20.57	20.81	135455080
2008-04-11	20.41	20.88	20.36	20.41	113534597
2008-04-14	20.28	20.31	19.82	19.94	122993436
2008-04-15	20.12	20.33	19.80	20.14	115135810
2008-04-16	20.54	20.79	20.40	20.68	138142710
2008-04-17	20.53	21.15	20.50	21.04	155168360
2008-04-18	21.71	21.84	21.35	21.50	155040350
2008-04-21	21.28	21.28	20.97	21.17	80684231
2008-04-22	21.02	21.07	20.76	20.88	103548814
2008-04-23	20.93	21.06	20.59	20.74	100857274
2008-04-24	20.82	21.63	20.81	21.49	151616770
2008-04-25	21.72	21.95	21.26	21.89	102558649
2008-04-28	21.91	22.06	21.69	21.95	94331081
2008-04-29	21.85	21.97	21.61	21.68	79180362
2008-04-30	21.71	21.97	21.46	21.62	106286028
2008-05-01	21.56	22.44	21.49	22.36	125902964
2008-05-02	22.79	22.88	22.27	22.51	121245793
2008-05-05	22.34	22.40	22.04	22.12	78742524
2008-05-06	21.81	22.37	21.06	22.36	124571253
2008-05-07	22.38	22.38	21.46	21.55	118999294
2008-05-08	21.64	21.64	21.03	21.11	166583230
2008-05-09	20.98	21.46	20.93	21.11	142069170
2008-05-12	21.14	21.43	21.06	21.36	83403347
2008-05-13	21.44	21.45	21.03	21.17	92714820
2008-05-14	21.28	21.42	21.16	21.32	80107449
2008-05-15	21.30	21.61	21.12	21.53	90100646
2008-05-16	21.59	21.59	21.14	21.44	64561655
2008-05-19	21.32	21.57	21.06	21.23	85725135
2008-05-20	21.02	21.02	20.62	20.74	97193753
2008-05-21	20.68	20.81	20.10	20.21	133432827
2008-05-22	20.07	20.53	20.07	20.32	81729038
2008-05-23	20.24	20.24	19.93	20.02	89037541
2008-05-27	19.93	20.23	19.92	20.13	83667585
2008-05-28	20.29	20.31	19.73	20.02	139056500
2008-05-29	19.97	20.46	19.97	20.37	96683230
2008-05-30	20.49	20.51	19.94	20.11	79025912
2008-06-02	20.06	20.06	19.62	19.81	104663690
2008-06-03	19.98	20.03	19.45	19.75	151501400
2008-06-04	19.63	19.98	19.39	19.63	169061230
2008-06-05	19.71	20.02	19.66	20.02	138013030
2008-06-06	19.76	19.77	18.94	18.95	192620160
2008-06-09	19.06	19.17	18.37	18.69	210144350
2008-06-10	18.46	18.99	18.39	18.75	217348870
2008-06-11	18.82	18.85	18.14	18.20	214578640
2008-06-12	18.35	18.83	18.26	18.70	245202900
2008-06-13	18.81	18.99	18.42	18.99	157431210
2008-06-16	18.81	19.29	18.69	19.17	152722660
2008-06-17	19.37	19.37	18.54	18.61	151133280
2008-06-18	18.27	18.77	18.09	18.30	185423060
2008-06-19	18.34	18.54	17.94	18.50	205126120
2008-06-20	18.03	18.28	17.06	18.02	222510110
2008-06-23	17.92	17.95	17.33	17.45	150524570
2008-06-24	17.41	17.85	17.17	17.66	249745030
2008-06-25	17.76	18.25	17.60	17.72	270578230
2008-06-26	17.25	17.40	16.90	16.93	177937280
2008-06-27	16.95	17.11	16.53	16.73	179571930
2008-06-30	16.73	16.76	16.30	16.41	180534850
2008-07-01	16.19	16.58	15.90	16.52	292065530
2008-07-02	16.60	16.84	16.25	16.27	180401220
2008-07-03	16.45	16.56	16.08	16.23	102697656
2008-07-07	16.36	16.53	15.50	15.69	234993200
2008-07-08	15.78	16.69	15.58	16.65	305940130
2008-07-09	16.68	16.76	15.70	15.85	277362590
2008-07-10	15.58	15.95	15.39	15.63	287294120
2008-07-11	15.17	15.67	14.86	15.22	383739690
2008-07-14	15.60	15.76	14.39	14.45	291271320
2008-07-15	14.26	14.80	13.62	13.96	577518160
2008-07-16	14.42	15.78	14.22	15.68	448019680
2008-07-17	16.42	16.97	15.85	16.39	649620860
2008-07-18	16.95	17.13	16.41	16.77	316824390
2008-07-21	17.21	17.45	16.74	16.84	260827380
2008-07-22	16.40	18.27	16.17	17.80	407857430
2008-07-23	17.84	18.76	17.76	18.20	438753130
2008-07-24	18.37	18.37	16.97	17.12	335380770
2008-07-25	17.08	17.41	16.64	16.90	241407300
2008-07-28	16.87	17.22	16.08	16.22	209227110
2008-07-29	16.27	17.47	16.04	17.38	307705930
2008-07-30	17.77	17.97	17.12	17.71	334461120
2008-07-31	17.38	17.87	17.31	17.54	208456510
2008-08-01	17.58	17.73	17.09	17.62	233096440
2008-08-04	17.41	17.68	17.09	17.40	173696890
2008-08-05	17.70	18.31	17.57	18.31	222843090
2008-08-06	18.02	18.25	17.80	18.12	174746800
2008-08-07	17.76	17.94	17.07	17.23	232640650
2008-08-08	17.11	17.98	17.09	17.82	217418170
2008-08-11	17.77	18.49	17.63	18.12	198639580
2008-08-12	17.86	17.88	17.06	17.21	235358510
2008-08-13	17.00	17.04	16.44	16.71	282143440
2008-08-14	16.62	17.27	16.56	17.23	159834030
2008-08-15	17.29	17.58	17.13	17.35	164708780
2008-08-18	17.29	17.29	16.61	16.69	199085910
2008-08-19	16.45	16.52	16.02	16.20	214356490
2008-08-20	16.22	16.53	15.93	16.53	210530680
2008-08-21	16.13	16.42	16.06	16.23	162474330
2008-08-22	13.50	13.74	13.36	13.69	223352150
2008-08-25	16.62	16.63	16.25	16.26	118692464
2008-08-26	16.27	16.52	16.09	16.39	130461749
2008-08-27	16.39	16.73	16.26	16.70	109374730
2008-08-28	16.88	17.42	16.82	17.38	190652680
2008-08-29	17.20	17.50	17.15	17.40	171503510
2008-09-02	17.84	17.97	17.33	17.64	200184690
2008-09-03	17.56	17.94	17.38	17.92	178477420
2008-09-04	17.66	17.81	17.03	17.04	226267340
2008-09-05	16.78	17.66	16.76	17.66	294010290
2008-09-08	19.07	19.09	17.75	18.42	518248970
2008-09-09	18.05	18.44	17.19	17.25	407839820
2008-09-10	17.37	17.79	16.77	17.03	310143260
2008-09-11	16.49	17.47	16.39	17.42	411572770
2008-09-12	16.99	17.48	16.88	17.18	313952980
2008-09-15	16.04	16.85	15.51	15.51	555804920
2008-09-16	14.78	16.67	14.62	16.67	594428730
2008-09-17	15.84	15.98	14.71	15.07	625337670
2008-09-18	15.30	16.63	13.94	16.26	1050592190
2008-09-19	19.66	19.90	17.03	18.18	522838680
2008-09-22	18.07	18.08	15.80	16.69	231788510
2008-09-23	16.69	17.03	16.25	16.65	213866870
2008-09-24	16.80	16.82	16.21	16.46	168279610
2008-09-25	16.55	17.04	16.40	16.91	196826500
2008-09-26	16.13	17.38	16.02	17.38	252886950
2008-09-29	16.69	16.80	14.94	15.09	422434020
2008-09-30	15.35	16.37	15.17	16.16	212758840
2008-10-01	16.13	16.79	15.91	16.79	236124990
2008-10-02	16.65	16.82	15.91	15.95	213624510
2008-10-03	16.40	16.77	15.26	15.26	322753190
2008-10-06	14.64	15.04	14.00	14.46	420377970
2008-10-07	14.71	14.74	12.93	12.93	436501200
2008-10-08	12.40	13.54	12.26	12.41	486261320
2008-10-09	13.06	13.14	11.11	11.12	486006740
2008-10-10	10.73	12.27	10.39	12.27	648559330
2008-10-13	12.98	13.27	12.07	13.23	274895030
2008-10-14	14.16	14.52	13.49	14.08	410699220
2008-10-15	13.47	13.67	12.55	12.55	256199990
2008-10-16	12.90	13.06	11.85	12.84	383211490
2008-10-17	12.57	13.30	12.45	12.47	292254170
2008-10-20	12.79	13.09	12.39	13.09	170736670
2008-10-21	12.70	13.18	12.68	12.69	162976680
2008-10-22	12.44	12.58	11.50	11.89	218868820
2008-10-23	11.94	12.06	11.05	11.77	248715620
2008-10-24	10.72	11.62	10.70	11.01	252224380
2008-10-27	11.19	11.56	10.67	10.71	183496740
2008-10-28	11.32	12.49	10.56	12.39	241738610
2008-10-29	12.10	12.58	11.62	11.62	214755370
2008-10-30	12.19	12.30	11.78	12.03	197687580
2008-10-31	11.87	12.64	11.87	12.62	173645890
2008-11-03	12.58	12.79	12.53	12.69	82920945
2008-11-04	12.92	13.43	12.87	13.40	138605480
2008-11-05	13.18	13.27	12.14	12.18	147552900
2008-11-06	12.03	12.30	11.33	11.34	201811990
2008-11-07	11.55	11.72	11.27	11.55	140336170
2008-11-10	11.84	11.94	10.97	11.21	140165520
2008-11-11	10.99	11.18	10.64	10.82	214830880
2008-11-12	10.63	10.84	10.13	10.15	233095430
2008-11-13	10.31	10.98	9.50	10.89	322972600
2008-11-14	10.66	10.94	10.20	10.34	235484720
2008-11-17	10.16	10.25	9.63	9.68	227216700
2008-11-18	9.72	9.84	9.15	9.55	265921040
2008-11-19	9.49	9.55	8.48	8.55	254957110
2008-11-20	8.40	8.59	7.51	7.63	493582610
2008-11-21	7.99	8.00	7.04	7.86	442443260
2008-11-24	8.29	9.42	8.19	9.06	378172190
2008-11-25	9.63	9.76	9.11	9.59	288563120
2008-11-26	9.32	10.07	9.26	10.03	168373730
2008-11-28	10.05	10.37	9.94	10.28	67107779
2008-12-01	9.89	9.91	8.55	8.57	205341890
2008-12-02	8.85	9.33	8.48	9.27	241345190
2008-12-03	8.90	9.86	8.85	9.75	257064360
2008-12-04	9.51	10.19	9.42	9.64	219407730
2008-12-05	9.41	10.47	9.39	10.41	275235140
2008-12-08	10.84	11.23	10.72	11.10	248588260
2008-12-09	10.91	11.20	10.56	10.66	238000490
2008-12-10	10.74	10.80	10.24	10.47	191356480
2008-12-11	10.31	10.39	9.62	9.67	191009460
2008-12-12	9.32	9.89	9.20	9.85	164461780
2008-12-15	9.83	9.86	9.31	9.45	136865060
2008-12-16	9.67	10.52	9.61	10.50	274174700
2008-12-17	10.31	10.71	10.19	10.41	188566700
2008-12-18	10.45	10.60	9.99	10.11	182634590
2008-12-19	9.96	10.19	9.79	9.94	162604100
2008-12-22	9.96	10.01	9.44	9.48	148092650
2008-12-23	9.63	9.72	9.33	9.36	73517708
2008-12-24	9.43	9.58	9.34	9.56	22249904
2008-12-26	9.66	9.68	9.45	9.57	37219193
2008-12-29	9.59	9.60	9.31	9.49	47454735
2008-12-30	9.54	9.90	9.50	9.85	72362626
2008-12-31	9.88	10.26	9.81	10.17	109212041
2009-01-02	10.18	10.41	9.92	10.28	117927867
2009-01-05	10.24	10.35	10.06	10.11	127905620
2009-01-06	10.24	10.41	10.16	10.28	153349950
2009-01-07	10.04	10.11	9.72	9.74	131018606
2009-01-08	9.68	9.85	9.59	9.70	132274558
2009-01-09	9.78	9.84	9.37	9.39	125748645
2009-01-12	9.36	9.38	8.77	8.90	179495290
2009-01-13	8.77	9.12	8.68	9.02	253412180
2009-01-14	8.72	8.73	8.43	8.50	201658790
2009-01-15	8.47	8.48	7.79	8.11	326553250
2009-01-16	8.33	8.42	7.51	7.86	250769190
2009-01-20	7.42	7.51	6.56	6.56	300352260
2009-01-21	6.95	7.55	6.67	7.53	389814820
2009-01-22	7.23	7.44	6.87	7.07	289483310
2009-01-23	6.75	7.38	6.73	7.30	284052710
2009-01-26	7.45	7.64	7.07	7.17	248449730
2009-01-27	7.32	7.46	7.20	7.42	167240450
2009-01-28	8.07	8.54	7.95	8.38	385196320
2009-01-29	8.06	8.13	7.68	7.72	203620090
2009-01-30	7.82	7.90	7.38	7.51	282728670
2009-02-02	7.31	7.58	7.24	7.51	148447810
2009-02-03	7.63	7.64	7.21	7.37	226211000
2009-02-04	7.44	7.60	7.23	7.29	261738770
2009-02-05	7.20	7.59	6.94	7.40	474387420
2009-02-06	7.60	8.03	7.55	7.95	326797440
2009-02-09	8.03	8.20	7.90	8.04	208984490
2009-02-10	7.94	8.03	7.15	7.22	399644900
2009-02-11	7.34	7.59	7.31	7.57	225013430
2009-02-12	7.33	7.51	7.03	7.47	282216170
2009-02-13	7.31	7.43	7.16	7.19	209027700
2009-02-17	6.73	6.82	6.47	6.47	274266180
2009-02-18	6.67	6.69	6.27	6.47	269316860
2009-02-19	6.60	6.63	6.09	6.13	257151360
2009-02-20	5.83	6.20	5.56	6.04	503483300
2009-02-23	6.26	6.31	5.83	5.83	262757180
2009-02-24	5.91	6.54	5.84	6.54	327940650
2009-02-25	6.44	6.80	6.12	6.50	400270700
2009-02-26	6.81	6.95	6.54	6.60	388392820
2009-02-27	6.13	6.48	6.13	6.17	308863960
2009-03-02	5.94	6.04	5.72	5.78	230810420
2009-03-03	5.93	5.97	5.56	5.67	234076130
2009-03-04	5.87	5.88	5.44	5.60	285064270
2009-03-05	5.44	5.46	4.95	5.07	346455360
2009-03-06	5.14	5.26	4.78	5.02	265819360
2009-03-09	4.91	5.24	4.85	5.09	300578490
2009-03-10	5.41	5.87	5.36	5.84	435884940
2009-03-11	6.07	6.22	5.86	6.00	511124110
2009-03-12	5.97	6.69	5.90	6.61	476514440
2009-03-13	6.73	6.82	6.37	6.65	341559550
2009-03-16	6.82	7.05	6.50	6.52	353739630
2009-03-17	6.52	6.97	6.39	6.95	276239180
2009-03-18	6.86	7.68	6.79	7.64	509313710
2009-03-19	7.86	7.88	7.02	7.04	508060540
2009-03-20	6.96	6.99	6.57	6.61	375038980
2009-03-23	7.19	7.81	7.03	7.70	458013890
2009-03-24	7.49	7.86	7.27	7.33	368852400
2009-03-25	7.50	7.77	7.06	7.57	440580750
2009-03-26	7.71	7.76	7.41	7.66	306281200
2009-03-27	7.46	7.71	7.41	7.42	245167810
2009-03-30	7.01	7.12	6.72	6.78	273044180
2009-03-31	6.96	7.28	6.86	7.16	300060800
2009-04-01	6.95	7.41	6.94	7.36	214622940
2009-04-02	7.79	7.81	7.46	7.56	293319360
2009-04-03	7.49	7.90	7.45	7.87	224946060
2009-04-06	7.61	7.77	7.54	7.66	222197530
2009-04-07	7.42	7.64	7.42	7.43	212908540
2009-04-08	7.55	7.62	7.32	7.47	154766820
2009-04-09	8.15	8.68	8.03	8.64	384778160
2009-04-13	8.46	9.15	8.41	9.00	307171120
2009-04-14	8.86	9.04	8.35	8.41	393041890
2009-04-15	8.29	8.88	8.17	8.81	237804440
2009-04-16	8.98	9.06	8.60	8.91	267620910
2009-04-17	8.87	9.20	8.71	9.03	281153110
2009-04-20	8.60	8.65	7.99	8.02	325535390
2009-04-21	7.68	8.62	7.64	8.61	356329190
2009-04-22	8.33	8.82	8.28	8.30	299510230
2009-04-23	8.42	8.75	8.30	8.69	208109450
2009-04-24	8.74	9.06	8.58	8.89	288272960
2009-04-27	8.64	8.87	8.55	8.74	157076950
2009-04-28	8.40	8.65	8.38	8.47	166197300
2009-04-29	8.59	8.92	8.57	8.84	192158920
2009-04-30	8.99	9.06	8.64	8.72	215544910
2009-05-01	8.72	8.85	8.57	8.65	137526620
2009-05-04	8.77	9.54	8.76	9.53	260737840
2009-05-05	9.35	9.56	9.29	9.39	200024320
2009-05-06	9.68	10.20	9.63	10.14	330286040
2009-05-07	10.62	10.62	9.69	9.85	350441280
2009-05-08	10.00	10.63	9.92	10.58	368943660
2009-05-11	10.24	10.37	9.92	9.96	254006760
2009-05-12	10.03	10.06	9.44	9.75	254245400
2009-05-13	9.47	9.55	9.02	9.25	237690230
2009-05-14	9.17	9.65	9.16	9.56	214390860
2009-05-15	9.59	9.68	9.29	9.37	188082500
2009-05-18	9.63	10.05	9.56	9.98	168952950
2009-05-19	9.98	10.15	9.76	9.78	194454410
2009-05-20	10.01	10.05	9.46	9.52	338348610
2009-05-21	9.38	9.64	9.36	9.54	267674080
2009-05-22	9.63	9.65	9.43	9.47	118090356
2009-05-26	9.36	9.82	9.35	9.78	185271150
2009-05-27	9.87	9.90	9.46	9.49	211280420
2009-05-28	9.56	9.79	9.40	9.76	228617320
2009-05-29	9.84	10.03	9.65	9.94	231964160
2009-06-01	10.06	10.23	9.94	10.04	236345340
2009-06-02	9.90	10.03	9.82	9.88	237244460
2009-06-03	9.81	9.90	9.65	9.75	172774860
2009-06-04	9.84	10.11	9.81	10.10	200735710
2009-06-05	10.27	10.29	9.94	10.01	188049870
2009-06-08	9.91	10.18	9.90	10.08	114387156
2009-06-09	10.14	10.19	10.03	10.15	114763678
2009-06-10	10.21	10.22	9.88	10.00	193140860
2009-06-11	10.00	10.23	9.98	10.08	192735960
2009-06-12	10.07	10.15	10.05	10.15	101106996
2009-06-15	10.05	10.07	9.85	9.89	117569874
2009-06-16	9.91	9.94	9.68	9.72	139644360
2009-06-17	9.65	9.67	9.35	9.43	255798140
2009-06-18	9.46	9.71	9.46	9.66	149113620
2009-06-19	9.73	9.84	9.59	9.78	218646010
2009-06-22	9.65	9.72	9.20	9.21	163970190
2009-06-23	9.29	9.42	9.18	9.32	172710880
2009-06-24	9.45	9.59	9.36	9.43	133115646
2009-06-25	9.40	9.63	9.34	9.63	156582010
2009-06-26	9.59	9.72	9.53	9.68	90023103
2009-06-29	9.71	9.83	9.60	9.81	137113840
2009-06-30	9.81	9.84	9.63	9.71	124693403
2009-07-01	9.72	9.77	9.64	9.65	71842297
2009-07-02	9.55	9.56	9.29	9.32	125072144
2009-07-06	9.23	9.34	9.14	9.33	107633024
2009-07-07	9.33	9.36	9.15	9.18	119638954
2009-07-08	9.20	9.22	8.80	9.03	248126500
2009-07-09	9.16	9.24	9.07	9.14	160790240
2009-07-10	9.07	9.10	8.95	9.02	117735280
2009-07-13	9.22	9.60	9.16	9.59	278149340
2009-07-14	9.60	9.62	9.44	9.55	195272790
2009-07-15	9.71	10.07	9.69	9.96	222874010
2009-07-16	9.87	10.02	9.76	9.93	147861860
2009-07-17	9.95	9.99	9.79	9.86	173254190
2009-07-20	9.94	10.01	9.87	9.94	135609540
2009-07-21	9.95	9.98	9.76	9.85	156880570
2009-07-22	9.68	9.94	9.66	9.86	123106431
2009-07-23	9.88	10.20	9.82	10.15	156626870
2009-07-24	10.06	10.15	9.96	10.09	89317481
2009-07-27	10.12	10.28	10.08	10.25	113482928
2009-07-28	10.16	10.27	10.13	10.23	73711793
2009-07-29	10.16	10.28	10.13	10.23	124768059
2009-07-30	10.32	10.58	10.32	10.46	161808860
2009-07-31	10.46	10.58	10.40	10.57	161637950
2009-08-03	10.76	10.85	10.69	10.84	141779910
2009-08-04	10.78	11.11	10.74	11.06	123190932
2009-08-05	11.12	11.49	11.06	11.44	205272130
2009-08-06	11.62	11.66	11.26	11.36	290627690
2009-08-07	11.52	11.86	11.45	11.66	233047360
2009-08-10	11.64	11.74	11.47	11.61	117157301
2009-08-11	11.54	11.54	11.16	11.18	157646590
2009-08-12	11.15	11.49	11.14	11.41	128570203
2009-08-13	11.58	11.65	11.37	11.64	166225170
2009-08-14	11.63	11.64	11.37	11.57	133410607
2009-08-17	11.23	11.24	11.06	11.08	141675750
2009-08-18	11.19	11.36	11.17	11.31	99645764
2009-08-19	11.13	11.37	11.10	11.30	96281126
2009-08-20	11.33	11.62	11.32	11.59	111271408
2009-08-21	11.72	11.88	11.66	11.82	134384650
2009-08-24	11.99	12.07	11.70	11.73	152575740
2009-08-25	11.82	11.99	11.82	11.88	116332718
2009-08-26	11.81	11.92	11.71	11.84	113992512
2009-08-27	11.84	11.99	11.71	11.97	100287821
2009-08-28	12.08	12.10	11.84	11.98	99312046
2009-08-31	11.76	11.95	11.75	11.94	101470514
2009-09-01	11.85	11.98	11.28	11.30	234730660
2009-09-02	11.20	11.37	11.16	11.20	129996041
2009-09-03	11.32	11.46	11.24	11.42	97488103
2009-09-04	11.49	11.55	11.39	11.55	89279383
2009-09-08	11.72	11.74	11.54	11.60	99369671
2009-09-09	11.63	11.82	11.60	11.78	111341253
2009-09-10	11.74	11.90	11.60	11.88	114235537
2009-09-11	11.92	11.93	11.79	11.80	80451907
2009-09-14	11.65	11.99	11.64	11.96	88924316
2009-09-15	11.99	12.10	11.84	11.98	129108361
2009-09-16	12.06	12.40	12.02	12.40	153591090
2009-09-17	12.39	12.53	12.27	12.36	137944480
2009-09-18	12.37	12.39	12.23	12.30	112413528
2009-09-21	12.19	12.25	12.14	12.19	103588774
2009-09-22	12.36	12.48	12.29	12.46	105838742
2009-09-23	12.49	12.54	12.19	12.21	134086745
2009-09-24	12.28	12.32	11.89	11.97	163284040
2009-09-25	11.90	12.01	11.76	11.85	143732990
2009-09-28	11.92	12.27	11.90	12.25	96604336
2009-09-29	12.30	12.39	12.17	12.19	127167630
2009-09-30	12.27	12.31	12.00	12.14	180006840
2009-10-01	12.07	12.10	11.59	11.60	157511090
2009-10-02	11.41	11.74	11.35	11.61	158985980
2009-10-05	11.75	12.00	11.72	11.97	121773360
2009-10-06	12.14	12.26	11.95	12.13	157014260
2009-10-07	12.07	12.27	12.05	12.26	120700262
2009-10-08	12.35	12.42	12.23	12.27	112622899
2009-10-09	12.24	12.39	12.22	12.38	73837670
2009-10-12	12.44	12.49	12.36	12.48	91643170
2009-10-13	12.40	12.44	12.25	12.36	91537159
2009-10-14	12.62	12.80	12.53	12.78	164466790
2009-10-15	12.64	12.69	12.55	12.66	103041345
2009-10-16	12.43	12.46	12.33	12.36	138771600
2009-10-19	12.41	12.49	12.31	12.42	114214155
2009-10-20	12.40	12.47	12.25	12.32	131394365
2009-10-21	12.29	12.49	12.08	12.09	105847722
2009-10-22	12.14	12.47	12.10	12.45	148468620
2009-10-23	12.47	12.51	12.19	12.27	108823394
2009-10-26	12.26	12.30	11.88	11.95	149619560
2009-10-27	11.96	12.01	11.79	11.86	125344520
2009-10-28	11.81	11.86	11.46	11.49	145026240
2009-10-29	11.70	11.99	11.61	11.97	147296580
2009-10-30	11.87	11.87	11.35	11.41	168815020
2009-11-02	11.50	11.71	11.19	11.51	209382900
2009-11-03	11.32	11.59	11.31	11.54	135014270
2009-11-04	11.71	11.75	11.36	11.38	156933870
2009-11-05	11.48	11.69	11.40	11.67	128854871
2009-11-06	11.48	11.68	11.46	11.62	91063358
2009-11-09	11.79	12.06	11.71	12.04	123283855
2009-11-10	11.98	12.08	11.88	12.00	86729045
2009-11-11	12.12	12.29	12.08	12.16	123434837
2009-11-12	12.14	12.22	11.91	11.93	112806507
2009-11-13	11.95	12.00	11.81	11.91	92110982
2009-11-16	12.06	12.20	11.98	12.04	150078160
2009-11-17	12.01	12.10	11.97	12.07	70430483
2009-11-18	12.09	12.18	12.04	12.17	90591001
2009-11-19	12.10	12.10	11.88	11.93	95800091
2009-11-20	11.84	11.93	11.81	11.86	65219719
2009-11-23	11.99	12.11	11.97	12.03	91208962
2009-11-24	12.00	12.04	11.88	11.94	75278926
2009-11-25	12.01	12.01	11.89	11.92	54284103
2009-11-27	11.58	11.78	11.54	11.60	93244904
2009-11-30	11.66	11.93	11.65	11.91	124416226
2009-12-01	11.99	12.02	11.85	11.92	106757165
2009-12-02	11.89	11.97	11.84	11.91	76497809
2009-12-03	12.01	12.14	11.64	11.67	205411390
2009-12-04	11.88	11.93	11.68	11.88	240719820
2009-12-07	11.84	11.91	11.65	11.69	99919050
2009-12-08	11.62	11.67	11.55	11.58	133715732
2009-12-09	11.61	11.69	11.52	11.62	90631528
2009-12-10	11.66	11.71	11.55	11.61	86215069
2009-12-11	11.62	11.70	11.52	11.69	81278279
2009-12-14	11.72	11.76	11.61	11.75	72967860
2009-12-15	11.68	11.73	11.52	11.57	105373481
2009-12-16	11.64	11.71	11.59	11.64	112051224
2009-12-17	11.54	11.58	11.42	11.42	113375591
2009-12-18	11.46	11.57	11.38	11.55	116291913
2009-12-21	11.61	11.72	11.60	11.72	71642680
2009-12-22	11.71	11.75	11.69	11.75	32141048
2009-12-23	11.76	11.78	11.67	11.70	47504055
2009-12-24	11.74	11.80	11.73	11.80	22487688
2009-12-28	11.82	11.85	11.71	11.76	36305261
2009-12-29	11.80	11.80	11.71	11.71	32447763
2009-12-30	11.67	11.73	11.62	11.72	35515172
2009-12-31	11.74	11.80	11.68	11.70	40923801
2010-01-04	11.80	11.97	11.77	11.93	92954629
2010-01-05	11.92	12.15	11.90	12.15	96774493
2010-01-06	12.14	12.23	12.06	12.18	75497475
2010-01-07	12.20	12.51	12.18	12.44	117877236
2010-01-08	12.37	12.44	12.27	12.36	111877191
2010-01-11	12.49	12.49	12.30	12.37	72759511
2010-01-12	12.27	12.33	12.11	12.19	137619100
2010-01-13	12.19	12.37	12.10	12.33	100848220
2010-01-14	12.29	12.43	12.26	12.39	70865935
2010-01-15	12.32	12.32	12.12	12.14	118067437
2010-01-19	12.09	12.30	12.02	12.29	100437701
2010-01-20	12.21	12.34	12.13	12.26	99359410
2010-01-21	12.25	12.33	11.78	11.91	310007520
2010-01-22	11.87	11.93	11.45	11.52	260941430
2010-01-25	11.68	11.73	11.47	11.58	179397720
2010-01-26	11.51	11.70	11.36	11.38	151799710
2010-01-27	11.41	11.68	11.36	11.66	254674630
2010-01-28	11.75	11.80	11.45	11.60	275463170
2010-01-29	11.68	11.84	11.49	11.52	222839830
2010-02-01	11.59	11.75	11.59	11.71	155187700
2010-02-02	11.72	11.86	11.68	11.83	135155230
2010-02-03	11.76	11.84	11.67	11.70	131388675
2010-02-04	11.59	11.61	11.19	11.19	266890940
2010-02-05	11.26	11.36	10.97	11.32	315215980
2010-02-08	11.35	11.35	11.08	11.10	132199066
2010-02-09	11.23	11.29	11.05	11.21	190172280
2010-02-10	11.23	11.42	11.15	11.30	155220620
2010-02-11	11.30	11.38	11.03	11.32	92212226
2010-02-12	11.19	11.33	11.12	11.33	125402185
2010-02-16	11.41	11.58	11.34	11.57	134811230
2010-02-17	11.66	11.66	11.55	11.61	81079622
2010-02-18	11.56	11.71	11.55	11.68	73617339
2010-02-19	11.61	11.79	11.60	11.75	72636787
2010-02-22	11.79	11.97	11.77	11.90	86110587
2010-02-23	11.84	11.93	11.64	11.68	144519740
2010-02-24	11.69	11.90	11.69	11.88	87297384
2010-02-25	11.72	11.87	11.65	11.85	130407508
2010-02-26	11.85	11.97	11.79	11.93	129864466
2010-03-01	11.97	11.99	11.88	11.96	65465304
2010-03-02	11.99	12.11	11.98	12.00	71151489
2010-03-03	12.01	12.10	11.97	12.01	69710860
2010-03-04	12.04	12.14	12.02	12.13	65100044
2010-03-05	12.19	12.39	12.18	12.36	99642202
2010-03-08	12.39	12.44	12.36	12.39	66161919
2010-03-09	12.32	12.51	12.28	12.43	110608000
2010-03-10	12.51	12.64	12.49	12.57	123833939
2010-03-11	12.53	12.68	12.52	12.67	75289964
2010-03-12	12.78	12.78	12.57	12.62	125183445
2010-03-15	12.55	12.65	12.49	12.62	86475846
2010-03-16	12.66	12.79	12.63	12.78	92835966
2010-03-17	12.85	12.97	12.84	12.93	113668718
2010-03-18	12.91	12.92	12.78	12.86	91978794
2010-03-19	12.87	12.89	12.70	12.75	110142508
2010-03-22	12.62	12.82	12.61	12.81	78909148
2010-03-23	12.84	12.92	12.77	12.92	80002605
2010-03-24	12.84	12.99	12.84	12.92	86363388
2010-03-25	13.01	13.26	12.97	12.98	150906740
2010-03-26	13.03	13.16	12.92	13.00	218974440
2010-03-29	13.07	13.11	12.93	13.01	76076876
2010-03-30	13.02	13.06	12.90	12.93	59187859
2010-03-31	12.85	13.01	12.84	12.96	72471065
2010-04-01	13.06	13.10	12.97	13.06	59488260
2010-04-05	13.14	13.21	13.10	13.19	55300574
2010-04-06	13.18	13.36	13.16	13.33	63371873
2010-04-07	13.36	13.41	13.20	13.28	91554005
2010-04-08	13.23	13.43	13.18	13.39	86447582
2010-04-09	13.44	13.47	13.35	13.44	64979559
2010-04-12	13.48	13.55	13.46	13.49	56718266
2010-04-13	13.48	13.58	13.41	13.50	85283111
2010-04-14	13.67	13.86	13.66	13.85	155369830
2010-04-15	13.88	13.91	13.75	13.79	101626675
2010-04-16	13.74	13.75	13.05	13.29	468541680
2010-04-19	13.14	13.44	13.12	13.42	319699450
2010-04-20	13.53	13.60	13.44	13.60	151176870
2010-04-21	13.61	13.73	13.36	13.52	210142590
2010-04-22	13.37	13.63	13.31	13.59	233609310
2010-04-23	13.61	13.69	13.54	13.63	109056077
2010-04-26	13.62	13.62	13.39	13.42	128910436
2010-04-27	13.27	13.42	12.93	12.96	289883120
2010-04-28	13.14	13.24	13.03	13.15	194917030
2010-04-29	13.32	13.53	13.26	13.45	153177430
2010-04-30	13.39	13.43	13.10	13.13	206146680
2010-05-03	13.24	13.41	13.20	13.38	110822120
2010-05-04	13.18	13.23	12.93	13.01	195182200
2010-05-05	12.80	13.16	12.75	12.94	227201290
2010-05-06	12.88	13.03	11.83	12.40	385070640
2010-05-07	12.40	12.62	12.08	12.26	434093830
2010-05-10	12.89	13.01	12.73	12.94	220177470
2010-05-11	12.75	13.10	12.74	12.89	149946190
2010-05-12	12.97	13.05	12.87	13.04	108053983
2010-05-13	13.00	13.03	12.80	12.80	117498051
2010-05-14	12.66	12.66	12.34	12.47	185615020
2010-05-17	12.47	12.58	12.18	12.48	215170280
2010-05-18	12.62	12.63	12.03	12.12	245302180
2010-05-19	12.00	12.26	11.89	12.14	282450340
2010-05-20	11.91	11.95	11.55	11.57	264766840
2010-05-21	11.33	12.14	11.33	11.98	256736830
2010-05-24	12.04	12.04	11.62	11.64	132667892
2010-05-25	11.32	11.75	11.24	11.75	202843420
2010-05-26	11.93	11.96	11.60	11.67	153929080
2010-05-27	11.92	12.20	11.85	12.19	150171320
2010-05-28	12.16	12.17	11.88	11.93	156946790
2010-06-01	11.80	11.97	11.66	11.67	102271773
2010-06-02	11.80	12.04	11.68	12.04	97060671
2010-06-03	12.09	12.11	11.84	11.97	126117300
2010-06-04	11.73	11.80	11.44	11.49	146914630
2010-06-07	11.54	11.60	11.23	11.27	128171542
2010-06-08	11.33	11.51	11.13	11.50	180966480
2010-06-09	11.58	11.67	11.33	11.38	153442380
2010-06-10	11.55	11.78	11.47	11.75	138725220
2010-06-11	11.64	11.83	11.61	11.79	66406117
2010-06-14	11.88	11.94	11.72	11.74	111628778
2010-06-15	11.81	12.04	11.74	12.02	124529385
2010-06-16	11.94	12.09	11.89	12.02	76874733
2010-06-17	12.06	12.07	11.88	12.01	88725224
2010-06-18	12.04	12.07	11.96	12.05	82191074
2010-06-21	12.19	12.23	11.97	12.03	105541170
2010-06-22	12.04	12.10	11.83	11.84	102404224
2010-06-23	11.85	11.91	11.72	11.79	147412810
2010-06-24	11.71	11.82	11.53	11.58	180439230
2010-06-25	11.72	11.92	11.56	11.89	174342140
2010-06-28	11.90	11.93	11.75	11.78	97962357
2010-06-29	11.62	11.63	11.27	11.36	190271070
2010-06-30	11.34	11.47	11.17	11.22	152587960
2010-07-01	11.20	11.29	10.84	11.11	164533030
2010-07-02	11.19	11.21	10.89	10.98	82341602
2010-07-06	11.23	11.28	10.93	11.05	131649673
2010-07-07	11.12	11.56	11.10	11.54	135275080
2010-07-08	11.67	11.69	11.45	11.62	99380820
2010-07-09	11.58	11.81	11.57	11.79	99814011
2010-07-12	11.77	11.83	11.66	11.80	67076637
2010-07-13	11.96	12.16	11.95	12.10	103837580
2010-07-14	12.04	12.05	11.88	12.01	95201737
2010-07-15	12.02	12.05	11.72	11.98	118283989
2010-07-16	11.84	11.86	11.45	11.48	174393570
2010-07-19	11.49	11.54	11.28	11.47	87813434
2010-07-20	11.26	11.61	11.24	11.59	113626597
2010-07-21	11.80	11.80	11.37	11.40	126180555
2010-07-22	11.55	11.79	11.55	11.74	103468790
2010-07-23	11.71	11.86	11.61	11.83	85940481
2010-07-26	11.84	12.01	11.78	11.99	97457485
2010-07-27	12.14	12.20	12.00	12.02	114958793
2010-07-28	11.99	12.06	11.88	11.92	60837031
2010-07-29	12.02	12.08	11.81	11.96	86025152
2010-07-30	11.80	12.03	11.80	11.95	72789871
2010-08-02	12.12	12.26	12.07	12.25	120011812
2010-08-03	12.19	12.22	12.10	12.11	81845214
2010-08-04	12.16	12.20	12.09	12.16	82032650
2010-08-05	12.07	12.14	12.04	12.11	50578855
2010-08-06	11.99	12.06	11.84	12.01	101926556
2010-08-09	12.06	12.10	11.95	12.07	49583348
2010-08-10	11.96	12.06	11.88	11.97	81174905
2010-08-11	11.78	11.79	11.53	11.54	117411888
2010-08-12	11.42	11.54	11.38	11.46	88825614
2010-08-13	11.45	11.57	11.43	11.43	64043340
2010-08-16	11.39	11.45	11.34	11.40	68304453
2010-08-17	11.52	11.60	11.42	11.49	79810000
2010-08-18	11.48	11.62	11.44	11.54	68382990
2010-08-19	11.46	11.51	11.24	11.27	124471890
2010-08-20	11.23	11.26	11.13	11.23	81147876
2010-08-23	11.29	11.31	11.15	11.16	66250705
2010-08-24	11.02	11.08	10.94	10.97	116123577
2010-08-25	10.89	11.05	10.80	11.01	90782670
2010-08-26	11.06	11.14	10.89	10.92	88281708
2010-08-27	10.97	11.16	10.84	11.15	107593348
2010-08-30	11.10	11.13	10.91	10.92	78528922
2010-08-31	10.91	11.06	10.83	11.01	131235594
2010-09-01	11.15	11.45	11.15	11.44	163002470
2010-09-02	11.43	11.55	11.42	11.55	82204974
2010-09-03	11.71	11.80	11.66	11.79	108976056
2010-09-07	11.68	11.69	11.51	11.52	69636826
2010-09-08	11.57	11.72	11.56	11.64	63583331
2010-09-09	11.82	11.88	11.71	11.79	100214177
2010-09-10	11.80	11.84	11.75	11.80	48934694
2010-09-13	11.98	12.09	11.98	12.06	93892660
2010-09-14	12.01	12.04	11.88	11.95	81324629
2010-09-15	11.86	12.01	11.82	11.99	91766297
2010-09-16	11.95	11.97	11.88	11.95	65492616
2010-09-17	11.97	12.00	11.85	11.87	80933128
2010-09-20	11.88	12.13	11.87	12.09	64384790
2010-09-21	12.13	12.16	11.94	11.98	103720611
2010-09-22	11.90	12.01	11.76	11.79	114854127
2010-09-23	11.67	11.77	11.54	11.56	127360678
2010-09-24	11.70	11.87	11.69	11.86	94610531
2010-09-27	11.87	11.87	11.71	11.73	76729006
2010-09-28	11.78	11.80	11.62	11.76	101342112
2010-09-29	11.72	11.78	11.62	11.67	82231148
2010-09-30	11.74	11.88	11.65	11.65	132381528
2010-10-01	11.77	11.82	11.65	11.78	162654280
2010-10-04	11.76	11.85	11.64	11.70	105309098
2010-10-05	11.80	12.01	11.72	11.97	163731120
2010-10-06	11.99	12.02	11.92	11.96	79712627
2010-10-07	12.01	12.06	11.84	11.91	88380444
2010-10-08	11.93	11.97	11.88	11.94	76842315
2010-10-11	11.95	11.97	11.88	11.93	50798192
2010-10-12	11.86	12.08	11.84	12.06	81038002
2010-10-13	12.14	12.19	12.04	12.07	138693020
2010-10-14	11.96	11.98	11.75	11.86	208325420
2010-10-15	11.90	11.96	11.58	11.65	163550950
2010-10-18	11.62	11.93	11.62	11.92	96396780
2010-10-19	11.83	12.00	11.71	11.75	180636290
2010-10-20	11.76	11.93	11.66	11.87	118915660
2010-10-21	11.92	12.01	11.77	11.86	90597886
2010-10-22	11.89	11.93	11.83	11.86	50796298
2010-10-25	11.97	11.98	11.80	11.82	56339103
2010-10-26	11.77	11.86	11.75	11.84	58360310
2010-10-27	11.80	11.88	11.75	11.84	77185065
2010-10-28	11.91	11.94	11.77	11.84	71288668
2010-10-29	11.81	11.85	11.76	11.83	49027113
2010-11-01	11.85	11.93	11.71	11.83	80934055
2010-11-02	11.90	11.91	11.83	11.86	67197769
2010-11-03	11.87	11.98	11.78	11.97	133181272
2010-11-04	12.10	12.40	12.09	12.37	204934650
2010-11-05	12.40	12.74	12.37	12.66	203857310
2010-11-08	12.64	12.65	12.45	12.56	110754280
2010-11-09	12.60	12.61	12.24	12.32	150410710
2010-11-10	12.32	12.47	12.22	12.46	149972070
2010-11-11	12.34	12.40	12.27	12.34	73585039
2010-11-12	12.27	12.32	12.10	12.14	109252174
2010-11-15	12.22	12.35	12.18	12.19	88027394
2010-11-16	12.13	12.14	11.89	11.99	167080700
2010-11-17	11.98	12.01	11.88	11.91	111419961
2010-11-18	12.06	12.15	12.02	12.07	105180184
2010-11-19	12.01	12.07	11.96	12.07	53692368
2010-11-22	11.99	12.00	11.81	11.89	119672352
2010-11-23	11.76	11.80	11.70	11.71	104476087
2010-11-24	11.79	11.89	11.75	11.88	72326791
2010-11-26	11.78	11.84	11.71	11.71	39044780
2010-11-29	11.69	11.86	11.67	11.81	101134402
2010-11-30	11.71	11.84	11.70	11.75	94420960
2010-12-01	11.92	11.99	11.88	11.98	102218884
2010-12-02	12.04	12.31	12.02	12.29	139899970
2010-12-03	12.21	12.36	12.14	12.33	111961912
2010-12-06	12.30	12.36	12.25	12.31	64905265
2010-12-07	12.49	12.49	12.30	12.33	131980553
2010-12-08	12.34	12.53	12.32	12.53	119732144
2010-12-09	12.62	12.71	12.55	12.68	95687122
2010-12-10	12.73	12.81	12.65	12.80	69685324
2010-12-13	12.86	12.88	12.75	12.79	62194446
2010-12-14	12.79	12.84	12.63	12.68	85888607
2010-12-15	12.62	12.73	12.55	12.58	101535043
2010-12-16	12.60	12.68	12.53	12.59	108188349
2010-12-17	12.57	12.62	12.50	12.62	76205832
2010-12-20	12.64	12.67	12.58	12.62	49885439
2010-12-21	12.67	12.85	12.67	12.84	59296816
2010-12-22	12.89	13.01	12.87	12.99	87900974
2010-12-23	12.97	12.97	12.84	12.89	36260950
2010-12-27	12.83	13.01	12.82	13.01	29738750
2010-12-28	13.01	13.05	12.97	13.01	42018736
2010-12-29	13.02	13.03	12.97	12.98	31036355
2010-12-30	12.98	12.98	12.89	12.94	45377531
2010-12-31	12.91	12.97	12.89	12.96	27081413
2011-01-03	13.14	13.27	13.10	13.24	113566676
2011-01-04	13.29	13.31	13.11	13.22	65769790
2011-01-05	13.18	13.40	13.16	13.38	119652168
2011-01-06	13.39	13.41	13.28	13.29	82417470
2011-01-07	13.34	13.35	13.01	13.17	219266160
2011-01-10	13.10	13.18	13.02	13.14	107038711
2011-01-11	13.23	13.29	13.14	13.19	61631177
2011-01-12	13.35	13.42	13.32	13.41	100785017
2011-01-13	13.44	13.45	13.32	13.37	74705104
2011-01-14	13.36	13.61	13.35	13.58	113359597
2011-01-18	13.55	13.57	13.44	13.50	75478066
2011-01-19	13.40	13.44	13.16	13.20	144543980
2011-01-20	13.20	13.31	13.15	13.27	115484819
2011-01-21	13.35	13.44	13.31	13.37	93337873
2011-01-24	13.40	13.42	13.31	13.36	54873066
2011-01-25	13.29	13.37	13.17	13.33	84937776
2011-01-26	13.37	13.40	13.31	13.32	68221177
2011-01-27	13.32	13.44	13.31	13.44	88253961
2011-01-28	13.44	13.54	13.18	13.20	139244540
2011-01-31	13.23	13.35	13.23	13.32	77839206
2011-02-01	13.40	13.64	13.40	13.60	78646135
2011-02-02	13.56	13.60	13.48	13.49	57390234
2011-02-03	13.49	13.53	13.37	13.50	63618975
2011-02-04	13.48	13.50	13.39	13.49	76650391
2011-02-07	13.54	13.72	13.53	13.69	61796465
2011-02-08	13.70	13.81	13.66	13.79	59912500
2011-02-09	13.70	13.76	13.59	13.69	68776332
2011-02-10	13.62	13.71	13.60	13.69	53667303
2011-02-11	13.64	13.92	13.61	13.88	90901170
2011-02-14	13.86	13.91	13.82	13.88	43128100
2011-02-15	13.86	13.93	13.82	13.86	60661698
2011-02-16	13.92	13.96	13.86	13.94	44080033
2011-02-17	13.89	13.96	13.86	13.92	43646822
2011-02-18	13.94	13.97	13.89	13.95	39685888
2011-02-22	13.74	13.81	13.49	13.53	125808555
2011-02-23	13.52	13.62	13.30	13.47	142419270
2011-02-24	13.44	13.49	13.27	13.44	98914042
2011-02-25	13.53	13.66	13.52	13.62	61174439
2011-02-28	13.71	13.76	13.63	13.70	68199340
2011-03-01	13.73	13.73	13.40	13.40	130770168
2011-03-02	13.38	13.44	13.27	13.31	82293150
2011-03-03	13.46	13.61	13.45	13.59	103454924
2011-03-04	13.57	13.57	13.32	13.42	129198843
2011-03-07	13.45	13.52	13.27	13.33	85342103
2011-03-08	13.39	13.65	13.39	13.62	98118172
2011-03-09	13.61	13.69	13.52	13.62	87204788
2011-03-10	13.46	13.47	13.32	13.35	114660243
2011-03-11	13.27	13.48	13.27	13.44	108025098
2011-03-14	13.33	13.37	13.20	13.31	86367701
2011-03-15	12.97	13.23	12.92	13.16	127382245
2011-03-16	13.18	13.19	12.83	12.92	214683350
2011-03-17	13.10	13.11	12.92	13.07	120325701
2011-03-18	13.21	13.32	13.16	13.22	207644260
2011-03-21	13.36	13.37	13.21	13.28	96011808
2011-03-22	13.28	13.29	13.20	13.21	56967781
2011-03-23	13.17	13.22	13.01	13.17	79917671
2011-03-24	13.21	13.25	13.09	13.24	76908592
2011-03-25	13.26	13.32	13.21	13.27	55560313
2011-03-28	13.28	13.32	13.23	13.23	39273967
2011-03-29	13.21	13.27	13.13	13.26	46923262
2011-03-30	13.32	13.41	13.28	13.36	74465129
2011-03-31	13.28	13.35	13.27	13.31	60974863
2011-04-01	13.40	13.48	13.37	13.43	80928887
2011-04-04	13.43	13.48	13.35	13.41	47176440
2011-04-05	13.38	13.44	13.35	13.40	47388546
2011-04-06	13.46	13.57	13.42	13.56	81833673
2011-04-07	13.55	13.61	13.45	13.49	60932118
2011-04-08	13.56	13.58	13.34	13.37	73304925
2011-04-11	13.39	13.47	13.34	13.37	49639688
2011-04-12	13.29	13.40	13.23	13.32	78898296
2011-04-13	13.43	13.43	13.18	13.22	94726226
2011-04-14	13.12	13.14	13.04	13.10	72469024
2011-04-15	13.16	13.20	13.08	13.11	64352560
2011-04-18	12.97	12.98	12.85	12.93	103220611
2011-04-19	13.00	13.01	12.88	12.97	72263527
2011-04-20	13.07	13.08	12.96	13.01	78474400
2011-04-21	13.07	13.10	12.99	13.08	54359868
2011-04-25	13.05	13.11	13.05	13.06	37035913
2011-04-26	13.11	13.17	13.07	13.14	61897636
2011-04-27	13.18	13.26	13.08	13.23	69774243
2011-04-28	13.21	13.35	13.20	13.33	53789569
2011-04-29	13.32	13.32	13.25	13.31	30522756
2011-05-02	13.35	13.37	13.23	13.25	51157833
2011-05-03	13.22	13.34	13.21	13.31	85343576
2011-05-04	13.31	13.32	13.16	13.19	112539281
2011-05-05	13.13	13.16	12.98	13.02	103386736
2011-05-06	13.16	13.22	13.05	13.09	102397691
2011-05-09	13.05	13.09	12.99	13.05	47909994
2011-05-10	13.08	13.20	13.07	13.18	69304776
2011-05-11	13.14	13.16	12.98	13.00	97166015
2011-05-12	12.97	13.01	12.85	13.00	78877972
2011-05-13	13.00	13.02	12.79	12.81	82241292
2011-05-16	12.75	12.94	12.73	12.79	89913177
2011-05-17	12.75	12.90	12.74	12.89	98713876
2011-05-18	12.88	12.96	12.84	12.95	60155478
2011-05-19	13.00	13.01	12.90	12.95	64364096
2011-05-20	12.91	12.97	12.75	12.77	89431062
2011-05-23	12.62	12.68	12.59	12.59	93592830
2011-05-24	12.63	12.65	12.50	12.58	79566044
2011-05-25	12.51	12.66	12.51	12.58	85723462
2011-05-26	12.55	12.70	12.53	12.65	84649427
2011-05-27	12.69	12.79	12.68	12.74	61972650
2011-05-31	12.88	12.91	12.78	12.87	80146414
2011-06-01	12.82	12.83	12.42	12.43	148863990
2011-06-02	12.45	12.53	12.36	12.45	165873100
2011-06-03	12.31	12.50	12.29	12.36	119709271
2011-06-06	12.31	12.33	12.10	12.13	145437760
2011-06-07	12.21	12.26	12.09	12.10	97799629
2011-06-08	12.07	12.14	11.97	11.99	102207702
2011-06-09	12.01	12.18	11.98	12.13	73352231
2011-06-10	12.07	12.15	11.88	12.05	181570090
2011-06-13	12.10	12.20	12.02	12.17	117672559
2011-06-14	12.28	12.34	12.20	12.23	104947851
2011-06-15	12.10	12.15	11.88	11.97	188730600
2011-06-16	11.96	12.11	11.90	12.03	165988250
2011-06-17	12.12	12.14	12.04	12.10	100436799
2011-06-20	12.04	12.16	12.00	12.09	66084372
2011-06-21	12.16	12.28	12.09	12.26	95565569
2011-06-22	12.21	12.34	12.17	12.19	106227736
2011-06-23	12.04	12.10	11.92	12.06	127242884
2011-06-24	12.07	12.10	11.93	11.99	91530909
2011-06-27	11.97	12.15	11.97	12.11	61296155
2011-06-28	12.17	12.17	12.09	12.17	58644533
2011-06-29	12.28	12.44	12.25	12.42	111615959
2011-06-30	12.46	12.52	12.36	12.47	92704511
2011-07-01	12.45	12.72	12.45	12.70	77715428
2011-07-05	12.66	12.67	12.53	12.58	100972731
2011-07-06	12.49	12.53	12.42	12.52	66252192
2011-07-07	12.67	12.75	12.66	12.72	55923391
2011-07-08	12.53	12.56	12.47	12.56	76580846
2011-07-11	12.39	12.40	12.16	12.22	107713392
2011-07-12	12.17	12.34	12.15	12.17	79766617
2011-07-13	12.24	12.36	12.16	12.18	105923331
2011-07-14	12.28	12.29	12.08	12.09	150775590
2011-07-15	12.19	12.19	11.97	12.06	132405138
2011-07-18	12.00	12.02	11.76	11.90	137138210
2011-07-19	11.94	12.08	11.90	12.05	134575720
2011-07-20	12.11	12.24	12.10	12.19	118538372
2011-07-21	12.32	12.52	12.30	12.48	189262300
2011-07-22	12.50	12.51	12.39	12.45	60323214
2011-07-25	12.32	12.40	12.25	12.36	78475605
2011-07-26	12.33	12.40	12.27	12.34	113044222
2011-07-27	12.28	12.28	12.03	12.05	151976260
2011-07-28	12.07	12.19	12.02	12.06	80067991
2011-07-29	11.93	12.14	11.88	12.02	98119494
2011-08-01	12.21	12.21	11.88	11.98	91890587
2011-08-02	11.90	11.94	11.65	11.66	142203860
2011-08-03	11.67	11.73	11.48	11.71	150485380
2011-08-04	11.58	11.61	11.10	11.11	228842630
2011-08-05	11.23	11.30	10.70	10.91	220320580
2011-08-08	10.55	10.80	9.78	9.88	320110820
2011-08-09	10.18	10.64	9.78	10.64	203780650
2011-08-10	10.39	10.40	9.86	9.90	333138760
2011-08-11	10.05	10.66	9.94	10.46	342133200
2011-08-12	10.67	10.82	10.31	10.38	167088100
2011-08-15	10.51	10.72	10.51	10.71	140248610
2011-08-16	10.55	10.68	10.41	10.50	128292865
2011-08-17	10.58	10.71	10.48	10.57	117996667
2011-08-18	10.20	10.21	9.94	10.06	208364080
2011-08-19	9.89	10.20	9.83	9.85	155544470
2011-08-22	10.11	10.12	9.71	9.73	127442977
2011-08-23	9.74	10.05	9.59	10.05	170500480
2011-08-24	10.05	10.34	10.00	10.32	161958930
2011-08-25	10.69	10.83	10.15	10.28	234626730
2011-08-26	10.18	10.46	10.00	10.37	121206484
2011-08-29	10.56	10.82	10.55	10.80	119732331
2011-08-30	10.73	10.82	10.58	10.73	107050381
2011-08-31	10.83	10.95	10.76	10.87	107178187
2011-09-01	10.86	10.90	10.61	10.63	123461636
2011-09-02	10.31	10.37	10.16	10.19	131605057
2011-09-06	9.83	10.03	9.82	10.01	138633150
2011-09-07	10.22	10.50	9.84	10.49	141058800
2011-09-08	10.34	10.46	10.23	10.26	104934468
2011-09-09	10.14	10.20	9.89	9.94	158558630
2011-09-12	9.76	10.06	9.75	10.05	144663230
2011-09-13	10.11	10.23	10.00	10.11	121317287
2011-09-14	10.22	10.36	9.98	10.24	124645101
2011-09-15	10.35	10.50	10.29	10.50	128472775
2011-09-16	10.50	10.59	10.32	10.48	97875280
2011-09-19	10.27	10.29	10.11	10.20	127818454
2011-09-20	10.25	10.34	10.17	10.17	68153431
2011-09-21	10.19	10.22	9.67	9.67	147565270
2011-09-22	9.44	9.51	9.21	9.39	251439750
2011-09-23	9.33	9.53	9.31	9.49	146700940
2011-09-26	9.62	9.93	9.54	9.91	136811850
2011-09-27	10.14	10.24	9.87	9.96	173010910
2011-09-28	9.98	10.03	9.66	9.67	126407065
2011-09-29	9.93	10.01	9.68	9.94	126952723
2011-09-30	9.76	9.84	9.59	9.59	118540092
2011-10-03	9.52	9.70	9.15	9.16	197426300
2011-10-04	9.04	9.56	8.90	9.53	275791360
2011-10-05	9.50	9.72	9.32	9.67	148535790
2011-10-06	9.62	9.98	9.49	9.97	171495100
2011-10-07	10.02	10.02	9.59	9.61	189703450
2011-10-10	9.85	10.11	9.84	10.11	121636545
2011-10-11	9.98	10.18	9.94	10.10	118210283
2011-10-12	10.21	10.53	10.19	10.35	156456170
2011-10-13	10.20	10.23	9.97	10.11	143410140
2011-10-14	10.26	10.32	10.06	10.24	149084490
2011-10-17	10.15	10.18	9.89	9.92	108158441
2011-10-18	10.00	10.52	9.93	10.39	226470940
2011-10-19	10.40	10.57	10.20	10.24	163004490
2011-10-20	10.24	10.44	10.11	10.40	152230390
2011-10-21	10.54	10.68	10.50	10.67	210759850
2011-10-24	10.70	10.93	10.68	10.90	125126640
2011-10-25	10.76	10.77	10.51	10.58	169807780
2011-10-26	10.75	10.83	10.54	10.76	167678470
2011-10-27	11.28	11.51	11.11	11.41	286455820
2011-10-28	11.34	11.45	11.25	11.41	167424990
2011-10-31	11.14	11.21	10.95	10.96	135848030
2011-11-01	10.43	10.72	10.42	10.45	263955720
2011-11-02	10.71	10.79	10.57	10.76	141887350
2011-11-03	10.89	10.98	10.56	10.94	137641690
2011-11-04	10.81	10.83	10.66	10.79	114088905
2011-11-07	10.76	10.86	10.65	10.85	101449565
2011-11-08	10.96	11.09	10.81	11.06	140402100
2011-11-09	10.74	10.76	10.42	10.45	144142830
2011-11-10	10.63	10.64	10.42	10.50	175243090
2011-11-11	10.68	10.80	10.67	10.75	113962038
2011-11-14	10.67	10.68	10.46	10.54	77724659
2011-11-15	10.45	10.67	10.42	10.58	110942729
2011-11-16	10.46	10.56	10.30	10.32	112274849
2011-11-17	10.32	10.36	10.05	10.12	178507530
2011-11-18	10.17	10.21	10.09	10.15	104695491
2011-11-21	9.96	9.98	9.83	9.90	120345513
2011-11-22	9.91	9.95	9.80	9.81	81508836
2011-11-23	9.71	9.71	9.53	9.55	101627197
2011-11-25	9.55	9.72	9.53	9.57	39104058
2011-11-28	9.94	9.95	9.75	9.85	84355543
2011-11-29	9.85	9.92	9.77	9.80	78330438
2011-11-30	10.16	10.45	10.11	10.41	168803730
2011-12-01	10.35	10.39	10.23	10.35	84292420
2011-12-02	10.45	10.68	10.45	10.49	157736420
2011-12-05	10.68	10.83	10.61	10.70	124016608
2011-12-06	10.64	10.77	10.58	10.71	69772556
2011-12-07	10.62	10.87	10.54	10.84	112753620
2011-12-08	10.72	10.72	10.38	10.41	150281220
2011-12-09	10.52	10.70	10.50	10.64	120871383
2011-12-12	10.49	10.50	10.30	10.39	120340003
2011-12-13	10.48	10.52	10.11	10.24	149126700
2011-12-14	10.13	10.32	10.11	10.20	117957164
2011-12-15	10.36	10.37	10.19	10.21	75846902
2011-12-16	10.24	10.33	10.15	10.19	122446029
2011-12-19	10.21	10.23	9.92	9.96	81938504
2011-12-20	10.15	10.38	10.14	10.33	126622596
2011-12-21	10.33	10.41	10.24	10.39	98054024
2011-12-22	10.46	10.63	10.42	10.61	79959567
2011-12-23	10.66	10.70	10.58	10.68	37741540
2011-12-27	10.64	10.73	10.62	10.62	33277751
2011-12-28	10.63	10.63	10.45	10.45	52844247
2011-12-29	10.49	10.63	10.48	10.62	46404609
2011-12-30	10.58	10.62	10.55	10.56	34137174
2012-01-03	10.79	10.94	10.78	10.84	103365812
2012-01-04	10.76	10.84	10.68	10.80	69833858
2012-01-05	10.71	11.01	10.66	10.95	89935241
2012-01-06	10.96	10.96	10.81	10.88	83881161
2012-01-09	10.93	10.99	10.87	10.94	69189547
2012-01-10	11.11	11.18	11.06	11.14	86035000
2012-01-11	11.09	11.28	11.05	11.26	80938895
2012-01-12	11.32	11.37	11.17	11.31	94108257
2012-01-13	11.08	11.23	11.03	11.22	95009554
2012-01-17	11.23	11.35	11.10	11.14	89025980
2012-01-18	11.11	11.32	11.06	11.31	118486058
2012-01-19	11.42	11.45	11.36	11.41	131377324
2012-01-20	11.37	11.50	11.34	11.49	114828777
2012-01-23	11.49	11.61	11.45	11.53	99325834
2012-01-24	11.41	11.53	11.36	11.51	80652627
2012-01-25	11.45	11.57	11.41	11.54	103764928
2012-01-26	11.59	11.65	11.37	11.44	104215444
2012-01-27	11.37	11.52	11.36	11.48	103548075
2012-01-30	11.35	11.40	11.28	11.37	71720691
2012-01-31	11.45	11.46	11.34	11.42	82587221
2012-02-01	11.52	11.68	11.52	11.60	87916710
2012-02-02	11.64	11.71	11.58	11.66	65660186
2012-02-03	11.85	11.97	11.84	11.97	106835312
2012-02-06	11.90	11.93	11.84	11.91	55281998
2012-02-07	11.87	11.95	11.82	11.91	56189507
2012-02-08	11.93	12.00	11.88	12.00	66141922
2012-02-09	12.05	12.07	11.88	11.95	95860694
2012-02-10	11.82	11.85	11.77	11.83	79570110
2012-02-13	11.97	11.98	11.90	11.94	57903977
2012-02-14	11.88	11.89	11.71	11.83	99205006
2012-02-15	11.86	11.92	11.72	11.75	93530240
2012-02-16	11.73	11.94	11.69	11.94	96080163
2012-02-17	11.97	12.03	11.95	12.01	75676222
2012-02-21	12.02	12.08	11.96	12.00	78490006
2012-02-22	11.95	11.99	11.84	11.85	91895327
2012-02-23	11.85	11.96	11.81	11.96	63971890
2012-02-24	11.98	12.00	11.88	11.92	63090416
2012-02-27	11.81	12.04	11.76	12.01	76146580
2012-02-28	12.03	12.07	11.95	12.04	64486488
2012-02-29	12.05	12.15	11.96	11.99	115626787
2012-03-01	12.02	12.16	12.01	12.12	81563453
2012-03-02	12.12	12.15	12.06	12.08	58846742
2012-03-05	12.05	12.05	11.97	12.03	63545579
2012-03-06	11.84	11.88	11.70	11.73	115385760
2012-03-07	11.79	11.90	11.76	11.88	82891404
2012-03-08	11.97	12.02	11.90	12.00	84296754
2012-03-09	12.04	12.16	12.01	12.10	91186182
2012-03-12	12.10	12.10	11.97	12.06	69292915
2012-03-13	12.16	12.54	12.14	12.53	226592210
2012-03-14	12.55	12.59	12.41	12.54	160548670
2012-03-15	12.59	12.79	12.49	12.76	162861110
2012-03-16	12.78	12.80	12.70	12.77	102184187
2012-03-19	12.77	12.97	12.72	12.84	139050580
2012-03-20	12.75	12.93	12.73	12.90	108831528
2012-03-21	12.95	12.96	12.81	12.84	93350995
2012-03-22	12.72	12.76	12.62	12.67	130463079
2012-03-23	12.65	12.79	12.57	12.78	90970543
2012-03-26	12.90	12.98	12.85	12.98	95006219
2012-03-27	12.97	13.01	12.84	12.86	104559989
2012-03-28	12.86	12.92	12.75	12.89	129710645
2012-03-29	12.79	12.83	12.65	12.76	126585496
2012-03-30	12.84	12.85	12.71	12.83	73690084
2012-04-02	12.78	12.99	12.75	12.93	110202039
2012-04-03	12.90	12.92	12.75	12.86	129063913
2012-04-04	12.71	12.75	12.60	12.66	104201247
2012-04-05	12.59	12.71	12.57	12.62	71653913
2012-04-09	12.38	12.49	12.35	12.43	109180988
2012-04-10	12.41	12.47	12.14	12.16	145534070
2012-04-11	12.33	12.40	12.30	12.35	91447553
2012-04-12	12.39	12.60	12.35	12.58	107655837
2012-04-13	12.56	12.56	12.27	12.29	114052619
2012-04-16	12.40	12.46	12.27	12.38	138146750
2012-04-17	12.49	12.59	12.43	12.54	81810993
2012-04-18	12.46	12.57	12.45	12.46	65409761
2012-04-19	12.53	12.53	12.32	12.40	131285861
2012-04-20	12.46	12.46	12.33	12.34	68891133
2012-04-23	12.14	12.26	12.12	12.25	91213874
2012-04-24	12.26	12.39	12.26	12.39	76151953
2012-04-25	12.48	12.53	12.38	12.49	91385357
2012-04-26	12.45	12.63	12.45	12.60	58597848
2012-04-27	12.66	12.66	12.52	12.61	59668641
2012-04-30	12.56	12.58	12.45	12.53	71019368
2012-05-01	12.53	12.76	12.52	12.66	103827169
2012-05-02	12.58	12.60	12.47	12.56	69602026
2012-05-03	12.58	12.58	12.41	12.46	104392930
2012-05-04	12.36	12.40	12.22	12.27	95090811
2012-05-07	12.19	12.38	12.19	12.34	101875144
2012-05-08	12.25	12.32	12.14	12.25	100967733
2012-05-09	12.10	12.21	12.02	12.12	116123447
2012-05-10	12.27	12.30	12.14	12.17	79928090
2012-05-11	11.91	12.14	11.89	12.03	123052882
2012-05-14	11.86	11.92	11.78	11.78	112880890
2012-05-15	11.80	11.87	11.70	11.72	122146899
2012-05-16	11.80	11.86	11.54	11.55	143225310
2012-05-17	11.54	11.55	11.31	11.32	190024360
2012-05-18	11.36	11.36	11.15	11.19	151368550
2012-05-21	11.23	11.36	11.13	11.29	106559803
2012-05-22	11.36	11.57	11.30	11.38	121446714
2012-05-23	11.28	11.45	11.17	11.42	137016190
2012-05-24	11.48	11.49	11.31	11.43	99882204
2012-05-25	11.41	11.48	11.36	11.39	51392924
2012-05-29	11.50	11.56	11.45	11.55	90326097
2012-05-30	11.42	11.44	11.28	11.28	104861739
2012-05-31	11.31	11.48	11.19	11.38	110360739
2012-06-01	11.16	11.18	10.95	10.96	124009171
2012-06-04	11.01	11.01	10.80	10.85	97012759
2012-06-05	10.83	11.06	10.82	11.03	123895033
2012-06-06	11.15	11.36	11.10	11.35	120037319
2012-06-07	11.53	11.57	11.32	11.35	114279294
2012-06-08	11.31	11.49	11.23	11.48	74618614
2012-06-11	11.63	11.64	11.26	11.28	126832667
2012-06-12	11.30	11.45	11.20	11.44	105210216
2012-06-13	11.39	11.56	11.35	11.41	118490293
2012-06-14	11.43	11.60	11.40	11.54	127558751
2012-06-15	11.55	11.66	11.47	11.65	104503932
2012-06-18	11.58	11.68	11.53	11.58	83680944
2012-06-19	11.66	11.84	11.65	11.78	79604492
2012-06-20	11.80	11.88	11.69	11.80	108439535
2012-06-21	11.83	11.88	11.52	11.54	88840024
2012-06-22	11.62	11.69	11.58	11.65	55259749
2012-06-25	11.48	11.49	11.35	11.41	62777485
2012-06-26	11.45	11.53	11.36	11.46	65827761
2012-06-27	11.52	11.64	11.45	11.60	69296197
2012-06-28	11.48	11.60	11.39	11.59	85961632
2012-06-29	11.88	11.90	11.79	11.89	76394234
2012-07-02	11.95	11.98	11.82	11.96	75571385
2012-07-03	11.94	12.06	11.92	12.03	39736845
2012-07-05	11.97	11.97	11.83	11.85	54074937
2012-07-06	11.70	11.80	11.69	11.75	55147751
2012-07-09	11.72	11.78	11.67	11.74	45911385
2012-07-10	11.82	11.86	11.60	11.65	79133861
2012-07-11	11.66	11.79	11.64	11.75	97988175
2012-07-12	11.64	11.70	11.58	11.62	66862686
2012-07-13	11.68	11.97	11.68	11.95	95969224
2012-07-16	11.96	11.97	11.87	11.93	61542655
2012-07-17	12.01	12.01	11.80	11.99	77765704
2012-07-18	11.95	12.01	11.89	11.93	68192171
2012-07-19	11.95	11.98	11.81	11.86	61046128
2012-07-20	11.77	11.78	11.67	11.68	69140441
2012-07-23	11.46	11.62	11.45	11.58	72833137
2012-07-24	11.61	11.62	11.45	11.55	55617652
2012-07-25	11.62	11.66	11.53	11.59	55277969
2012-07-26	11.77	11.80	11.70	11.77	69295661
2012-07-27	11.85	12.06	11.80	11.99	85430665
2012-07-30	11.97	12.04	11.93	11.97	45241244
2012-07-31	11.93	11.96	11.88	11.91	57465112
2012-08-01	11.96	12.00	11.85	11.85	99654790
2012-08-02	11.75	11.84	11.65	11.76	78094644
2012-08-03	11.94	12.10	11.93	12.04	98855259
2012-08-06	12.11	12.18	12.07	12.09	50857257
2012-08-07	12.12	12.23	12.11	12.14	43948399
2012-08-08	12.09	12.19	12.08	12.14	32388895
2012-08-09	12.12	12.19	12.10	12.13	32553127
2012-08-10	12.09	12.16	12.06	12.14	21704719
2012-08-13	12.11	12.16	12.06	12.14	20176749
2012-08-14	12.22	12.23	12.10	12.13	28338956
2012-08-15	12.14	12.21	12.11	12.17	24646137
2012-08-16	12.21	12.28	12.14	12.25	40106202
2012-08-17	12.29	12.30	12.25	12.29	29741513
2012-08-20	12.28	12.33	12.26	12.32	31691673
2012-08-21	12.37	12.49	12.32	12.36	50866557
2012-08-22	12.32	12.40	12.27	12.35	57712924
2012-08-23	12.32	12.34	12.21	12.23	50212426
2012-08-24	12.18	12.33	12.16	12.29	33998511
2012-08-27	12.33	12.34	12.25	12.28	22600757
2012-08-28	12.24	12.34	12.23	12.27	27823089
2012-08-29	12.29	12.32	12.25	12.29	22826783
2012-08-30	12.23	12.27	12.16	12.23	31546800
2012-08-31	12.30	12.35	12.22	12.29	64891813
2012-09-04	12.29	12.35	12.24	12.32	36182123
2012-09-05	12.32	12.36	12.27	12.32	32883142
2012-09-06	12.38	12.62	12.38	12.61	64472256
2012-09-07	12.65	12.76	12.65	12.74	57754927
2012-09-10	12.72	12.76	12.62	12.63	52705661
2012-09-11	12.63	12.75	12.61	12.74	70455532
2012-09-12	12.80	12.85	12.75	12.79	62693029
2012-09-13	12.78	13.16	12.74	13.12	172620030
2012-09-14	13.23	13.35	13.18	13.23	150420160
2012-09-17	13.18	13.23	13.07	13.10	60321096
2012-09-18	13.05	13.09	13.00	13.04	81750548
2012-09-19	13.07	13.12	13.01	13.03	80713261
2012-09-20	12.91	12.97	12.84	12.96	81114405
2012-09-21	13.01	13.01	12.85	12.86	42195567
2012-09-24	12.77	12.92	12.77	12.86	46410318
2012-09-25	12.90	12.94	12.66	12.67	88561726
2012-09-26	12.63	12.66	12.55	12.59	64956127
2012-09-27	12.66	12.77	12.62	12.71	57130051
2012-09-28	12.66	12.74	12.61	12.66	56714404
2012-10-01	12.75	12.88	12.69	12.72	66024519
2012-10-02	12.80	12.80	12.69	12.75	54014372
2012-10-03	12.80	12.91	12.72	12.86	68044089
2012-10-04	12.93	13.07	12.91	13.05	95948929
2012-10-05	13.14	13.18	13.01	13.05	76084740
2012-10-08	12.98	13.06	12.97	13.04	36614399
2012-10-09	13.05	13.10	12.92	12.96	90106152
2012-10-10	12.95	13.01	12.88	12.95	76942426
2012-10-11	13.08	13.10	13.00	13.02	75144734
2012-10-12	12.91	12.99	12.80	12.84	91271616
2012-10-15	12.89	13.01	12.84	12.99	68678699
2012-10-16	13.05	13.13	13.03	13.07	94639796
2012-10-17	13.12	13.25	13.10	13.24	70445211
2012-10-18	13.21	13.31	13.19	13.27	63453408
2012-10-19	13.23	13.23	13.02	13.09	75537874
2012-10-22	13.07	13.12	12.97	13.09	129443930
2012-10-23	12.92	12.92	12.82	12.87	79617702
2012-10-24	12.94	12.97	12.85	12.87	64742303
2012-10-25	12.99	13.01	12.81	12.90	65032032
2012-10-26	12.88	12.91	12.75	12.84	69489556
2012-10-31	12.88	12.92	12.83	12.92	53059763
2012-11-01	12.93	13.08	12.91	13.07	72147047
2012-11-02	13.15	13.16	12.97	13.00	65961247
2012-11-05	12.96	13.00	12.84	12.97	54580705
2012-11-06	13.01	13.16	13.01	13.12	49350747
2012-11-07	12.93	12.95	12.66	12.69	143873210
2012-11-08	12.73	12.84	12.57	12.57	114110011
2012-11-09	12.52	12.73	12.50	12.59	95030785
2012-11-12	12.65	12.65	12.57	12.61	41658186
2012-11-13	12.52	12.70	12.49	12.53	63964552
2012-11-14	12.55	12.59	12.27	12.30	84268738
2012-11-15	12.31	12.43	12.27	12.33	85762251
2012-11-16	12.36	12.43	12.23	12.41	77889350
2012-11-19	12.59	12.66	12.58	12.65	64201355
2012-11-20	12.62	12.75	12.58	12.71	49883670
2012-11-21	12.72	12.74	12.64	12.71	32296525
2012-11-23	12.81	12.88	12.78	12.87	25337229
2012-11-26	12.80	12.83	12.74	12.82	37324971
2012-11-27	12.79	12.84	12.69	12.71	61364225
2012-11-28	12.63	12.77	12.53	12.75	58572467
2012-11-29	12.82	12.87	12.75	12.82	48775778
2012-11-30	12.81	12.86	12.75	12.80	36537133
2012-12-03	12.84	12.88	12.75	12.75	62742546
2012-12-04	12.75	12.79	12.66	12.72	48565306
2012-12-05	12.76	12.94	12.73	12.88	57266167
2012-12-06	12.88	12.92	12.84	12.92	42609167
2012-12-07	12.99	13.02	12.93	13.02	44539521
2012-12-10	12.98	13.03	12.94	12.99	59304114
2012-12-11	13.05	13.11	13.01	13.05	58729241
2012-12-12	13.11	13.23	13.08	13.11	68532510
2012-12-13	13.11	13.14	13.01	13.05	50856891
2012-12-14	13.03	13.05	12.98	13.00	43031348
2012-12-17	13.08	13.27	13.07	13.27	85088009
2012-12-18	13.34	13.48	13.29	13.46	86535035
2012-12-19	13.49	13.51	13.37	13.38	90703970
2012-12-20	13.40	13.57	13.39	13.57	76297870
2012-12-21	13.25	13.38	13.23	13.32	72314579
2012-12-24	13.26	13.33	13.25	13.30	29586089
2012-12-26	13.32	13.35	13.25	13.29	36545903
2012-12-27	13.32	13.35	13.07	13.25	54714945
2012-12-28	13.16	13.25	13.13	13.14	39481952
2012-12-31	13.13	13.33	13.09	13.31	73581453
2013-01-02	13.65	13.71	13.60	13.70	86131764
2013-01-03	13.70	13.73	13.63	13.69	59027304
2013-01-04	13.71	13.87	13.68	13.85	54823043
2013-01-07	13.83	13.83	13.74	13.82	44494641
2013-01-08	13.79	13.80	13.71	13.78	51457381
2013-01-09	13.81	13.88	13.71	13.76	59738167
2013-01-10	13.87	13.95	13.81	13.93	75430675
2013-01-11	13.90	13.91	13.81	13.90	52623291
2013-01-14	13.88	13.90	13.78	13.86	47142012
2013-01-15	13.79	13.93	13.77	13.92	51776889
2013-01-16	13.90	13.95	13.84	13.92	71678161
2013-01-17	13.93	13.96	13.87	13.92	69724028
2013-01-18	13.91	13.95	13.83	13.93	70058170
2013-01-22	13.91	14.06	13.91	14.06	52164648
2013-01-23	14.05	14.07	13.98	14.05	46068337
2013-01-24	14.09	14.21	14.06	14.13	82546614
2013-01-25	14.19	14.20	14.10	14.19	56354631
2013-01-28	14.21	14.22	14.08	14.13	38271812
2013-01-29	14.10	14.21	14.09	14.19	46096774
2013-01-30	14.16	14.18	14.09	14.13	39875025
2013-01-31	14.10	14.14	14.05	14.11	43701180
2013-02-01	14.19	14.35	14.19	14.31	71300660
2013-02-04	14.21	14.24	14.11	14.13	61435783
2013-02-05	14.22	14.33	14.19	14.28	58315608
2013-02-06	14.20	14.31	14.18	14.31	36912986
2013-02-07	14.34	14.35	14.15	14.26	62172360
2013-02-08	14.29	14.31	14.26	14.30	54945756
2013-02-11	14.30	14.39	14.27	14.36	34995775
2013-02-12	14.38	14.49	14.33	14.47	68234309
2013-02-13	14.51	14.52	14.39	14.44	49635741
2013-02-14	14.39	14.50	14.37	14.49	38606322
2013-02-15	14.52	14.53	14.38	14.43	78615909
2013-02-19	14.48	14.57	14.46	14.57	54734973
2013-02-20	14.56	14.57	14.34	14.35	67905415
2013-02-21	14.32	14.32	14.18	14.23	64599009
2013-02-22	14.33	14.41	14.30	14.41	53303224
2013-02-25	14.50	14.50	14.01	14.02	88096908
2013-02-26	14.10	14.13	13.94	14.09	91503651
2013-02-27	14.07	14.35	14.06	14.31	77002461
2013-02-28	14.31	14.41	14.26	14.29	76742292
2013-03-01	14.18	14.37	14.10	14.33	63689157
2013-03-04	14.29	14.46	14.27	14.45	44649658
2013-03-05	14.54	14.66	14.52	14.57	81642576
2013-03-06	14.68	14.73	14.61	14.67	69047794
2013-03-07	14.70	14.79	14.70	14.78	58973223
2013-03-08	14.87	14.88	14.72	14.82	75238405
2013-03-11	14.83	14.96	14.78	14.93	60898687
2013-03-12	14.91	14.93	14.81	14.85	40254494
2013-03-13	14.87	14.91	14.81	14.89	29837115
2013-03-14	14.95	15.01	14.92	14.99	82796769
2013-03-15	14.94	15.00	14.87	14.98	61508859
2013-03-18	14.79	14.91	14.76	14.84	50767225
2013-03-19	14.91	14.92	14.67	14.76	80060814
2013-03-20	14.84	14.89	14.82	14.86	77461375
2013-03-21	14.78	14.83	14.68	14.68	70567740
2013-03-22	14.76	14.79	14.69	14.76	54333772
2013-03-25	14.83	14.87	14.65	14.73	61043748
2013-03-26	14.78	14.83	14.73	14.82	59791978
2013-03-27	14.72	14.77	14.67	14.75	39216779
2013-03-28	14.74	14.80	14.71	14.79	31686765
2013-04-01	14.78	14.84	14.67	14.72	27318940
2013-04-02	14.76	14.83	14.75	14.81	49288352
2013-04-03	14.82	14.82	14.51	14.56	109156257
2013-04-04	14.57	14.70	14.57	14.69	68118174
2013-04-05	14.46	14.67	14.44	14.65	73530727
2013-04-08	14.63	14.80	14.57	14.79	51458421
2013-04-09	14.83	14.93	14.78	14.83	62398824
2013-04-10	14.89	15.05	14.89	15.03	82564022
2013-04-11	15.04	15.15	15.00	15.07	60166811
2013-04-12	14.97	15.04	14.92	15.00	56836247
2013-04-15	14.98	15.05	14.67	14.69	88263032
2013-04-16	14.83	14.93	14.74	14.91	55164769
2013-04-17	14.77	14.79	14.52	14.63	97646226
2013-04-18	14.63	14.64	14.42	14.48	75977790
2013-04-19	14.53	14.70	14.52	14.69	66983092
2013-04-22	14.72	14.73	14.56	14.70	53919148
2013-04-23	14.82	14.98	14.80	14.97	92149953
2013-04-24	14.99	15.09	14.97	15.06	46441299
2013-04-25	15.12	15.24	15.09	15.15	44357284
2013-04-26	15.13	15.16	15.02	15.08	29434212
2013-04-29	15.15	15.17	15.09	15.15	36917084
2013-04-30	15.14	15.20	15.08	15.19	50558757
2013-05-01	15.17	15.18	15.01	15.02	49923066
2013-05-02	15.07	15.17	15.04	15.15	54013287
2013-05-03	15.30	15.39	15.29	15.31	50396651
2013-05-06	15.35	15.49	15.35	15.48	29341139
2013-05-07	15.53	15.61	15.44	15.56	48645921
2013-05-08	15.56	15.70	15.51	15.68	77942322
2013-05-09	15.69	15.69	15.53	15.57	46513190
2013-05-10	15.59	15.64	15.54	15.64	65637319
2013-05-13	15.61	15.72	15.57	15.69	38763822
2013-05-14	15.72	16.05	15.70	15.95	42069953
2013-05-15	15.95	16.14	15.91	16.10	58087838
2013-05-16	16.07	16.16	15.95	16.00	46165816
2013-05-17	16.07	16.21	16.06	16.21	59019763
2013-05-20	16.19	16.32	16.17	16.24	40422295
2013-05-21	16.27	16.36	16.23	16.28	44609761
2013-05-22	16.31	16.53	16.04	16.11	118122948
2013-05-23	15.88	16.09	15.83	16.01	73709467
2013-05-24	15.93	16.04	15.86	16.03	62105794
2013-05-28	16.25	16.34	16.12	16.19	58806223
2013-05-29	16.10	16.27	16.07	16.19	59446044
2013-05-30	16.21	16.44	16.18	16.39	68430084
2013-05-31	16.34	16.41	16.11	16.12	73861245
2013-06-03	16.18	16.20	15.88	16.13	123404536
2013-06-04	16.16	16.25	15.95	15.99	77242685
2013-06-05	15.95	16.02	15.67	15.73	108452272
2013-06-06	15.71	15.95	15.61	15.95	87831466
2013-06-07	16.04	16.25	15.99	16.22	65529923
2013-06-10	16.30	16.32	16.17	16.23	81226963
2013-06-11	16.07	16.13	15.94	15.96	86973390
2013-06-12	16.07	16.08	15.76	15.79	79035205
2013-06-13	15.78	16.11	15.74	16.09	85937415
2013-06-14	16.07	16.11	15.85	15.88	54624208
2013-06-17	16.00	16.11	15.95	16.04	56878157
2013-06-18	16.05	16.18	16.04	16.14	42144739
2013-06-19	16.15	16.17	15.91	15.92	75429596
2013-06-20	15.78	15.83	15.52	15.58	126577788
2013-06-21	15.65	15.65	15.35	15.53	105462551
2013-06-24	15.34	15.42	15.09	15.25	96897007
2013-06-25	15.41	15.61	15.37	15.54	80211748
2013-06-26	15.69	15.75	15.60	15.69	82232903
2013-06-27	15.80	15.92	15.78	15.90	52963167
2013-06-28	15.84	15.87	15.71	15.80	63374810
2013-07-01	15.91	16.25	15.84	15.85	73521970
2013-07-02	15.86	16.03	15.79	15.87	74272796
2013-07-03	15.76	15.86	15.71	15.82	30830581
2013-07-05	16.00	16.10	15.89	16.10	46584668
2013-07-08	16.21	16.28	16.17	16.22	58674084
2013-07-09	16.32	16.37	16.21	16.36	93152084
2013-07-10	16.31	16.34	16.17	16.26	71055851
2013-07-11	16.48	16.48	16.30	16.42	74409655
2013-07-12	16.46	16.54	16.42	16.53	53045772
2013-07-15	16.64	16.64	16.51	16.60	32265868
2013-07-16	16.60	16.65	16.47	16.54	44606858
2013-07-17	16.57	16.66	16.53	16.61	46074400
2013-07-18	16.66	16.84	16.65	16.83	57952959
2013-07-19	16.82	16.84	16.73	16.84	40688177
2013-07-22	16.85	16.95	16.82	16.95	32790199
2013-07-23	17.00	17.00	16.88	16.89	37182611
2013-07-24	16.95	16.95	16.73	16.77	45179609
2013-07-25	16.73	16.79	16.63	16.78	46241369
2013-07-26	16.70	16.77	16.60	16.77	37871043
2013-07-29	16.73	16.73	16.58	16.65	35632015
2013-07-30	16.69	16.74	16.59	16.64	29565885
2013-07-31	16.65	16.80	16.62	16.65	56256051
2013-08-01	16.80	16.93	16.78	16.91	41956653
2013-08-02	16.90	16.92	16.85	16.90	38756516
2013-08-05	16.89	16.93	16.84	16.87	25892832
2013-08-06	16.84	16.86	16.70	16.72	31125872
2013-08-07	16.65	16.65	16.52	16.60	47521977
2013-08-08	16.69	16.74	16.52	16.65	53166961
2013-08-09	16.60	16.69	16.56	16.59	25618149
2013-08-12	16.52	16.57	16.47	16.52	33405187
2013-08-13	16.56	16.65	16.44	16.60	37453942
2013-08-14	16.58	16.66	16.53	16.54	37419394
2013-08-15	16.42	16.42	16.24	16.30	76359810
2013-08-16	16.26	16.38	16.23	16.27	40231024
2013-08-19	16.23	16.25	16.04	16.05	47041818
2013-08-20	16.08	16.25	16.02	16.21	52458646
2013-08-21	16.13	16.27	16.02	16.09	57596256
2013-08-22	16.16	16.31	16.14	16.28	39776034
2013-08-23	16.31	16.33	16.21	16.30	31124995
2013-08-26	16.32	16.36	16.19	16.19	36845365
2013-08-27	16.00	16.05	15.77	15.80	89692082
2013-08-28	15.76	15.93	15.72	15.83	63153539
2013-08-29	15.79	15.97	15.78	15.87	33460936
2013-08-30	15.87	15.91	15.74	15.79	32457717
2013-09-03	15.98	16.07	15.83	15.92	52539587
2013-09-04	15.94	16.12	15.90	16.05	38648178
2013-09-05	16.08	16.18	16.05	16.08	37273368
2013-09-06	16.17	16.18	15.91	16.08	48118358
2013-09-09	16.15	16.27	16.11	16.27	40326151
2013-09-10	16.40	16.49	16.39	16.46	45371467
2013-09-11	16.43	16.49	16.39	16.48	39922773
2013-09-12	16.47	16.49	16.34	16.36	42265395
2013-09-13	16.39	16.43	16.34	16.41	36197573
2013-09-16	16.60	16.66	16.56	16.59	49154786
2013-09-17	16.61	16.67	16.58	16.67	42906352
2013-09-18	16.64	16.92	16.59	16.82	62847833
2013-09-19	16.89	16.90	16.72	16.75	49696994
2013-09-20	16.73	16.73	16.57	16.59	54032597
2013-09-23	16.50	16.52	16.34	16.36	62271596
2013-09-24	16.34	16.40	16.24	16.26	49562174
2013-09-25	16.28	16.39	16.20	16.34	48181100
2013-09-26	16.37	16.45	16.27	16.34	35533710
2013-09-27	16.25	16.33	16.21	16.28	60591342
2013-09-30	16.09	16.26	16.08	16.17	49069220
2013-10-01	16.20	16.32	16.18	16.28	50421348
2013-10-02	16.18	16.30	16.13	16.28	46896875
2013-10-03	16.24	16.26	16.03	16.16	57469160
2013-10-04	16.17	16.30	16.15	16.29	36588767
2013-10-07	16.15	16.21	16.08	16.10	35878463
2013-10-08	16.10	16.13	15.87	15.90	90449789
2013-10-09	15.94	16.02	15.82	15.95	96983637
2013-10-10	16.17	16.42	16.16	16.41	94071138
2013-10-11	16.37	16.52	16.32	16.50	47829560
2013-10-14	16.39	16.60	16.37	16.58	45458768
2013-10-15	16.58	16.63	16.43	16.46	57169787
2013-10-16	16.57	16.82	16.56	16.80	92827322
2013-10-17	16.69	16.98	16.69	16.95	65763759
2013-10-18	17.00	17.03	16.88	16.99	51511573
2013-10-21	16.99	17.03	16.94	16.95	35926693
2013-10-22	17.03	17.09	16.96	16.99	38896142
2013-10-23	16.90	16.93	16.81	16.85	44094329
2013-10-24	16.90	16.90	16.79	16.87	34269521
2013-10-25	16.89	16.95	16.85	16.95	34527513
2013-10-28	16.94	16.95	16.87	16.90	26414749
2013-10-29	16.94	16.97	16.90	16.95	27110589
2013-10-30	16.98	17.00	16.83	16.88	43636092
2013-10-31	16.86	16.88	16.70	16.71	60161002
2013-11-01	16.71	16.77	16.66	16.75	41069023
2013-11-04	16.77	16.79	16.71	16.76	23065589
2013-11-05	16.70	16.73	16.64	16.67	31918220
2013-11-06	16.75	16.79	16.71	16.75	35278215
2013-11-07	16.80	16.82	16.56	16.56	55046442
2013-11-08	16.58	16.95	16.56	16.95	78709905
2013-11-11	16.95	16.99	16.88	16.95	28827991
2013-11-12	16.91	16.93	16.74	16.79	35299299
2013-11-13	16.72	17.00	16.69	16.93	52414310
2013-11-14	16.94	17.09	16.90	17.08	43016201
2013-11-15	17.10	17.18	17.07	17.16	45884181
2013-11-18	17.23	17.28	17.12	17.16	52683129
2013-11-19	17.16	17.27	17.13	17.18	35699481
2013-11-20	17.22	17.27	17.08	17.13	39271648
2013-11-21	17.18	17.40	17.17	17.38	45735529
2013-11-22	17.39	17.47	17.36	17.46	34106750
2013-11-25	17.51	17.55	17.45	17.48	34049752
2013-11-26	17.49	17.55	17.46	17.47	34308370
2013-11-27	17.51	17.54	17.47	17.51	19685999
2013-11-29	17.58	17.58	17.44	17.45	14792811
2013-12-02	17.47	17.57	17.39	17.44	37823844
2013-12-03	17.35	17.39	17.17	17.26	34143548
2013-12-04	17.19	17.38	17.16	17.30	53872697
2013-12-05	17.23	17.27	17.12	17.14	45227287
2013-12-06	17.34	17.42	17.26	17.38	37371254
2013-12-09	17.43	17.49	17.42	17.45	27234147
2013-12-10	17.41	17.49	17.38	17.38	37967706
2013-12-11	17.39	17.40	17.12	17.15	79264085
2013-12-12	17.14	17.23	17.10	17.15	48718003
2013-12-13	17.21	17.25	17.12	17.16	89187316
2013-12-16	17.24	17.31	17.24	17.27	84071623
2013-12-17	17.27	17.27	17.14	17.16	33255140
2013-12-18	17.21	17.57	17.06	17.55	122031213
2013-12-19	17.53	17.58	17.47	17.53	56232987
2013-12-20	17.48	17.60	17.47	17.55	81181967
2013-12-23	17.64	17.68	17.61	17.64	36430002
2013-12-24	17.67	17.68	17.62	17.67	9107899
2013-12-26	17.73	17.73	17.67	17.71	18352969
2013-12-27	17.72	17.73	17.67	17.70	14705669
2013-12-30	17.70	17.73	17.64	17.67	19989841
2013-12-31	17.70	17.77	17.69	17.76	22771215
2014-01-02	17.73	17.74	17.61	17.66	43679408
2014-01-03	17.68	17.84	17.68	17.78	30348955
2014-01-06	17.87	17.92	17.77	17.80	42798448
2014-01-07	17.90	17.90	17.75	17.80	58506114
2014-01-08	17.84	17.89	17.79	17.86	44270395
2014-01-09	17.92	17.95	17.82	17.93	35872759
2014-01-10	17.92	17.94	17.81	17.90	44795888
2014-01-13	17.87	17.90	17.60	17.63	52459730
2014-01-14	17.73	17.79	17.64	17.77	38581251
2014-01-15	17.86	18.00	17.85	17.99	75928318
2014-01-16	17.94	17.94	17.83	17.87	57911248
2014-01-17	17.90	17.93	17.77	17.81	70659902
2014-01-21	17.91	17.93	17.73	17.83	51099041
2014-01-22	17.86	17.88	17.79	17.84	22301903
2014-01-23	17.76	17.77	17.47	17.55	64648015
2014-01-24	17.46	17.46	17.15	17.15	86803608
2014-01-27	17.17	17.25	16.95	17.04	79349910
2014-01-28	17.13	17.29	17.12	17.27	43538451
2014-01-29	17.08	17.24	17.03	17.07	79334331
2014-01-30	17.22	17.34	17.16	17.31	56607803
2014-01-31	17.05	17.27	17.02	17.11	65974150
2014-02-03	17.09	17.13	16.65	16.68	129495918
2014-02-04	16.76	16.93	16.70	16.84	67895005
2014-02-05	16.82	16.88	16.70	16.82	58062808
2014-02-06	16.86	17.09	16.85	17.08	49232275
2014-02-07	17.16	17.31	17.10	17.29	63056021
2014-02-10	17.30	17.33	17.21	17.31	53244198
2014-02-11	17.37	17.54	17.29	17.49	46243499
2014-02-12	17.51	17.57	17.42	17.49	47764139
2014-02-13	17.34	17.56	17.34	17.55	39783409
2014-02-14	17.53	17.60	17.50	17.58	37420965
2014-02-18	17.60	17.64	17.53	17.61	26168822
2014-02-19	17.55	17.66	17.36	17.37	78908811
2014-02-20	17.38	17.46	17.29	17.42	39163944
2014-02-21	17.45	17.51	17.38	17.45	53100713
2014-02-24	17.46	17.67	17.45	17.58	51914168
2014-02-25	17.57	17.58	17.43	17.47	49380613
2014-02-26	17.51	17.53	17.36	17.45	52231603
2014-02-27	17.42	17.55	17.37	17.54	47711826
2014-02-28	17.55	17.73	17.51	17.63	69263972
2014-03-03	17.47	17.51	17.38	17.49	61089384
2014-03-04	17.69	17.85	17.66	17.85	61500254
2014-03-05	17.86	18.03	17.81	18.03	58700022
2014-03-06	18.03	18.13	18.03	18.09	53457807
2014-03-07	18.20	18.27	18.10	18.17	81544732
2014-03-10	18.13	18.28	18.06	18.18	29071449
2014-03-11	18.20	18.22	18.02	18.06	55578026
2014-03-12	17.94	18.03	17.90	18.03	39319133
2014-03-13	18.08	18.11	17.78	17.82	70116078
2014-03-14	17.76	17.90	17.69	17.71	54433861
2014-03-17	17.86	17.96	17.84	17.90	46338628
2014-03-18	17.94	18.00	17.91	17.99	44158112
2014-03-19	18.00	18.11	17.85	17.98	69971285
2014-03-20	17.94	18.30	17.94	18.26	112214267
2014-03-21	18.32	18.40	18.17	18.20	82701920
2014-03-24	18.25	18.30	18.08	18.19	68496322
2014-03-25	18.25	18.28	18.08	18.17	42097685
2014-03-26	18.28	18.29	17.99	17.99	62505900
2014-03-27	17.94	18.02	17.79	17.89	81010334
2014-03-28	17.94	18.07	17.90	17.96	48922803
2014-03-31	18.09	18.20	18.07	18.15	41048743
2014-04-01	18.20	18.24	18.13	18.18	51652335
2014-04-02	18.20	18.26	18.16	18.22	44565680
2014-04-03	18.24	18.26	18.13	18.19	46630735
2014-04-04	18.29	18.32	17.99	18.01	60202295
2014-04-07	17.99	18.00	17.72	17.73	72897099
2014-04-08	17.75	17.80	17.61	17.76	56298899
2014-04-09	17.81	17.93	17.73	17.91	44907093
2014-04-10	17.93	17.93	17.49	17.50	94458662
2014-04-11	17.29	17.50	17.21	17.29	98058488
2014-04-14	17.49	17.51	17.25	17.42	69247740
2014-04-15	17.47	17.62	17.34	17.59	103855026
2014-04-16	17.67	17.73	17.56	17.73	49363446
2014-04-17	17.75	17.80	17.67	17.76	58956116
2014-04-21	17.77	17.78	17.70	17.74	37685420
2014-04-22	17.77	17.91	17.70	17.86	33033075
2014-04-23	17.85	17.92	17.82	17.90	32197686
2014-04-24	17.99	17.99	17.82	17.90	36918856
2014-04-25	17.85	17.87	17.72	17.75	35205742
2014-04-28	17.75	17.80	17.47	17.64	54069020
2014-04-29	17.68	17.82	17.67	17.81	34182129
2014-04-30	17.77	17.88	17.75	17.84	46776093
2014-05-01	17.84	17.90	17.78	17.87	33616958
2014-05-02	17.88	18.03	17.82	17.86	34602116
2014-05-05	17.70	17.81	17.64	17.79	23206251
2014-05-06	17.74	17.74	17.54	17.54	73906294
2014-05-07	17.63	17.79	17.58	17.77	50411379
2014-05-08	17.75	17.92	17.75	17.82	35858295
2014-05-09	17.81	17.84	17.70	17.81	29372997
2014-05-12	17.90	18.00	17.86	17.99	25643084
2014-05-13	18.00	18.05	17.95	17.98	28989319
2014-05-14	17.96	17.98	17.81	17.85	31433587
2014-05-15	17.77	17.79	17.51	17.64	49012158
2014-05-16	17.65	17.67	17.53	17.66	41209120
2014-05-19	17.62	17.77	17.61	17.76	24674871
2014-05-20	17.73	17.77	17.59	17.65	24004052
2014-05-21	17.72	17.84	17.71	17.77	39060262
2014-05-22	17.79	17.88	17.74	17.85	22555300
2014-05-23	17.87	17.91	17.83	17.90	20383431
2014-05-27	17.94	18.13	17.94	18.06	28444967
2014-05-28	18.02	18.07	17.99	18.03	40448135
2014-05-29	18.07	18.08	17.99	18.07	18361381
2014-05-30	18.03	18.12	18.01	18.11	33521606
2014-06-02	18.12	18.17	18.03	18.16	24983383
2014-06-03	18.11	18.18	18.07	18.18	19306738
2014-06-04	18.12	18.25	18.12	18.23	24081733
2014-06-05	18.26	18.41	18.18	18.40	38203441
2014-06-06	18.45	18.55	18.42	18.52	36754041
2014-06-09	18.53	18.63	18.51	18.60	39740329
2014-06-10	18.55	18.59	18.52	18.59	26552805
2014-06-11	18.52	18.53	18.42	18.47	25321043
2014-06-12	18.46	18.47	18.33	18.36	36993822
2014-06-13	18.41	18.45	18.31	18.37	34428534
2014-06-16	18.33	18.33	18.23	18.28	41736368
2014-06-17	18.25	18.48	18.25	18.46	30102805
2014-06-18	18.46	18.60	18.38	18.57	38125946
2014-06-19	18.58	18.59	18.48	18.55	28443145
2014-06-20	18.55	18.57	18.49	18.55	30668967
2014-06-23	18.55	18.60	18.48	18.59	23894223
2014-06-24	18.55	18.63	18.44	18.46	27761294
2014-06-25	18.38	18.51	18.35	18.48	31618391
2014-06-26	18.46	18.48	18.28	18.42	32902774
2014-06-27	18.36	18.49	18.36	18.49	22089911
2014-06-30	18.45	18.51	18.42	18.47	45985156
2014-07-01	18.51	18.67	18.51	18.59	34924292
2014-07-02	18.58	18.64	18.56	18.57	21715469
2014-07-03	18.70	18.74	18.66	18.72	27225856
2014-07-07	18.69	18.69	18.58	18.64	30419048
2014-07-08	18.60	18.62	18.43	18.47	42234348
2014-07-09	18.50	18.54	18.46	18.52	23890759
2014-07-10	18.32	18.45	18.25	18.40	31814534
2014-07-11	18.38	18.45	18.29	18.43	26104912
2014-07-14	18.61	18.62	18.52	18.55	26267052
2014-07-15	18.64	18.72	18.57	18.68	36321431
2014-07-16	18.69	18.72	18.59	18.64	32831731
2014-07-17	18.55	18.64	18.38	18.40	42036359
2014-07-18	18.46	18.63	18.46	18.61	25827996
2014-07-21	18.51	18.59	18.48	18.56	18265529
2014-07-22	18.61	18.65	18.58	18.62	15999558
2014-07-23	18.63	18.69	18.60	18.66	17625872
2014-07-24	18.71	18.73	18.67	18.70	25123953
2014-07-25	18.63	18.68	18.58	18.59	44700279
2014-07-28	18.58	18.65	18.48	18.60	51915212
2014-07-29	18.63	18.67	18.50	18.51	34997490
2014-07-30	18.58	18.66	18.47	18.59	49024399
2014-07-31	18.46	18.51	18.20	18.20	61823084
2014-08-01	18.16	18.23	17.97	18.05	61016256
2014-08-04	18.12	18.22	18.03	18.20	32232220
2014-08-05	18.11	18.16	17.94	18.01	49123007
2014-08-06	17.95	18.18	17.95	18.08	45637379
2014-08-07	18.16	18.20	17.95	18.00	49004613
2014-08-08	17.99	18.19	17.95	18.18	62985092
2014-08-11	18.21	18.28	18.18	18.20	28041263
2014-08-12	18.14	18.29	18.14	18.24	27080025
2014-08-13	18.28	18.36	18.26	18.32	27864272
2014-08-14	18.34	18.43	18.33	18.43	26959455
2014-08-15	18.51	18.51	18.23	18.34	48988837
2014-08-18	18.43	18.56	18.42	18.55	30915878
2014-08-19	18.59	18.63	18.56	18.58	24872856
2014-08-20	18.55	18.69	18.52	18.63	32671518
2014-08-21	18.67	18.88	18.64	18.85	46030374
2014-08-22	18.85	18.89	18.76	18.78	30347402
2014-08-25	18.87	19.00	18.87	18.94	33893105
2014-08-26	18.93	19.04	18.92	18.98	17016669
2014-08-27	19.03	19.03	18.91	18.94	21784126
2014-08-28	18.85	18.91	18.81	18.89	25850067
2014-08-29	18.94	19.00	18.90	18.98	28003278
2014-09-02	19.03	19.07	18.94	19.05	36352430
2014-09-03	19.12	19.14	18.98	19.02	24151745
2014-09-04	19.03	19.16	18.97	19.03	31148852
2014-09-05	19.01	19.07	18.90	19.06	30005261
2014-09-08	19.04	19.14	19.00	19.07	26766881
2014-09-09	19.03	19.03	18.84	18.87	38428667
2014-09-10	18.88	18.99	18.88	18.97	38567084
2014-09-11	18.90	19.03	18.89	19.02	36687014
2014-09-12	19.02	19.09	18.93	19.00	42994883
2014-09-15	19.00	19.04	18.94	18.99	25694237
2014-09-16	18.94	19.11	18.94	19.07	39350430
2014-09-17	19.11	19.26	19.05	19.16	54889356
2014-09-18	19.25	19.39	19.23	19.34	63655760
2014-09-19	19.37	19.40	19.16	19.21	62190574
2014-09-22	19.17	19.22	19.06	19.08	39775104
2014-09-23	19.04	19.14	18.94	18.95	39927490
2014-09-24	18.99	19.07	18.91	19.06	44279229
2014-09-25	18.99	19.03	18.74	18.74	66656787
2014-09-26	18.80	18.97	18.77	18.92	49181978
2014-09-29	18.73	18.90	18.72	18.85	47184977
2014-09-30	18.89	18.94	18.78	18.82	40730621
2014-10-01	18.78	18.82	18.56	18.59	63257921
2014-10-02	18.60	18.71	18.47	18.64	69509857
2014-10-03	18.81	18.94	18.75	18.91	62092384
2014-10-06	19.04	19.04	18.83	18.85	40800946
2014-10-07	18.81	18.81	18.53	18.54	63099750
2014-10-08	18.55	18.89	18.49	18.89	72327905
2014-10-09	18.87	18.87	18.47	18.49	110282433
2014-10-10	18.45	18.66	18.33	18.34	76225250
2014-10-13	18.35	18.46	18.16	18.18	70603840
2014-10-14	18.23	18.40	18.17	18.25	78074921
2014-10-15	17.99	18.08	17.51	17.90	134405300
2014-10-16	17.60	18.04	17.58	17.90	101397308
2014-10-17	18.14	18.22	18.01	18.13	65796719
2014-10-20	18.09	18.25	18.09	18.24	60934701
2014-10-21	18.40	18.60	18.35	18.58	62988981
2014-10-22	18.61	18.63	18.41	18.41	56880831
2014-10-23	18.62	18.71	18.55	18.59	99572527
2014-10-24	18.62	18.77	18.59	18.77	32770194
2014-10-27	18.70	18.80	18.67	18.79	27325956
2014-10-28	18.84	19.00	18.84	18.99	44604559
2014-10-29	19.03	19.07	18.90	19.04	55634101
2014-10-30	19.03	19.24	18.97	19.15	41918609
2014-10-31	19.37	19.39	19.28	19.37	46879959
2014-11-03	19.42	19.49	19.36	19.44	60891195
2014-11-04	19.37	19.46	19.29	19.45	36701546
2014-11-05	19.62	19.62	19.46	19.58	30312769
2014-11-06	19.55	19.62	19.49	19.61	33192592
2014-11-07	19.62	19.67	19.52	19.62	35459653
2014-11-10	19.62	19.72	19.59	19.72	37733418
2014-11-11	19.73	19.75	19.66	19.66	47698542
2014-11-12	19.59	19.64	19.54	19.62	23048611
2014-11-13	19.63	19.68	19.60	19.63	8364254
2014-11-14	19.60	19.64	19.52	19.55	14073819
2014-11-17	19.49	19.57	19.47	19.55	19907998
2014-11-18	19.54	19.68	19.53	19.61	15630124
2014-11-19	19.58	19.60	19.49	19.57	27164198
2014-11-20	19.47	19.59	19.44	19.57	19798891
2014-11-21	19.79	19.79	19.64	19.67	25110073
2014-11-24	19.73	19.85	19.72	19.80	23038460
2014-11-25	19.84	19.84	19.72	19.78	28864237
2014-11-26	19.78	19.81	19.76	19.81	10769337
2014-11-28	19.82	19.91	19.80	19.82	9621475
2014-12-01	19.72	19.77	19.63	19.68	33654275
2014-12-02	19.67	19.89	19.67	19.87	26767551
2014-12-03	19.89	19.98	19.85	19.96	17814458
2014-12-04	19.94	20.01	19.85	19.98	20925347
2014-12-05	20.09	20.24	20.06	20.16	37209883
2014-12-08	20.14	20.37	20.13	20.26	52915936
2014-12-09	20.00	20.21	19.94	20.21	55516964
2014-12-10	20.15	20.22	19.92	19.95	63708554
2014-12-11	20.01	20.18	19.97	20.00	71819501
2014-12-12	19.85	19.97	19.59	19.61	48320657
2014-12-15	19.72	19.76	19.33	19.43	45935803
2014-12-16	19.33	19.63	19.24	19.24	45497429
2014-12-17	19.33	19.69	19.29	19.68	53873339
2014-12-18	19.98	20.15	19.88	20.14	46183854
2014-12-19	20.10	20.15	19.98	20.05	49107439
2014-12-22	20.11	20.19	20.06	20.19	19475266
2014-12-23	20.26	20.37	20.22	20.30	22928372
2014-12-24	20.37	20.37	20.26	20.27	9773288
2014-12-26	20.33	20.34	20.26	20.27	18148972
2014-12-29	20.25	20.42	20.21	20.34	22126468
2014-12-30	20.31	20.36	20.25	20.32	20298440
2014-12-31	20.39	20.41	20.06	20.09	29870019
2015-01-02	20.19	20.23	19.94	20.09	40511517
2015-01-05	19.96	20.00	19.62	19.67	50770475
2015-01-06	19.67	19.73	19.28	19.37	57454403
2015-01-07	19.53	19.62	19.42	19.57	36287011
2015-01-08	19.80	19.91	19.76	19.86	37995957
2015-01-09	19.90	19.91	19.59	19.59	36300582
2015-01-12	19.59	19.64	19.37	19.43	38356382
2015-01-13	19.56	19.69	19.23	19.37	45785487
2015-01-14	19.06	19.16	18.84	19.09	71356045
2015-01-15	19.03	19.12	18.82	18.85	58038171
2015-01-16	18.81	19.09	18.73	19.08	89499817
2015-01-20	19.14	19.21	18.94	19.00	39330929
2015-01-21	18.99	19.15	18.87	19.05	49251555
2015-01-22	19.16	19.55	19.03	19.52	97345366
2015-01-23	19.50	19.54	19.31	19.31	34069365
2015-01-26	19.27	19.42	19.23	19.41	27588348
2015-01-27	19.14	19.33	19.12	19.20	35186797
2015-01-28	19.29	19.29	18.81	18.85	85405970
2015-01-29	18.82	19.04	18.75	19.00	50409492
2015-01-30	18.78	19.00	18.68	18.69	64531157
2015-02-02	18.74	19.02	18.59	18.99	62984936
2015-02-03	19.07	19.33	19.07	19.31	66155745
2015-02-04	19.27	19.42	19.23	19.26	37523946
2015-02-05	19.32	19.49	19.30	19.46	30264092
2015-02-06	19.63	19.81	19.56	19.61	83237456
2015-02-09	19.52	19.61	19.46	19.51	37354124
2015-02-10	19.66	19.71	19.52	19.67	39742248
2015-02-11	19.64	19.72	19.54	19.67	36080792
2015-02-12	19.70	19.89	19.66	19.86	40635263
2015-02-13	19.87	19.93	19.77	19.85	23270063
2015-02-17	19.81	19.96	19.80	19.91	17869206
2015-02-18	19.89	19.89	19.74	19.79	36387891
2015-02-19	19.74	19.79	19.66	19.71	21550260
2015-02-20	19.68	19.89	19.55	19.85	40206126
2015-02-23	19.83	19.83	19.70	19.81	23616675
2015-02-24	19.85	19.97	19.81	19.90	33958568
2015-02-25	19.89	19.98	19.88	19.90	32659383
2015-02-26	19.93	19.94	19.78	19.85	33480790
2015-02-27	19.83	19.87	19.77	19.78	28937797
2015-03-02	19.79	19.94	19.75	19.93	27137693
2015-03-03	19.87	19.93	19.77	19.87	31729421
2015-03-04	19.79	19.81	19.67	19.75	47685258
2015-03-05	19.78	19.87	19.72	19.83	25112049
2015-03-06	19.90	20.03	19.65	19.68	74347653
2015-03-09	19.70	19.81	19.69	19.77	26666941
2015-03-10	19.60	19.61	19.35	19.35	49650710
2015-03-11	19.41	19.55	19.38	19.47	36531667
2015-03-12	19.63	19.91	19.61	19.89	50418823
2015-03-13	19.85	19.89	19.64	19.76	40917626
2015-03-16	19.84	20.02	19.84	20.00	39676786
2015-03-17	19.94	20.00	19.81	19.95	22247233
2015-03-18	19.90	20.13	19.83	20.06	58915207
2015-03-19	20.06	20.06	19.79	19.88	42486727
2015-03-20	19.90	20.09	19.84	20.07	47450718
2015-03-23	20.03	20.13	19.96	19.96	26417031
2015-03-24	19.94	19.94	19.79	19.80	22615740
2015-03-25	19.82	19.87	19.48	19.48	40570818
2015-03-26	19.40	19.55	19.32	19.46	40238621
2015-03-27	19.46	19.49	19.37	19.44	30154265
2015-03-30	19.59	19.77	19.57	19.72	43422100
2015-03-31	19.63	19.68	19.55	19.59	26132184
2015-04-01	19.54	19.64	19.43	19.57	32823043
2015-04-02	19.52	19.70	19.52	19.67	26472172
2015-04-06	19.50	19.75	19.46	19.70	19432396
2015-04-07	19.74	19.75	19.59	19.59	22346519
2015-04-08	19.61	19.75	19.61	19.67	22778019
2015-04-09	19.63	19.72	19.56	19.70	25595713
2015-04-10	19.71	19.74	19.66	19.69	18164944
2015-04-13	19.66	19.83	19.64	19.76	38112537
2015-04-14	19.75	19.81	19.65	19.76	32499038
2015-04-15	19.81	19.92	19.76	19.84	45762239
2015-04-16	19.83	19.94	19.72	19.87	27839034
2015-04-17	19.77	19.77	19.53	19.60	49064835
2015-04-20	19.68	19.76	19.66	19.68	19100187
2015-04-21	19.76	19.78	19.57	19.59	26714773
2015-04-22	19.60	19.77	19.54	19.72	26511542
2015-04-23	19.69	19.81	19.66	19.76	26294671
2015-04-24	19.72	19.75	19.65	19.72	23031262
2015-04-27	19.75	19.83	19.62	19.65	29486786
2015-04-28	19.62	19.76	19.54	19.76	31748699
2015-04-29	19.65	19.85	19.57	19.76	49893553
2015-04-30	19.70	19.81	19.53	19.60	42838221
2015-05-01	19.71	19.80	19.68	19.77	22565558
2015-05-04	19.85	19.98	19.82	19.97	27367939
2015-05-05	19.91	20.02	19.77	19.79	37717611
2015-05-06	19.87	19.90	19.55	19.69	36626269
2015-05-07	19.61	19.88	19.61	19.83	39290867
2015-05-08	19.94	20.11	19.94	20.11	40714237
2015-05-11	20.11	20.15	20.01	20.04	38354695
2015-05-12	19.95	20.02	19.81	19.97	48760646
2015-05-13	19.97	20.05	19.93	19.98	29430328
2015-05-14	20.07	20.16	20.03	20.15	26445395
2015-05-15	20.16	20.17	20.00	20.06	28494991
2015-05-18	20.07	20.19	20.05	20.18	19841793
2015-05-19	20.22	20.36	20.20	20.29	32513109
2015-05-20	20.33	20.34	20.20	20.24	37350209
2015-05-21	20.19	20.24	20.17	20.19	23172132
2015-05-22	20.15	20.24	20.15	20.19	16231914
2015-05-26	20.16	20.16	19.95	19.97	54832204
2015-05-27	20.02	20.21	20.00	20.19	31773379
2015-05-28	20.14	20.18	20.04	20.16	21900561
2015-05-29	20.16	20.16	19.94	19.98	31521521
2015-06-01	20.09	20.11	19.94	20.00	23062225
2015-06-02	19.98	20.11	19.90	20.03	26426917
2015-06-03	20.11	20.26	20.06	20.20	40898501
2015-06-04	20.15	20.19	19.99	20.02	37471319
2015-06-05	20.17	20.27	20.08	20.14	52402918
2015-06-08	20.17	20.19	20.01	20.02	28272114
2015-06-09	20.03	20.15	19.95	20.06	31162996
2015-06-10	20.18	20.42	20.15	20.35	53968111
2015-06-11	20.44	20.47	20.36	20.43	60034203
2015-06-12	20.38	20.42	20.28	20.34	42206578
2015-06-15	20.21	20.32	20.13	20.25	40678657
2015-06-16	20.26	20.38	20.19	20.37	36228229
2015-06-17	20.43	20.45	20.29	20.34	55448184
2015-06-18	20.43	20.56	20.34	20.53	70136620
2015-06-19	20.38	20.41	20.10	20.10	47071426
2015-06-22	20.39	20.49	20.38	20.41	40678469
2015-06-23	20.46	20.51	20.41	20.45	33542309
2015-06-24	20.41	20.45	20.28	20.28	26541139
2015-06-25	20.33	20.34	20.14	20.15	43711532
2015-06-26	20.24	20.28	20.16	20.22	30737203
2015-06-29	20.00	20.09	19.72	19.73	52912389
2015-06-30	19.93	19.98	19.74	19.81	77383275
2015-07-01	20.11	20.15	19.98	20.11	52375065
2015-07-02	20.10	20.15	19.94	20.02	24081482
2015-07-06	19.79	19.98	19.76	19.94	33223900
2015-07-07	19.90	19.99	19.60	19.98	63077493
2015-07-08	19.71	19.84	19.59	19.63	56789371
2015-07-09	19.90	19.94	19.74	19.78	31236634
2015-07-10	20.06	20.06	19.93	20.02	36120597
2015-07-13	20.19	20.26	20.15	20.26	41191190
2015-07-14	20.19	20.35	20.16	20.31	27691974
2015-07-15	20.41	20.51	20.34	20.48	62160923
2015-07-16	20.63	20.68	20.61	20.68	39781406
2015-07-17	20.67	20.69	20.54	20.63	22286775
2015-07-20	20.68	20.71	20.59	20.65	25354087
2015-07-21	20.66	20.74	20.58	20.63	24390166
2015-07-22	20.63	20.80	20.61	20.78	36459092
2015-07-23	20.80	20.81	20.56	20.60	36561712
2015-07-24	20.58	20.59	20.37	20.41	32149620
2015-07-27	20.27	20.31	20.19	20.26	34804989
2015-07-28	20.42	20.42	20.21	20.34	29677226
2015-07-29	20.41	20.55	20.36	20.54	33091422
2015-07-30	20.51	20.56	20.43	20.54	20597982
2015-07-31	20.52	20.57	20.42	20.48	24137540
2015-08-03	20.48	20.50	20.32	20.45	42025636
2015-08-04	20.47	20.53	20.39	20.42	30678611
2015-08-05	20.56	20.63	20.45	20.50	24771585
2015-08-06	20.52	20.55	20.36	20.43	23921410
2015-08-07	20.41	20.50	20.30	20.47	30673845
2015-08-10	20.61	20.67	20.55	20.67	30165833
2015-08-11	20.47	20.54	20.40	20.48	65448167
2015-08-12	20.31	20.32	19.98	20.29	77509271
2015-08-13	20.34	20.44	20.21	20.37	27547602
2015-08-14	20.34	20.51	20.33	20.51	33603311
2015-08-17	20.42	20.56	20.35	20.55	28771086
2015-08-18	20.53	20.58	20.49	20.54	20245628
2015-08-19	20.48	20.53	20.27	20.35	57382078
2015-08-20	20.14	20.16	19.92	19.92	67731545
2015-08-21	19.67	19.81	19.20	19.20	127715911
2015-08-24	18.03	19.03	15.04	18.40	143651660
2015-08-25	19.06	19.07	18.07	18.14	84936650
2015-08-26	18.56	18.82	18.22	18.82	146056460
2015-08-27	19.07	19.32	18.91	19.29	96219922
2015-08-28	19.21	19.26	19.07	19.20	40348312
2015-08-31	19.07	19.16	19.02	19.03	58845136
2015-09-01	18.63	18.72	18.28	18.42	86294471
2015-09-02	18.66	18.72	18.42	18.67	52533640
2015-09-03	18.72	18.96	18.69	18.77	60273580
2015-09-04	18.51	18.56	18.28	18.40	54210092
2015-09-08	18.76	18.89	18.63	18.87	49726236
2015-09-09	19.04	19.12	18.57	18.61	43741716
2015-09-10	18.59	18.84	18.54	18.70	43653495
2015-09-11	18.61	18.78	18.57	18.78	26809966
2015-09-14	18.74	18.79	18.67	18.74	31837352
2015-09-15	18.81	19.07	18.74	19.01	41048253
2015-09-16	19.03	19.16	18.92	19.13	28008385
2015-09-17	19.11	19.24	18.82	18.86	75221445
2015-09-18	18.51	18.60	18.38	18.41	85290875
2015-09-21	18.53	18.69	18.50	18.62	47097384
2015-09-22	18.34	18.45	18.25	18.38	65335974
2015-09-23	18.39	18.46	18.29	18.39	34891149
2015-09-24	18.18	18.29	18.10	18.26	51271037
2015-09-25	18.52	18.65	18.44	18.53	55416200
2015-09-28	18.40	18.43	18.04	18.10	58422925
2015-09-29	18.12	18.18	17.97	18.13	48264291
2015-09-30	18.38	18.41	18.19	18.41	49086768
2015-10-01	18.40	18.49	18.22	18.42	48513008
2015-10-02	18.02	18.44	17.86	18.44	75346117
2015-10-05	18.57	18.85	18.56	18.83	47975487
2015-10-06	18.79	18.85	18.71	18.74	36684956
2015-10-07	18.86	18.99	18.75	18.89	38597030
2015-10-08	18.81	19.02	18.77	19.00	37236974
2015-10-09	19.04	19.06	18.79	18.88	58339170
2015-10-12	18.87	18.93	18.82	18.90	25312167
2015-10-13	18.83	18.95	18.75	18.75	42452005
2015-10-14	18.76	18.79	18.57	18.59	44763857
2015-10-15	18.70	19.04	18.68	19.02	55652473
2015-10-16	19.07	19.16	19.03	19.13	36542292
2015-10-19	19.01	19.16	19.00	19.11	32690313
2015-10-20	19.11	19.25	19.10	19.23	23941437
2015-10-21	19.25	19.32	19.06	19.09	29215236
2015-10-22	19.13	19.47	19.12	19.40	61204286
2015-10-23	19.55	19.62	19.46	19.61	45903451
2015-10-26	19.61	19.61	19.46	19.53	24485731
2015-10-27	19.43	19.46	19.35	19.42	28664155
2015-10-28	19.46	19.90	19.46	19.87	112058246
2015-10-29	19.86	19.94	19.74	19.85	48479587
2015-10-30	19.80	19.81	19.54	19.56	62867611
2015-11-02	19.61	19.91	19.60	19.83	73531493
2015-11-03	19.82	19.93	19.73	19.86	42479206
2015-11-04	19.86	19.91	19.75	19.81	40100575
2015-11-05	19.81	19.92	19.77	19.89	45236803
2015-11-06	20.26	20.28	20.01	20.09	85556156
2015-11-09	20.11	20.16	19.76	19.87	59169369
2015-11-10	19.82	19.97	19.79	19.96	41119281
2015-11-11	20.05	20.05	19.88	19.89	27576365
2015-11-12	19.85	19.85	19.59	19.59	66597474
2015-11-13	19.50	19.63	19.37	19.43	53877800
2015-11-16	19.37	19.67	19.33	19.67	53560534
2015-11-17	19.75	19.81	19.59	19.63	46013201
2015-11-18	19.74	20.00	19.68	19.98	83572840
2015-11-19	19.98	20.05	19.91	20.01	35613107
2015-11-20	20.06	20.12	19.98	20.04	44189291
2015-11-23	20.03	20.10	19.94	19.96	31828826
2015-11-24	19.84	19.97	19.73	19.90	35916908
2015-11-25	19.91	19.96	19.86	19.92	24226091
2015-11-27	19.95	19.99	19.85	19.97	23191234
2015-11-30	20.03	20.03	19.92	19.95	30361112
2015-12-01	20.02	20.18	19.98	20.17	38268301
2015-12-02	20.22	20.22	19.89	19.94	43846568
2015-12-03	20.05	20.05	19.55	19.61	59308574
2015-12-04	19.73	20.16	19.68	20.13	52547506
2015-12-07	20.11	20.12	19.85	19.94	31381158
2015-12-08	19.72	19.87	19.64	19.69	35697810
2015-12-09	19.60	19.82	19.35	19.46	66624814
2015-12-10	19.46	19.67	19.39	19.48	58161334
2015-12-11	19.19	19.31	18.94	19.05	89542020
2015-12-14	19.07	19.22	18.88	19.09	71948892
2015-12-15	19.29	19.64	19.27	19.54	93332960
2015-12-16	19.72	19.92	19.53	19.85	102205314
2015-12-17	19.93	19.93	19.55	19.57	70913307
2015-12-18	19.31	19.33	18.93	18.93	113598807
2015-12-21	19.08	19.18	18.94	19.11	50728103
2015-12-22	19.23	19.33	19.06	19.29	57087753
2015-12-23	19.42	19.55	19.35	19.52	40627897
2015-12-24	19.55	19.61	19.46	19.50	13844631
2015-12-28	19.42	19.50	19.33	19.49	16747041
2015-12-29	19.65	19.72	19.59	19.69	38040252
2015-12-30	19.65	19.68	19.52	19.55	19339163
2015-12-31	19.36	19.59	19.32	19.36	59154742
2016-01-04	18.96	19.00	18.77	18.98	93387466
2016-01-05	19.02	19.11	18.89	19.06	52096576
2016-01-06	18.78	18.88	18.67	18.77	77248613
2016-01-07	18.38	18.55	18.16	18.24	92006958
2016-01-08	18.40	18.42	17.91	17.95	83028216
2016-01-11	18.05	18.08	17.80	17.98	70986645
2016-01-12	18.16	18.20	17.88	18.12	80633548
2016-01-13	18.19	18.27	17.56	17.64	125524984
2016-01-14	17.68	17.94	17.51	17.80	95264046
2016-01-15	17.20	17.48	17.17	17.40	94362821
2016-01-19	17.59	17.65	17.27	17.39	83779426
2016-01-20	17.03	17.21	16.68	17.05	107682190
2016-01-21	17.07	17.29	16.92	16.98	91494764
2016-01-22	17.20	17.36	17.16	17.29	59334226
2016-01-25	17.21	17.28	16.90	16.94	78982173
2016-01-26	17.00	17.27	16.98	17.22	63973758
2016-01-27	17.16	17.46	17.03	17.16	77206293
2016-01-28	17.26	17.34	17.05	17.16	79906661
2016-01-29	17.29	17.65	17.23	17.64	100518903
2016-02-01	17.56	17.66	17.44	17.57	84561599
2016-02-02	17.32	17.34	17.04	17.08	86157472
2016-02-03	17.18	17.18	16.61	17.10	151930250
2016-02-04	16.99	17.37	16.99	17.25	97011053
2016-02-05	17.26	17.35	16.97	17.02	81506732
2016-02-08	16.77	16.83	16.36	16.59	132312755
2016-02-09	16.26	16.68	16.26	16.56	168924170
2016-02-10	16.69	16.88	16.47	16.47	80836912
2016-02-11	16.04	16.15	15.87	15.97	155436910
2016-02-12	16.35	16.65	16.28	16.65	119640629
2016-02-16	16.93	16.99	16.76	16.91	97496144
2016-02-17	17.08	17.22	17.07	17.14	79846362
2016-02-18	17.21	17.21	16.96	17.04	79491901
2016-02-19	16.90	17.12	16.88	17.04	91481914
2016-02-22	17.25	17.38	17.25	17.31	52408199
2016-02-23	17.22	17.25	16.97	17.00	71553317
2016-02-24	16.76	17.01	16.61	16.96	89023032
2016-02-25	16.96	17.21	16.96	17.20	87713808
2016-02-26	17.31	17.47	17.22	17.32	100096271
2016-02-29	17.30	17.39	17.12	17.13	70846036
2016-03-01	17.25	17.74	17.25	17.71	100224906
2016-03-02	17.73	17.91	17.70	17.90	89863625
2016-03-03	17.89	18.03	17.81	18.03	76643702
2016-03-04	18.12	18.19	17.96	18.10	70707270
2016-03-07	17.98	18.11	17.92	18.09	48250672
2016-03-08	17.93	18.00	17.77	17.80	94684530
2016-03-09	17.86	17.91	17.76	17.82	59913514
2016-03-10	17.94	18.02	17.60	17.81	95215856
2016-03-11	17.99	18.29	17.99	18.27	79284217
2016-03-14	18.21	18.26	18.10	18.21	55347886
2016-03-15	18.09	18.20	18.03	18.20	75695391
2016-03-16	18.11	18.28	18.03	18.16	72380019
2016-03-17	18.12	18.44	18.04	18.28	65859439
2016-03-18	18.42	18.54	18.36	18.46	65031232
2016-03-21	18.41	18.55	18.35	18.43	47484319
2016-03-22	18.30	18.44	18.26	18.38	43482404
2016-03-23	18.34	18.37	18.23	18.24	55912288
2016-03-24	18.07	18.12	17.95	18.12	48500796
2016-03-28	18.15	18.24	18.09	18.18	36121299
2016-03-29	18.11	18.22	18.00	18.21	44438066
2016-03-30	18.31	18.45	18.29	18.32	37635990
2016-03-31	18.27	18.39	18.24	18.28	39946014
2016-04-01	18.19	18.46	18.12	18.44	45753274
2016-04-04	18.42	18.46	18.31	18.35	38542715
2016-04-05	18.35	18.35	18.35	18.09	61644123
2016-04-06	18.06	18.20	18.00	18.19	38128960
2016-04-07	18.06	18.07	17.75	17.85	51311434
2016-04-08	17.97	18.09	17.88	17.91	55956788
2016-04-11	17.99	18.14	17.97	17.99	45423111
2016-04-12	18.01	18.25	17.97	18.21	48225921
2016-04-13	18.40	18.64	18.38	18.63	69649468
2016-04-14	18.54	18.77	18.54	18.67	52055000
2016-04-15	18.72	18.74	18.57	18.60	53901796
2016-04-18	18.51	18.76	18.50	18.74	52434024
2016-04-19	18.80	18.98	18.80	18.98	57169345
2016-04-20	18.97	19.16	18.96	19.12	74743165
2016-04-21	19.11	19.20	18.90	18.95	63436719
2016-04-22	18.97	19.17	18.97	19.13	46728124
2016-04-25	19.05	19.11	18.95	19.09	38189679
2016-04-26	19.11	19.23	19.08	19.21	41664806
2016-04-27	19.20	19.31	19.13	19.24	56916192
2016-04-28	19.08	19.24	18.97	19.04	74850874
2016-04-29	18.94	19.01	18.77	18.94	60318186
2016-05-02	18.95	19.13	18.91	19.11	43564635
2016-05-03	18.89	18.90	18.70	18.86	44142119
2016-05-04	18.64	18.81	18.63	18.72	46466652
2016-05-05	18.76	18.83	18.66	18.71	47043101
2016-05-06	18.57	18.80	18.57	18.79	38964056
2016-05-09	18.76	18.85	18.67	18.74	31989310
2016-05-10	18.83	19.01	18.82	19.01	37549095
2016-05-11	18.95	19.00	18.79	18.81	31961133
2016-05-12	18.87	18.95	18.70	18.81	35254989
2016-05-13	18.77	18.90	18.55	18.59	45538875
2016-05-16	18.59	18.77	18.57	18.68	33796240
2016-05-17	18.64	18.72	18.50	18.58	45457569
2016-05-18	18.52	18.92	18.52	18.90	100242112
2016-05-19	18.81	18.90	18.61	18.72	66203285
2016-05-20	18.82	18.96	18.79	18.85	35765387
2016-05-23	18.81	18.90	18.76	18.84	38575714
2016-05-24	18.97	19.16	18.94	19.12	47386541
2016-05-25	19.20	19.42	19.20	19.33	51672711
2016-05-26	19.33	19.36	19.19	19.21	36198369
2016-05-27	19.24	19.35	19.22	19.34	37026318
2016-05-31	19.44	19.44	19.23	19.29	40884885
2016-06-01	19.16	19.36	19.07	19.33	38452413
2016-06-02	19.29	19.37	19.22	19.37	28227023
2016-06-03	19.14	19.15	18.90	19.10	86083245
2016-06-06	19.11	19.30	19.09	19.21	46925485
2016-06-07	19.23	19.29	19.16	19.17	26502588
2016-06-08	19.14	19.24	19.14	19.19	30469945
2016-06-09	19.07	19.11	18.95	19.05	39571195
2016-06-10	18.83	18.90	18.76	18.81	47349683
2016-06-13	18.71	18.93	18.68	18.68	56257885
2016-06-14	18.61	18.71	18.31	18.41	66888278
2016-06-15	18.46	18.64	18.42	18.43	58034669
2016-06-16	18.29	18.50	18.18	18.38	71488147
2016-06-17	18.41	18.46	18.29	18.37	46524512
2016-06-20	18.66	18.76	18.46	18.47	70566855
2016-06-21	18.55	18.62	18.46	18.58	40308126
2016-06-22	18.58	18.72	18.52	18.56	54005208
2016-06-23	18.78	18.95	18.77	18.95	73745470
2016-06-24	17.96	18.35	17.87	17.94	165914640
2016-06-27	17.67	17.69	17.32	17.42	145784720
2016-06-28	17.74	17.87	17.59	17.87	109722181
2016-06-29	18.03	18.28	17.99	18.28	100008968
2016-06-30	18.33	18.57	18.25	18.57	72707031
2016-07-01	18.50	18.60	18.44	18.47	45095363
2016-07-05	18.29	18.34	18.11	18.20	59556957
2016-07-06	18.04	18.27	18.00	18.25	58561120
2016-07-07	18.30	18.42	18.18	18.27	65731501
2016-07-08	18.52	18.64	18.50	18.62	55327358
2016-07-11	18.72	18.78	18.66	18.72	42557476
2016-07-12	18.86	18.98	18.84	18.96	55059279
2016-07-13	18.94	19.00	18.85	18.96	57377106
2016-07-14	19.33	19.33	19.09	19.14	67039491
2016-07-15	19.21	19.23	18.98	19.11	62710901
2016-07-18	19.11	19.20	19.10	19.17	38953204
2016-07-19	19.08	19.19	19.06	19.18	30777549
2016-07-20	19.25	19.25	19.13	19.21	31817651
2016-07-21	19.19	19.22	19.09	19.11	36524568
2016-07-22	19.14	19.24	19.11	19.24	23484807
2016-07-25	19.20	19.24	19.14	19.20	37096307
2016-07-26	19.15	19.24	19.13	19.21	34484179
2016-07-27	19.18	19.26	19.14	19.20	50709992
2016-07-28	19.16	19.29	19.09	19.24	33001377
2016-07-29	19.17	19.30	19.17	19.21	54440571
2016-08-01	19.23	19.31	19.12	19.16	39409777
2016-08-02	19.11	19.18	18.95	19.00	39709492
2016-08-03	19.00	19.20	19.00	19.20	33511466
2016-08-04	19.18	19.21	19.11	19.15	31363249
2016-08-05	19.35	19.51	19.29	19.51	51542345
2016-08-08	19.57	19.59	19.48	19.54	45019827
2016-08-09	19.53	19.59	19.50	19.55	32240029
2016-08-10	19.54	19.57	19.37	19.40	33545234
2016-08-11	19.44	19.49	19.37	19.44	25139555
2016-08-12	19.31	19.42	19.30	19.38	28861482
2016-08-15	19.46	19.53	19.44	19.51	26275945
2016-08-16	19.48	19.51	19.42	19.46	27637388
2016-08-17	19.46	19.54	19.42	19.53	25676577
2016-08-18	19.50	19.55	19.46	19.51	26595003
2016-08-19	19.46	19.52	19.38	19.50	31510118
2016-08-22	19.47	19.52	19.42	19.50	32517453
2016-08-23	19.58	19.63	19.53	19.53	29855475
2016-08-24	19.54	19.59	19.47	19.52	24299219
2016-08-25	19.50	19.59	19.47	19.56	27249633
2016-08-26	19.62	19.73	19.46	19.59	64953349
2016-08-29	19.63	19.83	19.61	19.76	40451219
2016-08-30	19.79	19.94	19.76	19.94	39359129
2016-08-31	19.94	19.96	19.79	19.95	56386052
2016-09-01	20.00	20.02	19.72	19.87	62960427
2016-09-02	19.89	20.02	19.87	19.96	66918329
2016-09-06	19.95	19.98	19.77	19.93	60299944
2016-09-07	19.85	19.94	19.81	19.92	38671057
2016-09-08	19.92	19.98	19.86	19.90	72066051
2016-09-09	19.79	19.86	19.53	19.53	66476808
2016-09-12	19.44	19.82	19.35	19.75	87153121
2016-09-13	19.52	19.57	19.33	19.40	83230878
2016-09-14	19.40	19.53	19.29	19.35	82876780
2016-09-15	19.31	19.52	19.27	19.37	76485586
2016-09-16	19.29	19.30	19.13	19.18	75235725
2016-09-19	19.35	19.45	19.23	19.31	50396136
2016-09-20	19.45	19.48	19.29	19.32	39903177
2016-09-21	19.41	19.46	19.25	19.44	64029726
2016-09-22	19.54	19.56	19.44	19.48	38355740
2016-09-23	19.41	19.51	19.35	19.38	59009524
2016-09-26	19.26	19.27	19.02	19.07	54188999
2016-09-27	19.00	19.24	18.94	19.22	47620011
2016-09-28	19.30	19.34	19.12	19.31	42936410
2016-09-29	19.30	19.40	18.94	19.04	62580775
2016-09-30	19.14	19.40	19.11	19.30	47336889
2016-10-03	19.24	19.31	19.16	19.21	33170494
2016-10-04	19.26	19.43	19.19	19.29	68471721
2016-10-05	19.37	19.64	19.34	19.60	58651881
2016-10-06	19.65	19.66	19.46	19.63	53337261
2016-10-07	19.55	19.66	19.49	19.62	55532849
2016-10-10	19.72	19.81	19.70	19.72	37997419
2016-10-11	19.66	19.72	19.41	19.54	78581159
2016-10-12	19.52	19.65	19.49	19.52	51378746
2016-10-13	19.36	19.37	19.11	19.33	73171091
2016-10-14	19.56	19.62	19.36	19.42	76176507
2016-10-17	19.43	19.47	19.28	19.33	41236064
2016-10-18	19.53	19.55	19.41	19.49	45958713
2016-10-19	19.55	19.71	19.53	19.66	49835923
2016-10-20	19.64	19.78	19.58	19.66	56238168
2016-10-21	19.50	19.67	19.47	19.65	39543061
2016-10-24	19.74	19.81	19.70	19.71	33808676
2016-10-25	19.75	19.76	19.64	19.69	36177841
2016-10-26	19.60	19.84	19.58	19.81	40419157
2016-10-27	19.92	19.95	19.77	19.86	45545849
2016-10-28	19.90	19.92	19.62	19.77	55749883
2016-10-31	19.87	19.87	19.74	19.74	38579109
2016-11-01	19.81	19.86	19.50	19.66	62758908
2016-11-02	19.62	19.63	19.44	19.53	66529874
2016-11-03	19.55	19.73	19.52	19.55	53462052
2016-11-04	19.56	19.65	19.40	19.49	64891375
2016-11-07	19.82	19.99	19.80	19.98	59001803
2016-11-08	19.92	20.09	19.79	19.99	63290418
2016-11-09	20.54	20.94	20.11	20.84	268936640
2016-11-10	21.16	21.70	21.08	21.61	241635540
2016-11-11	21.47	21.70	21.40	21.67	134954550
2016-11-14	21.88	22.33	21.85	22.20	261730900
2016-11-15	22.01	22.20	21.79	22.18	122754546
2016-11-16	21.98	22.03	21.80	21.86	117887705
2016-11-17	21.86	22.18	21.81	22.16	98536426
2016-11-18	22.14	22.24	22.06	22.16	92344297
2016-11-21	22.28	22.30	22.09	22.24	71943930
2016-11-22	22.34	22.35	22.12	22.25	98286517
2016-11-23	22.34	22.41	22.17	22.38	101948383
2016-11-25	22.43	22.45	22.32	22.41	33114823
2016-11-28	22.25	22.38	22.09	22.15	99791424
2016-11-29	22.19	22.28	22.11	22.21	74645748
2016-11-30	22.52	22.57	22.43	22.51	98843676
2016-12-01	22.63	22.95	22.60	22.90	120088254
2016-12-02	22.84	22.85	22.55	22.65	82108345
2016-12-05	22.85	23.00	22.79	22.92	95145737
2016-12-06	23.07	23.14	22.84	23.12	79142635
2016-12-07	23.18	23.50	23.10	23.48	120172457
2016-12-08	23.61	23.84	23.47	23.70	116856521
2016-12-09	23.70	23.75	23.53	23.75	95677338
2016-12-12	23.68	23.78	23.46	23.52	85143226
2016-12-13	23.58	23.72	23.38	23.58	113420674
2016-12-14	23.40	23.83	23.31	23.47	142995830
2016-12-15	23.59	23.87	23.50	23.56	110426017
2016-12-16	23.68	23.69	23.33	23.36	83096468
2016-12-19	23.39	23.43	23.18	23.37	73717593
2016-12-20	23.51	23.66	23.51	23.66	60793628
2016-12-21	23.66	23.67	23.52	23.60	37737962
2016-12-22	23.59	23.59	23.46	23.54	37796099
2016-12-23	23.54	23.58	23.47	23.58	18276667
2016-12-27	23.63	23.64	23.58	23.61	38241051
2016-12-28	23.65	23.67	23.35	23.37	30834389
2016-12-29	23.39	23.43	23.10	23.20	39251797
2016-12-30	23.29	23.33	23.17	23.25	44761220
2017-01-03	23.61	23.67	23.26	23.51	71259897
2017-01-04	23.58	23.73	23.51	23.70	45092157
2017-01-05	23.63	23.66	23.24	23.46	62201101
2017-01-06	23.55	23.64	23.42	23.54	38060761
2017-01-09	23.48	23.53	23.33	23.38	34022403
2017-01-10	23.42	23.63	23.31	23.43	46212104
2017-01-11	23.46	23.58	23.30	23.58	48001233
2017-01-12	23.47	23.50	23.18	23.38	57418139
2017-01-13	23.54	23.79	23.41	23.51	72479684
2017-01-17	23.34	23.35	22.94	22.95	96657836
2017-01-18	23.07	23.17	22.85	23.14	68289123
2017-01-19	23.19	23.25	22.96	23.04	56729679
2017-01-20	23.11	23.23	23.03	23.15	74805151
2017-01-23	23.05	23.19	22.92	23.00	46651232
2017-01-24	23.11	23.38	23.01	23.29	45229461
2017-01-25	23.54	23.69	23.43	23.68	92850136
2017-01-26	23.72	23.80	23.61	23.74	70704365
2017-01-27	23.74	23.75	23.58	23.65	43944530
2017-01-30	23.50	23.51	23.25	23.46	46168751
2017-01-31	23.34	23.52	23.18	23.31	56477262
2017-02-01	23.49	23.61	23.27	23.34	72132221
2017-02-02	23.21	23.36	23.10	23.25	39396487
2017-02-03	23.65	23.74	23.44	23.72	86346618
2017-02-06	23.58	23.78	23.56	23.61	34952083
2017-02-07	23.75	23.76	23.52	23.55	50838490
2017-02-08	23.48	23.48	23.28	23.39	54341095
2017-02-09	23.46	23.74	23.33	23.71	76813699
2017-02-10	23.85	23.86	23.69	23.78	55078737
2017-02-13	23.93	24.16	23.89	24.05	76687038
2017-02-14	24.03	24.36	23.99	24.33	75954279
2017-02-15	24.45	24.57	24.27	24.52	76869353
2017-02-16	24.49	24.53	24.31	24.46	64048170
2017-02-17	24.28	24.47	24.25	24.47	54156555
2017-02-21	24.60	24.65	24.51	24.59	55216106
2017-02-22	24.49	24.68	24.45	24.61	50438917
2017-02-23	24.62	24.67	24.47	24.61	53509388
2017-02-24	24.35	24.48	24.31	24.42	61686780
2017-02-27	24.45	24.60	24.44	24.55	39655008
2017-02-28	24.46	24.55	24.38	24.54	48912989
2017-03-01	25.01	25.29	24.98	25.24	92150012
2017-03-02	25.29	25.30	24.84	24.85	69446222
2017-03-03	24.87	25.03	24.86	24.97	57652782
2017-03-06	24.82	24.86	24.67	24.78	49017181
2017-03-07	24.82	24.82	24.65	24.71	53726499
2017-03-08	24.98	25.06	24.71	24.72	104601047
2017-03-09	24.82	24.94	24.70	24.81	60804082
2017-03-10	24.93	24.95	24.63	24.79	62148618
2017-03-13	24.82	24.88	24.70	24.85	49418405
2017-03-14	24.75	24.80	24.60	24.78	49511126
2017-03-15	24.82	24.92	24.63	24.74	86455125
2017-03-16	24.84	24.97	24.77	24.69	89233679
2017-03-17	24.75	24.76	22.00	24.45	83056828
2017-03-20	24.40	24.47	24.25	24.27	78676416
2017-03-21	24.36	24.38	23.51	23.57	192257050
2017-03-22	23.40	23.63	23.23	23.52	133199544
2017-03-23	23.49	23.84	23.44	23.57	85238878
2017-03-24	23.61	23.73	23.38	23.54	97583434
2017-03-27	23.04	23.46	22.98	23.45	103962988
2017-03-28	23.37	23.86	23.37	23.77	82301069
2017-03-29	23.73	23.77	23.60	23.62	76524085
2017-03-30	23.64	23.99	23.61	23.93	92566017
2017-03-31	23.84	23.91	23.73	23.73	70540021
2017-04-03	23.77	23.83	23.40	23.68	93489066
2017-04-04	23.58	23.70	23.54	23.65	105795928
2017-04-05	23.87	23.96	23.47	23.47	104651195
2017-04-06	23.45	23.72	23.33	23.62	80802117
2017-04-07	23.44	23.68	23.40	23.52	61525690
2017-04-10	23.52	23.67	23.38	23.46	60428984
2017-04-11	23.34	23.43	23.15	23.39	83801181
2017-04-12	23.36	23.38	23.14	23.20	74023032
2017-04-13	23.11	23.37	22.90	22.90	120159316
2017-04-17	22.96	23.31	22.89	23.30	86681175
2017-04-18	23.14	23.25	22.94	23.08	74890353
2017-04-19	23.23	23.32	22.98	23.01	55583806
2017-04-20	23.18	23.45	23.09	23.40	85720393
2017-04-21	23.34	23.43	23.15	23.16	94675256
2017-04-24	23.69	23.81	23.59	23.68	98770606
2017-04-25	23.89	24.01	23.86	23.89	71026149
2017-04-26	23.86	24.09	23.82	23.87	71691249
2017-04-27	23.92	23.92	23.62	23.76	68871770
2017-04-28	23.77	23.79	23.53	23.53	64091925
2017-05-01	23.65	23.80	23.55	23.68	69086646
2017-05-02	23.68	23.71	23.52	23.65	76511460
2017-05-03	23.57	23.84	23.55	23.84	78115437
2017-05-04	23.99	24.07	23.78	23.88	64482819
2017-05-05	23.95	23.96	23.76	23.84	46881451
2017-05-08	23.87	23.91	23.78	23.82	45893018
2017-05-09	23.88	23.96	23.65	23.73	65737851
2017-05-10	23.69	23.81	23.65	23.81	51192670
2017-05-11	23.72	23.76	23.47	23.66	77266708
2017-05-12	23.55	23.57	23.43	23.56	55787188
2017-05-15	23.61	23.79	23.60	23.74	52192101
2017-05-16	23.79	23.83	23.67	23.81	51529642
2017-05-17	23.31	23.49	22.97	23.06	141192780
2017-05-18	23.03	23.29	23.00	23.15	101656920
2017-05-19	23.19	23.48	23.18	23.35	69775647
2017-05-22	23.48	23.48	23.25	23.41	79181862
2017-05-23	23.43	23.66	23.32	23.59	65577828
2017-05-24	23.62	23.64	23.48	23.58	60004715
2017-05-25	23.63	23.73	23.56	23.62	49362388
2017-05-26	23.56	23.68	23.56	23.61	42601706
2017-05-30	23.54	23.57	23.40	23.45	46584183
2017-05-31	23.45	23.46	23.10	23.25	115877876
2017-06-01	23.38	23.56	23.22	23.54	81187583
2017-06-02	23.37	23.57	23.32	23.45	83704479
2017-06-05	23.46	23.64	23.46	23.49	44055796
2017-06-06	23.31	23.45	23.26	23.39	60397338
2017-06-07	23.43	23.63	23.39	23.57	83049054
2017-06-08	23.57	24.01	23.55	23.84	77986983
2017-06-09	23.99	24.33	23.97	24.29	133216200
2017-06-12	24.34	24.51	24.20	24.34	86644404
2017-06-13	24.47	24.55	24.40	24.47	94978649
2017-06-14	24.26	24.54	24.13	24.51	117605841
2017-06-15	24.33	24.54	24.31	24.32	59547702
2017-06-16	24.31	24.37	24.22	24.29	53818768
2017-06-19	24.45	24.59	24.42	24.54	58041293
2017-06-20	24.46	24.48	24.32	24.33	45689645
2017-06-21	24.37	24.38	24.11	24.13	51938219
2017-06-22	24.04	24.11	23.95	23.98	58380184
2017-06-23	24.08	24.09	23.81	23.89	85352592
2017-06-26	23.94	24.12	23.86	24.02	60302320
2017-06-27	24.11	24.32	24.05	24.14	75943411
2017-06-28	24.30	24.56	24.28	24.52	90097595
2017-06-29	25.02	25.02	24.51	24.69	119176691
2017-06-30	24.87	24.88	24.62	24.67	72754878
2017-07-03	24.81	25.19	24.78	25.03	61454445
2017-07-05	25.10	25.13	24.92	25.07	78100184
2017-07-06	25.06	25.17	24.88	24.88	98353765
2017-07-07	25.01	25.10	24.88	25.05	59432444
2017-07-10	25.01	25.08	24.93	25.02	55022450
2017-07-11	25.00	25.01	24.73	24.80	49857176
2017-07-12	24.77	24.90	24.73	24.88	47818560
2017-07-13	24.88	25.03	24.86	25.03	48875853
2017-07-14	24.72	24.96	24.59	24.92	61742329
2017-07-17	24.85	24.90	24.74	24.84	43257045
2017-07-18	24.67	24.84	24.64	24.80	63210692
2017-07-19	24.85	24.92	24.72	24.81	48259409
2017-07-20	24.83	24.94	24.75	24.80	40163535
2017-07-21	24.73	24.88	24.73	24.80	43888447
2017-07-24	24.79	24.94	24.79	24.91	26364776
2017-07-25	25.19	25.32	25.15	25.22	75786820
2017-07-26	25.25	25.29	24.99	25.05	56086548
2017-07-27	25.10	25.11	24.80	24.91	67826171
2017-07-28	24.87	24.98	24.77	24.91	43735806
2017-07-31	25.00	25.18	24.97	25.09	43039260
2017-08-01	25.26	25.29	25.14	25.27	60987497
2017-08-02	25.30	25.33	25.18	25.31	43341507
2017-08-03	25.27	25.31	25.18	25.22	40816841
2017-08-04	25.45	25.49	25.34	25.39	50792914
2017-08-07	25.39	25.40	25.31	25.35	39486769
2017-08-08	25.31	25.59	25.27	25.28	52736465
2017-08-09	25.07	25.30	25.07	25.28	46567038
2017-08-10	25.12	25.18	24.83	24.83	71130286
2017-08-11	24.83	24.96	24.67	24.73	50477789
2017-08-14	24.93	25.14	24.92	25.07	49472883
2017-08-15	25.28	25.31	25.09	25.09	48535038
2017-08-16	25.20	25.24	25.00	25.04	35084074
2017-08-17	24.98	25.02	24.60	24.61	76613078
2017-08-18	24.49	24.80	24.48	24.62	71725883
2017-08-21	24.60	24.63	24.45	24.55	45047234
2017-08-22	24.65	24.84	24.62	24.82	42644026
2017-08-23	24.64	24.88	24.62	24.74	36612709
2017-08-24	24.85	24.85	24.69	24.74	31067169
2017-08-25	24.79	24.92	24.78	24.81	37177271
2017-08-28	24.83	24.84	24.59	24.65	36486934
2017-08-29	24.37	24.61	24.35	24.57	42814209
2017-08-30	24.61	24.78	24.59	24.67	35176115
2017-08-31	24.75	24.78	24.62	24.70	44225193
2017-09-01	24.73	24.91	24.67	24.77	42132639
2017-09-05	24.58	24.62	24.17	24.24	96579242
2017-09-06	24.33	24.42	24.22	24.30	77593850
2017-09-07	24.34	24.36	23.79	23.88	87667847
2017-09-08	23.90	24.19	23.85	24.10	68639461
2017-09-11	24.38	24.59	24.33	24.52	73305743
2017-09-12	24.61	24.83	24.59	24.81	66350629
2017-09-13	24.77	24.86	24.68	24.85	51049443
2017-09-14	24.86	24.92	24.75	24.70	47163158
2017-09-15	24.66	24.79	24.63	24.77	59250192
2017-09-18	24.86	25.07	24.84	25.06	44010385
2017-09-19	25.06	25.31	25.02	25.25	58443318
2017-09-20	25.27	25.49	25.15	25.40	70595545
2017-09-21	25.34	25.52	25.32	25.46	51050081
2017-09-22	25.36	25.46	25.29	25.43	42306550
2017-09-25	25.40	25.49	25.23	25.40	39774597
2017-09-26	25.44	25.48	25.32	25.39	46811004
2017-09-27	25.71	25.83	25.60	25.70	65919146
2017-09-28	25.79	25.80	25.61	25.74	37718872
2017-09-29	25.74	25.86	25.70	25.86	42740827
2017-10-02	25.81	26.08	25.81	26.08	52773978
2017-10-03	26.06	26.17	26.01	26.17	48062892
2017-10-04	26.10	26.18	26.04	26.05	39283783
2017-10-05	26.08	26.41	26.01	26.32	61260377
2017-10-06	26.39	26.46	26.21	26.35	66077803
2017-10-09	26.42	26.42	26.19	26.25	501423460
2017-10-10	26.29	26.37	26.22	26.37	35822514
2017-10-11	26.31	26.35	26.21	26.32	33748617
2017-10-12	26.39	26.40	26.09	26.12	53834797
2017-10-13	25.99	26.22	25.89	26.13	69561357
2017-10-16	26.15	26.31	26.14	26.30	42000717
2017-10-17	26.39	26.40	26.11	26.17	37844216
2017-10-18	26.28	26.35	26.17	26.31	52201500
2017-10-19	26.12	26.34	26.08	26.33	34671617
2017-10-20	26.61	26.66	26.52	26.64	56083775
2017-10-23	26.65	26.70	26.56	26.62	43555183
2017-10-24	26.71	26.86	26.69	26.81	61259191
2017-10-25	26.89	26.92	26.50	26.65	68653530
2017-10-26	26.75	26.92	26.75	26.80	41832594
2017-10-27	26.75	26.83	26.61	26.78	56694352
2017-10-30	26.65	26.79	26.60	26.67	48157525
2017-10-31	26.67	26.77	26.57	26.60	39890794
2017-11-01	26.71	26.83	26.61	26.64	40921865
2017-11-02	26.67	26.93	26.54	26.89	51098312
2017-11-03	26.80	26.82	26.70	26.78	42386958
2017-11-06	26.71	26.80	26.66	26.75	33642145
2017-11-07	26.77	26.85	26.31	26.38	70325500
2017-11-08	26.33	26.34	26.16	26.25	55844924
2017-11-09	26.08	26.25	25.89	26.16	94577042
2017-11-10	26.18	26.23	26.06	26.08	53209576
2017-11-13	25.92	26.18	25.90	26.12	50579178
2017-11-14	26.02	26.12	25.93	26.11	54101775
2017-11-15	25.88	26.27	25.86	26.18	64952279
2017-11-16	26.30	26.36	26.17	26.19	53648093
2017-11-17	26.06	26.22	26.03	26.16	41938651
2017-11-20	26.21	26.32	26.13	26.28	35232374
2017-11-21	26.37	26.40	26.30	26.36	35972390
2017-11-22	26.36	26.43	26.23	26.23	30959362
2017-11-24	26.33	26.38	26.20	26.22	12172481
2017-11-27	26.20	26.34	26.18	26.20	42346421
2017-11-28	26.23	26.91	26.21	26.88	86506957
2017-11-29	27.14	27.52	27.07	27.34	135340640
2017-11-30	27.58	27.88	27.38	27.52	135241710
2017-12-01	27.56	27.71	26.95	27.58	148119600
2017-12-04	28.04	28.20	28.00	28.13	99820365
2017-12-05	28.10	28.15	27.78	27.75	77706195
2017-12-06	27.75	27.91	27.67	27.84	60299083
2017-12-07	27.63	27.94	27.58	27.84	59625533
2017-12-08	27.98	28.01	27.78	28.01	55001592
2017-12-11	28.01	28.05	27.86	27.94	43278359
2017-12-12	28.05	28.33	27.96	28.22	69517086
2017-12-13	28.19	28.25	27.85	27.87	97335327
2017-12-14	27.97	28.01	27.66	27.56	76969978
2017-12-15	27.73	28.00	27.63	27.81	111826079
2017-12-18	28.04	28.20	27.99	28.06	61275464
2017-12-19	28.22	28.24	27.94	27.94	57366287
2017-12-20	28.17	28.22	27.87	27.89	69680335
2017-12-21	28.04	28.21	28.01	28.13	46123492
2017-12-22	28.21	28.25	27.92	28.05	43020251
2017-12-26	28.05	28.14	27.86	27.97	33710115
2017-12-27	27.99	28.01	27.91	28.00	29420966
2017-12-28	28.07	28.12	28.00	28.11	28129661
2017-12-29	28.20	28.20	27.91	27.91	55169774
2018-01-02	28.09	28.09	27.79	27.92	55436075
2018-01-03	27.97	28.09	27.88	28.07	56906235
2018-01-04	28.23	28.54	28.18	28.33	62246955
2018-01-05	28.48	28.48	28.23	28.41	37989521
2018-01-08	28.38	28.43	28.27	28.37	44252096
2018-01-09	28.49	28.74	28.44	28.59	51418697
2018-01-10	28.68	28.95	28.63	28.83	64670892
2018-01-11	28.95	29.00	28.81	28.97	42361715
2018-01-12	29.14	29.25	28.96	29.23	44537496
2018-01-16	29.48	29.53	28.99	29.15	67563816
2018-01-17	29.23	29.45	28.99	29.37	54311955
2018-01-18	29.47	29.48	29.29	29.33	49247357
2018-01-19	29.43	29.55	29.37	29.54	60727800
2018-01-22	29.55	29.79	29.51	29.78	46868889
2018-01-23	29.71	29.86	29.57	29.81	60861986
2018-01-24	29.95	30.08	29.77	30.01	66370993
2018-01-25	30.13	30.13	29.85	29.95	45423660
2018-01-26	30.04	30.18	29.90	30.17	33871918
2018-01-29	30.19	30.33	30.03	30.05	41037716
2018-01-30	29.83	30.02	29.66	29.66	67316874
2018-01-31	29.74	29.89	29.64	29.74	49722319
2018-02-01	29.68	30.05	29.67	30.02	60824211
2018-02-02	29.96	30.04	29.34	29.36	73085959
2018-02-05	28.73	29.21	27.60	27.88	147871520
2018-02-06	27.24	28.46	27.17	28.39	159006390
2018-02-07	28.34	28.81	28.22	28.41	102699437
2018-02-08	28.46	28.51	27.14	27.16	135270550
2018-02-09	27.57	27.89	26.76	27.68	149504930
2018-02-12	27.96	28.35	27.71	28.07	83571825
2018-02-13	27.91	28.25	27.83	28.19	43365499
2018-02-14	28.17	28.87	28.07	28.86	57379663
2018-02-15	29.10	29.14	28.70	29.02	66976040
2018-02-16	28.88	29.23	28.84	28.98	47508240
2018-02-20	28.92	29.21	28.80	28.89	58236090
2018-02-21	28.90	29.40	28.87	28.93	44578761
2018-02-22	29.00	29.16	28.62	28.69	47602660
2018-02-23	28.78	29.12	28.77	29.12	41187335
2018-02-26	29.33	29.56	29.14	29.56	55124197
2018-02-27	29.58	29.77	29.26	29.28	72752079
2018-02-28	29.43	29.54	28.87	28.87	65254660
2018-03-01	28.88	29.11	28.21	28.37	82467921
2018-03-02	28.17	28.52	27.89	28.44	78991163
2018-03-05	28.22	29.00	28.21	28.84	58952137
2018-03-06	29.00	29.02	28.66	28.96	49746126
2018-03-07	28.60	28.97	28.57	28.91	41530226
2018-03-08	28.98	29.04	28.69	29.00	50803041
2018-03-09	29.31	29.72	29.19	29.70	54595689
2018-03-12	29.70	29.81	29.55	29.60	51784453
2018-03-13	29.74	29.77	29.20	29.27	47049369
2018-03-14	29.40	29.40	28.85	28.94	57278946
2018-03-15	29.05	29.11	28.86	28.85	47451563
2018-03-16	28.91	29.15	28.87	28.87	61278207
2018-03-19	28.83	28.93	28.39	28.66	52145040
2018-03-20	28.77	28.85	28.66	28.73	37146544
2018-03-21	28.78	29.10	28.62	28.72	53291400
2018-03-22	28.34	28.45	27.56	27.66	85160298
2018-03-23	27.69	27.80	26.77	26.82	89289521
2018-03-26	27.36	27.77	27.10	27.69	84145032
2018-03-27	27.78	27.90	26.93	27.15	78827371
2018-03-28	27.22	27.47	26.85	27.20	84244472
2018-03-29	27.32	27.76	27.20	27.57	59266808
2018-04-02	27.57	27.60	26.55	26.96	74363891
2018-04-03	27.13	27.39	26.89	27.33	75160424
2018-04-04	26.84	27.70	26.82	27.62	70326960
2018-04-05	27.87	28.04	27.75	27.84	45378315
2018-04-06	27.52	27.70	26.92	27.17	88521048
2018-04-09	27.32	27.87	27.27	27.32	54633200
2018-04-10	27.76	27.89	27.55	27.73	68783202
2018-04-11	27.48	27.61	27.33	27.40	52480824
2018-04-12	27.61	28.06	27.59	27.88	63289118
2018-04-13	28.22	28.24	27.31	27.46	70103895
2018-04-16	27.62	27.78	27.50	27.58	44633622
2018-04-17	27.82	27.85	27.48	27.58	50750123
2018-04-18	27.65	27.76	27.39	27.45	66795512
2018-04-19	27.50	27.93	27.48	27.87	76142031
2018-04-20	27.92	28.04	27.76	27.88	49800356
2018-04-23	27.96	27.99	27.76	27.85	45689166
2018-04-24	28.00	28.17	27.48	27.67	69592858
2018-04-25	27.64	27.79	27.37	27.65	51818979
2018-04-26	27.63	27.81	27.52	27.66	33456163
2018-04-27	27.61	27.77	27.57	27.70	47185230
2018-04-30	27.77	27.92	27.44	27.45	41731358
2018-05-01	27.39	27.48	27.17	27.46	46372385
2018-05-02	27.36	27.47	27.11	27.15	45430348
2018-05-03	27.02	27.06	26.46	26.92	68947893
2018-05-04	26.76	27.42	26.67	27.27	40575562
2018-05-07	27.37	27.56	27.26	27.45	36873637
2018-05-08	27.47	27.83	27.46	27.64	47718493
2018-05-09	27.77	28.12	27.67	28.05	43817010
2018-05-10	28.00	28.34	27.96	28.28	41445454
2018-05-11	28.30	28.45	28.20	28.26	25893973
2018-05-14	28.34	28.39	28.19	28.24	31292920
2018-05-15	28.20	28.34	28.08	28.19	54655751
2018-05-16	28.16	28.32	28.10	28.24	31984886
2018-05-17	28.21	28.28	28.00	28.18	45070410
2018-05-18	28.18	28.19	27.94	27.95	33266115
2018-05-21	28.11	28.26	28.10	28.15	29647924
2018-05-22	28.17	28.50	28.17	28.34	52841403
2018-05-23	28.15	28.24	27.86	28.16	44968489
2018-05-24	28.07	28.09	27.66	27.94	43245202
2018-05-25	27.81	27.90	27.72	27.85	39312481
2018-05-29	27.46	27.50	26.72	26.92	126469714
2018-05-30	27.18	27.52	27.11	27.41	65843728
2018-05-31	27.35	27.39	27.10	27.18	66686937
2018-06-01	27.51	27.63	27.40	27.48	62934254
2018-06-04	27.61	27.67	27.52	27.57	44196942
2018-06-05	27.48	27.52	27.31	27.45	44996769
2018-06-06	27.61	27.97	27.58	27.95	61959987
2018-06-07	28.07	28.18	27.85	28.04	65166111
2018-06-08	28.01	28.11	27.86	28.08	47713396
2018-06-11	28.17	28.27	28.02	28.02	47319625
2018-06-12	28.10	28.17	27.81	27.95	55517218
2018-06-13	27.96	28.18	27.82	27.85	61095759
2018-06-14	27.90	27.95	27.51	27.47	70635531
2018-06-15	27.30	27.56	27.11	27.47	63387564
2018-06-18	27.23	27.46	27.14	27.42	49824557
2018-06-19	27.14	27.42	27.13	27.35	50214730
2018-06-20	27.60	27.60	27.25	27.28	42833585
2018-06-21	27.19	27.36	27.01	27.20	75190888
2018-06-22	27.39	27.42	27.05	27.07	61978929
2018-06-25	26.95	27.00	26.60	26.78	80746078
2018-06-26	26.80	26.83	26.52	26.69	56480350
2018-06-27	26.68	26.88	26.35	26.36	78099192
2018-06-28	26.36	26.70	26.31	26.59	78544814
2018-06-29	26.92	27.07	26.55	26.59	77208627
2018-07-02	26.37	26.73	26.35	26.72	66202782
2018-07-03	26.79	26.87	26.42	26.48	30717772
2018-07-05	26.62	26.68	26.45	26.54	40668535
2018-07-06	26.47	26.78	26.37	26.67	41287510
2018-07-09	26.81	27.31	26.78	27.28	73447360
2018-07-10	27.30	27.39	27.10	27.18	51260559
2018-07-11	27.03	27.19	26.99	27.05	46023735
2018-07-12	27.22	27.24	26.94	27.10	64876803
2018-07-13	26.99	27.07	26.70	26.98	64151172
2018-07-16	27.06	27.48	27.04	27.46	55812035
2018-07-17	27.49	27.60	27.34	27.49	55502230
2018-07-18	27.60	27.98	27.56	27.93	59109184
2018-07-19	27.79	27.80	27.47	27.51	61765223
2018-07-20	27.46	27.64	27.36	27.56	52288061
2018-07-23	27.56	27.98	27.55	27.94	81516221
2018-07-24	28.05	28.19	27.95	28.02	63133677
2018-07-25	28.00	28.13	27.85	28.08	44262784
2018-07-26	28.15	28.26	28.04	28.07	40056838
2018-07-27	28.06	28.27	27.97	28.13	63159633
2018-07-30	28.15	28.36	28.11	28.15	56474138
2018-07-31	28.23	28.24	27.89	27.95	84500132
2018-08-01	28.13	28.27	27.88	27.95	64046851
2018-08-02	27.77	28.01	27.68	27.96	38330747
2018-08-03	27.92	28.12	27.92	28.12	34894345
2018-08-06	28.16	28.34	28.10	28.27	38230123
2018-08-07	28.35	28.56	28.33	28.40	44608618
2018-08-08	28.36	28.52	28.34	28.47	47523171
2018-08-09	28.40	28.47	28.30	28.30	29357810
2018-08-10	27.93	28.07	27.83	27.97	83301442
2018-08-13	27.97	28.04	27.69	27.70	74413496
2018-08-14	27.80	28.01	27.72	27.96	43659034
2018-08-15	27.73	27.88	27.61	27.74	55681123
2018-08-16	27.87	28.19	27.87	28.11	49534158
2018-08-17	28.03	28.21	28.03	28.17	43193141
2018-08-20	28.17	28.31	28.13	28.26	30053680
2018-08-21	28.28	28.51	28.22	28.37	47940015
2018-08-22	28.25	28.38	28.23	28.27	27323256
2018-08-23	28.26	28.29	28.10	28.14	31767818
2018-08-24	28.25	28.30	28.19	28.24	22064526
2018-08-27	28.35	28.72	28.34	28.62	52254529
2018-08-28	28.70	28.72	28.54	28.59	28896792
2018-08-29	28.59	28.66	28.44	28.58	34015284
2018-08-30	28.45	28.56	28.31	28.36	43264120
2018-08-31	28.26	28.35	28.17	28.33	34107750
2018-09-04	28.27	28.50	28.20	28.47	43145632
2018-09-05	28.45	28.64	28.43	28.49	32727695
2018-09-06	28.45	28.53	28.27	28.36	38328974
2018-09-07	28.42	28.44	28.21	28.33	43644283
2018-09-10	28.40	28.44	28.27	28.30	29927169
2018-09-11	28.22	28.41	28.12	28.33	32065453
2018-09-12	28.33	28.39	28.05	28.07	47963444
2018-09-13	28.14	28.28	27.97	28.03	44977107
2018-09-14	28.07	28.26	28.06	28.23	34150959
2018-09-17	28.23	28.31	28.08	28.11	26907851
2018-09-18	28.18	28.28	28.06	28.25	36405644
2018-09-19	28.23	28.82	28.23	28.73	75552011
2018-09-20	28.94	29.07	28.87	28.85	78555524
2018-09-21	28.95	29.00	28.70	28.74	64709960
2018-09-24	28.71	28.75	28.40	28.42	47985139
2018-09-25	28.53	28.55	28.30	28.31	32964401
2018-09-26	28.35	28.39	27.90	27.97	60288142
2018-09-27	28.00	28.10	27.84	27.87	57492175
2018-09-28	27.76	27.77	27.54	27.58	66454872
2018-10-01	27.74	27.89	27.60	27.69	49855733
2018-10-02	27.65	27.74	27.47	27.69	47629547
2018-10-03	27.87	28.07	27.79	27.95	79591391
2018-10-04	27.94	28.35	27.92	28.14	94700771
2018-10-05	28.21	28.31	27.93	28.00	58148664
2018-10-08	27.92	28.28	27.90	28.19	56594940
2018-10-09	28.06	28.20	27.88	28.08	47963546
2018-10-10	28.07	28.14	27.21	27.21	101604384
2018-10-11	27.05	27.22	26.32	26.40	178628220
2018-10-12	26.88	26.92	26.03	26.43	137932960
2018-10-15	26.44	26.63	26.31	26.31	82196431
2018-10-16	26.49	26.77	26.31	26.75	75137323
2018-10-17	26.69	27.19	26.56	27.02	79472083
2018-10-18	26.87	27.07	26.49	26.57	81706015
2018-10-19	26.55	26.88	26.42	26.67	73614334
2018-10-22	26.70	26.76	26.10	26.10	58645755
2018-10-23	25.57	26.04	25.42	25.89	93698153
2018-10-24	25.85	25.85	25.14	25.24	98050687
2018-10-25	25.36	25.84	25.33	25.63	72439430
2018-10-26	25.32	25.52	25.02	25.26	115308867
2018-10-29	25.57	25.93	25.21	25.48	97946058
2018-10-30	25.62	25.94	25.44	25.92	82719134
2018-10-31	26.17	26.61	26.13	26.28	93781143
2018-11-01	26.35	26.51	26.22	26.40	62346640
2018-11-02	26.66	26.81	26.18	26.38	73034236
2018-11-05	26.49	26.88	26.49	26.80	58705774
2018-11-06	26.78	26.94	26.65	26.94	51010875
2018-11-07	27.09	27.32	26.82	27.29	59990828
2018-11-08	27.13	27.52	27.04	27.37	46730116
2018-11-09	27.30	27.38	26.98	27.12	47051212
2018-11-12	27.06	27.18	26.53	26.58	47135521
2018-11-13	26.62	26.99	26.60	26.73	69820555
2018-11-14	26.94	26.98	26.08	26.37	104274180
2018-11-15	26.19	26.78	26.03	26.76	93998009
2018-11-16	26.62	26.91	26.47	26.79	80518388
2018-11-19	26.77	26.90	26.54	26.78	65491301
2018-11-20	26.47	26.58	26.11	26.19	103778269
2018-11-21	26.34	26.59	26.13	26.21	48617952
2018-11-23	26.07	26.22	25.93	26.00	24252331
2018-11-26	26.27	26.63	26.26	26.53	50168814
2018-11-27	26.48	26.63	26.42	26.55	47174297
2018-11-28	26.63	27.06	26.40	27.06	61375319
2018-11-29	26.86	27.01	26.72	26.83	43664093
2018-11-30	26.75	27.08	26.71	26.97	45435220
2018-12-03	27.36	27.47	26.95	27.14	65330932
2018-12-04	27.00	27.01	25.83	25.96	110918561
2018-12-06	25.38	25.61	24.93	25.60	134687110
2018-12-07	25.54	25.90	24.99	25.11	86740000
2018-12-10	25.01	25.08	24.30	24.76	101121843
2018-12-11	25.07	25.22	24.43	24.52	92308158
2018-12-12	24.86	25.02	24.54	24.66	86748915
2018-12-13	24.65	24.78	24.39	24.48	67232895
2018-12-14	24.24	24.58	24.19	24.24	66817012
2018-12-17	24.10	24.47	23.89	24.00	101180358
2018-12-18	24.14	24.40	23.76	23.91	90844000
2018-12-19	23.86	24.39	23.42	23.61	129331720
2018-12-20	23.38	23.75	23.27	23.26	107016856
2018-12-21	23.23	23.67	22.74	22.79	118502348
2018-12-24	22.49	22.75	22.28	22.31	71752697
2018-12-26	22.37	23.33	22.05	23.32	108133543
2018-12-27	22.93	23.60	22.71	23.60	98005001
2018-12-28	23.71	23.90	23.49	23.59	76348396
2018-12-31	23.72	23.92	23.52	23.82	56435410
2019-01-02	23.47	24.07	23.40	24.02	62944991
2019-01-03	23.84	23.90	23.42	23.48	65730018
2019-01-04	23.88	24.31	23.82	24.26	64638355
2019-01-07	24.21	24.51	24.06	24.29	48167028
2019-01-08	24.51	24.55	24.03	24.31	90114691
2019-01-09	24.37	24.52	24.20	24.43	61037051
2019-01-10	24.29	24.52	24.21	24.44	48630810
2019-01-11	24.32	24.55	24.18	24.50	44961617
2019-01-14	24.26	24.75	24.23	24.67	50610566
2019-01-15	24.57	24.93	24.50	24.89	59156475
2019-01-16	25.18	25.57	25.11	25.42	72982441
2019-01-17	25.32	25.65	25.17	25.56	55771263
2019-01-18	25.74	26.03	25.53	26.00	58400191
2019-01-22	25.78	25.91	25.57	25.70	79651742
2019-01-23	25.80	25.83	25.44	25.73	44072057
2019-01-24	25.64	25.86	25.56	25.79	25496893
2019-01-25	25.97	26.17	25.90	26.00	63139954
2019-01-28	25.75	25.95	25.71	25.92	66894895
2019-01-29	25.91	26.01	25.82	25.83	29442082
2019-01-30	25.91	26.14	25.73	25.98	62076761
2019-01-31	25.76	25.98	25.72	25.94	64021467
2019-02-01	25.98	26.17	25.95	26.05	42920281
2019-02-04	26.06	26.17	25.92	26.16	30362455
2019-02-05	26.21	26.23	25.99	26.09	39095274
2019-02-06	26.01	26.20	25.97	26.06	51542815
2019-02-07	25.98	26.05	25.59	25.80	80395650
2019-02-08	25.66	25.78	25.34	25.67	54911051
2019-02-11	25.75	25.80	25.62	25.75	53115694
2019-02-12	25.94	26.23	25.93	26.13	37671288
2019-02-13	26.25	26.43	26.19	26.20	42969630
2019-02-14	26.00	26.08	25.73	25.88	47630097
2019-02-15	26.09	26.43	25.88	26.43	46880785
2019-02-19	26.30	26.55	26.22	26.47	23868332
2019-02-20	26.46	26.65	26.40	26.64	27509066
2019-02-21	26.59	26.68	26.41	26.50	46620034
2019-02-22	26.50	26.58	26.36	26.46	26343683
2019-02-25	26.58	26.82	26.54	26.57	33835895
2019-02-26	26.38	26.69	26.36	26.49	35659790
2019-02-27	26.44	26.64	26.41	26.59	42542398
2019-02-28	26.60	26.65	26.51	26.52	39835922
2019-03-01	26.75	26.94	26.61	26.69	82657330
2019-03-04	26.76	26.94	26.30	26.52	76611896
2019-03-05	26.57	26.58	26.22	26.42	39868099
2019-03-06	26.42	26.51	26.23	26.25	43158887
2019-03-07	26.15	26.15	25.83	25.98	62622140
2019-03-08	25.69	25.99	25.68	25.97	55826434
2019-03-11	26.10	26.32	25.98	26.24	63343530
2019-03-12	26.28	26.39	26.24	26.30	32521130
2019-03-13	26.40	26.58	26.32	26.48	42817546
2019-03-14	26.44	26.68	26.43	26.45	37665726
2019-03-15	26.45	26.71	26.43	26.63	70020432
2019-03-18	26.68	26.98	26.68	26.90	43980696
2019-03-19	27.05	27.10	26.62	26.69	45029262
2019-03-20	26.63	26.64	26.11	26.14	65860286
2019-03-21	25.96	26.17	25.78	26.06	104914052
2019-03-22	25.75	25.89	25.23	25.34	121856178
2019-03-25	25.31	25.53	25.08	25.23	72835604
2019-03-26	25.43	25.59	25.28	25.53	51171543
2019-03-27	25.47	25.60	25.30	25.42	73148342
2019-03-28	25.47	25.65	25.35	25.64	52089324
2019-03-29	25.86	25.88	25.61	25.71	50234396
2019-04-01	25.92	26.36	25.91	26.34	62485288
2019-04-02	26.27	26.46	26.23	26.32	41002479
2019-04-03	26.50	26.62	26.29	26.40	52030863
2019-04-04	26.40	26.67	26.40	26.56	54378854
2019-04-05	26.61	26.70	26.52	26.60	37088792
2019-04-08	26.53	26.64	26.47	26.63	34998006
2019-04-09	26.51	26.51	26.29	26.41	65954762
2019-04-10	26.41	26.53	26.28	26.49	48232806
2019-04-11	26.59	26.75	26.51	26.65	62205014
2019-04-12	27.04	27.33	26.90	27.14	84627607
2019-04-15	27.15	27.16	26.91	26.97	40030367
2019-04-16	27.03	27.38	27.01	27.35	56093380
2019-04-17	27.45	27.46	27.20	27.42	58833989
2019-04-18	27.37	27.45	27.30	27.34	52495728
2019-04-22	27.26	27.34	27.17	27.26	39324122
2019-04-23	27.25	27.46	27.14	27.43	54250320
2019-04-24	27.34	27.52	27.28	27.40	39505227
2019-04-25	27.27	27.56	27.20	27.45	44532302
2019-04-26	27.45	27.72	27.41	27.70	41527922
2019-04-29	27.80	28.13	27.73	27.98	61643171
2019-04-30	28.02	28.06	27.78	28.02	38800267
2019-05-01	28.05	28.14	27.77	27.79	67969522
2019-05-02	27.77	27.95	27.62	27.82	50972887
2019-05-03	27.94	28.12	27.89	28.07	34598895
2019-05-06	27.58	27.98	27.53	27.88	42517377
2019-05-07	27.62	27.89	27.23	27.42	60090811
2019-05-08	27.31	27.59	27.24	27.36	44254544
2019-05-09	27.03	27.36	26.90	27.30	56468339
2019-05-10	27.15	27.53	26.91	27.48	63453824
2019-05-13	26.93	26.99	26.59	26.68	54962540
2019-05-14	26.74	27.12	26.71	26.89	52398357
2019-05-15	26.62	26.92	26.52	26.79	49061697
2019-05-16	26.88	27.21	26.86	27.06	44872608
2019-05-17	26.79	27.14	26.75	26.88	62711461
2019-05-20	26.78	27.03	26.78	26.91	44357439
2019-05-21	27.02	27.19	27.02	27.19	36851389
2019-05-22	27.05	27.11	26.95	27.03	25867584
2019-05-23	26.77	26.78	26.42	26.65	51832904
2019-05-24	26.75	26.87	26.67	26.86	30582000
2019-05-28	26.78	26.86	26.54	26.55	35177714
2019-05-29	26.34	26.55	26.22	26.50	39700572
2019-05-30	26.56	26.71	26.28	26.41	40641219
2019-05-31	26.07	26.20	25.99	26.01	49259252
2019-06-03	25.97	26.29	25.92	26.18	63329348
2019-06-04	26.50	26.92	26.43	26.89	45454397
2019-06-05	26.94	27.08	26.71	27.06	46599718
2019-06-06	27.07	27.27	26.92	27.16	37297602
2019-06-07	27.16	27.25	27.08	27.12	33054778
2019-06-10	27.28	27.55	27.28	27.35	37081389
2019-06-11	27.50	27.61	27.28	27.36	34273450
2019-06-12	27.33	27.38	27.03	27.09	36866039
2019-06-13	27.14	27.27	27.07	27.18	31020047
2019-06-14	27.21	27.33	27.00	27.24	29724061
2019-06-17	27.23	27.31	26.96	26.99	40981591
2019-06-18	26.93	27.46	26.93	27.35	46237423
2019-06-19	27.40	27.59	27.27	27.30	58118501
2019-06-20	27.45	27.53	27.12	27.28	50584217
2019-06-21	27.30	27.48	27.18	27.22	65322286
2019-06-24	27.17	27.36	27.08	27.11	48378025
2019-06-25	27.11	27.15	26.89	27.02	47748490
2019-06-26	27.08	27.21	26.96	26.97	31448023
2019-06-27	27.07	27.29	27.07	27.21	59459807
2019-06-28	27.53	27.70	27.24	27.60	76728103
2019-07-01	27.92	28.05	27.78	27.93	49145249
2019-07-02	27.89	27.98	27.71	27.86	56626803
2019-07-03	27.95	28.09	27.87	28.08	23706812
2019-07-05	28.17	28.27	28.03	28.16	40683108
2019-07-08	28.01	28.13	27.94	28.02	26286734
2019-07-09	27.83	28.12	27.81	28.07	25895770
2019-07-10	28.08	28.23	27.93	27.97	36566724
2019-07-11	28.01	28.17	27.96	28.13	40907527
2019-07-12	28.17	28.32	28.10	28.32	31109913
2019-07-15	28.33	28.35	28.08	28.16	28346133
2019-07-16	28.21	28.26	28.03	28.09	47288109
2019-07-17	27.99	28.08	27.81	27.85	35062571
2019-07-18	27.81	28.11	27.78	28.06	46385357
2019-07-19	28.13	28.18	27.92	27.94	29338522
2019-07-22	27.88	28.05	27.83	28.00	26683328
2019-07-23	28.07	28.33	28.06	28.29	45307569
2019-07-24	28.23	28.58	28.21	28.58	36374227
2019-07-25	28.57	28.61	28.32	28.38	34180350
2019-07-26	28.44	28.71	28.38	28.69	33642786
2019-07-29	28.64	28.72	28.44	28.47	35955119
2019-07-30	28.25	28.42	28.19	28.39	30726087
2019-07-31	28.39	28.53	28.20	28.25	64485396
2019-08-01	28.23	28.42	27.57	27.61	107976336
2019-08-02	27.56	27.74	27.23	27.60	66036364
2019-08-05	26.99	27.12	26.48	26.68	85527893
2019-08-06	26.85	27.13	26.59	27.11	53444990
2019-08-07	26.60	26.87	26.24	26.75	82354607
2019-08-08	27.01	27.27	26.79	27.26	66653170
2019-08-09	27.11	27.31	26.90	27.17	53782734
2019-08-12	26.85	26.95	26.57	26.65	56157785
2019-08-13	26.60	27.17	26.50	26.98	72404973
2019-08-14	26.38	26.52	25.96	25.98	92067291
2019-08-15	26.11	26.28	25.92	26.11	59686955
2019-08-16	26.24	26.64	26.24	26.57	49339086
2019-08-19	26.98	27.03	26.79	26.84	38298798
2019-08-20	26.69	26.74	26.45	26.48	40587187
2019-08-21	26.65	26.69	26.53	26.60	44922814
2019-08-22	26.74	26.85	26.57	26.78	43902626
2019-08-23	26.59	26.79	25.92	26.10	86262189
2019-08-26	26.27	26.37	26.11	26.35	34240962
2019-08-27	26.45	26.53	26.03	26.19	54243969
2019-08-28	26.05	26.47	26.03	26.43	51879555
2019-08-29	26.67	26.92	26.62	26.83	49830058
2019-08-30	26.98	27.06	26.82	26.92	40565540
2019-09-03	26.70	26.73	26.41	26.64	60003508
2019-09-04	26.84	26.95	26.78	26.90	43946483
2019-09-05	27.28	27.68	27.27	27.45	68642748
2019-09-06	27.48	27.56	27.34	27.44	35660801
2019-09-09	27.63	27.97	27.57	27.86	67798105
2019-09-10	27.95	28.08	27.70	27.96	77540058
2019-09-11	27.98	28.15	27.73	28.12	53285947
2019-09-12	28.04	28.38	27.95	28.27	72872161
2019-09-13	28.49	28.60	28.36	28.49	56248735
2019-09-16	28.25	28.43	28.21	28.39	36693589
2019-09-17	28.29	28.42	28.19	28.42	41036022
2019-09-18	28.31	28.59	28.23	28.52	57487672
2019-09-19	28.50	28.67	28.38	28.25	43068798
2019-09-20	28.29	28.40	28.06	28.08	83159933
2019-09-23	27.94	28.21	27.89	28.13	35999922
2019-09-24	28.21	28.27	27.78	27.86	61938301
2019-09-25	27.92	28.14	27.81	28.09	53843910
2019-09-26	28.05	28.08	27.92	27.96	53294733
2019-09-27	28.19	28.29	27.92	28.07	73400527
2019-09-30	28.14	28.17	27.98	28.00	30702989
2019-10-01	28.13	28.15	27.41	27.41	55856502
2019-10-02	27.24	27.25	26.79	26.85	79284340
2019-10-03	26.81	26.96	26.45	26.96	81616880
2019-10-04	26.99	27.48	26.97	27.46	41513512
2019-10-07	27.35	27.57	27.29	27.32	36987430
2019-10-08	27.05	27.06	26.76	26.78	60876208
2019-10-09	26.95	27.16	26.93	27.03	45674200
2019-10-10	27.10	27.51	27.10	27.31	55462104
2019-10-11	27.74	27.99	27.64	27.65	79325703
2019-10-14	27.56	27.75	27.53	27.69	38557294
2019-10-15	27.85	28.26	27.74	28.09	66547206
2019-10-16	28.09	28.16	27.95	28.02	44758084
2019-10-17	28.17	28.25	27.97	28.04	32164074
2019-10-18	27.96	28.22	27.96	28.11	40525653
2019-10-21	28.35	28.54	28.34	28.50	44952222
2019-10-22	28.45	28.61	28.33	28.42	50580987
2019-10-23	28.36	28.54	28.35	28.54	30900020
2019-10-24	28.57	28.62	28.39	28.50	33507175
2019-10-25	28.47	28.73	28.23	28.64	28330218
2019-10-28	28.75	28.92	28.74	28.79	50104567
2019-10-29	28.73	29.00	28.70	28.86	48458100
2019-10-30	28.86	28.92	28.64	28.84	51106706
2019-10-31	28.74	28.75	28.47	28.70	56795530
2019-11-01	28.92	29.15	28.86	29.12	42302273
2019-11-04	29.37	29.42	29.29	29.37	37319056
2019-11-05	29.46	29.62	29.41	29.48	39516122
2019-11-06	29.46	29.63	29.42	29.63	40179892
2019-11-07	29.81	30.03	29.74	29.85	61738567
2019-11-08	29.82	29.85	29.64	29.84	53810453
2019-11-11	29.66	29.82	29.62	29.76	19702774
2019-11-12	29.77	29.89	29.69	29.80	44640587
2019-11-13	29.57	29.71	29.45	29.61	43932498
2019-11-14	29.53	29.67	29.47	29.67	46171953
2019-11-15	29.77	29.80	29.66	29.75	30098954
2019-11-18	29.75	29.82	29.66	29.81	25470007
2019-11-19	29.88	29.97	29.79	29.87	30772211
2019-11-20	29.75	29.81	29.52	29.73	46723879
2019-11-21	29.79	29.84	29.60	29.70	37192681
2019-11-22	29.74	29.95	29.74	29.92	35195027
2019-11-25	29.96	30.15	29.95	30.11	50100339
2019-11-26	30.11	30.11	29.93	30.08	33519997
2019-11-27	30.16	30.21	30.06	30.20	31017287
2019-11-29	30.14	30.24	30.09	30.15	19444153
2019-12-02	30.20	30.26	29.93	29.96	52431092
2019-12-03	29.61	29.62	29.35	29.54	67892226
2019-12-04	29.57	29.90	29.55	29.82	41793964
2019-12-05	29.94	30.01	29.83	29.96	44969722
2019-12-06	30.29	30.46	30.28	30.36	40811264
2019-12-09	30.30	30.42	30.28	30.29	22101506
2019-12-10	30.21	30.36	30.13	30.30	37369637
2019-12-11	30.29	30.34	30.20	30.23	24491884
2019-12-12	30.27	30.91	30.25	30.82	68434041
2019-12-13	30.79	30.97	30.53	30.71	48138027
2019-12-16	30.96	31.02	30.79	30.82	45917698
2019-12-17	30.84	31.04	30.83	30.94	30916898
2019-12-18	31.04	31.04	30.81	30.81	39089750
2019-12-19	30.82	30.89	30.77	30.64	36947081
2019-12-20	30.80	30.88	30.64	30.68	97417028
2019-12-23	30.76	30.77	30.57	30.61	38323202
2019-12-24	30.67	30.69	30.60	30.68	12315909
2019-12-26	30.71	30.85	30.71	30.85	15891278
2019-12-27	30.90	30.91	30.75	30.77	19423051
2019-12-30	30.91	30.96	30.65	30.68	18825595
2019-12-31	30.66	30.79	30.62	30.78	15788138
2020-01-02	30.89	31.08	30.80	31.08	28823589
2020-01-03	30.68	30.88	30.59	30.75	51384939
2020-01-06	30.47	30.75	30.46	30.73	27956661
2020-01-07	30.66	30.71	30.53	30.53	39654652
2020-01-08	30.56	30.90	30.56	30.73	47982982
2020-01-09	30.95	30.98	30.83	30.92	27705899
2020-01-10	30.94	30.95	30.65	30.69	33460368
2020-01-13	30.76	30.93	30.68	30.90	27553174
2020-01-14	30.90	31.08	30.80	30.84	37576195
2020-01-15	30.69	30.79	30.57	30.67	41457270
2020-01-16	30.82	30.94	30.75	30.94	34444000
2020-01-17	31.03	31.10	30.91	31.03	38819425
2020-01-21	30.88	31.02	30.77	30.77	41276452
2020-01-22	30.87	30.94	30.82	30.86	27391018
2020-01-23	30.70	30.85	30.49	30.78	43072312
2020-01-24	30.79	30.79	30.20	30.39	58924941
2020-01-27	29.79	30.06	29.75	29.92	50289300
2020-01-28	30.08	30.40	30.03	30.27	34257892
2020-01-29	30.37	30.48	30.17	30.22	41168268
2020-01-30	29.95	30.62	29.93	30.60	51209980
2020-01-31	30.34	30.38	29.85	29.96	58958779
2020-02-03	30.17	30.47	30.15	30.17	40168745
2020-02-04	30.58	30.75	30.45	30.46	79273314
2020-02-05	30.87	31.10	30.80	31.07	51086871
2020-02-06	31.24	31.27	30.97	31.03	37044389
2020-02-07	30.86	31.01	30.79	30.92	27982485
2020-02-10	30.82	31.01	30.81	31.01	17723704
2020-02-11	31.09	31.26	31.09	31.12	27997359
2020-02-12	31.28	31.38	31.10	31.14	26964157
2020-02-13	31.04	31.20	30.95	31.13	22758975
2020-02-14	31.10	31.19	31.02	31.17	22080227
2020-02-18	31.08	31.16	30.72	30.90	37795921
2020-02-19	31.01	31.21	30.97	31.13	25643251
2020-02-20	31.02	31.28	30.86	31.07	50344301
2020-02-21	30.92	30.99	30.60	30.77	51128175
2020-02-24	29.80	30.06	29.63	29.77	70455449
2020-02-25	29.78	29.84	28.62	28.76	111826875
2020-02-26	28.95	29.22	28.55	28.55	95015741
2020-02-27	27.94	28.39	27.31	27.33	143536170
2020-02-28	26.40	26.85	25.97	26.59	192064180
2020-03-02	26.64	27.95	26.36	27.95	127115541
2020-03-03	27.86	28.25	26.63	26.90	256525000
2020-03-04	27.26	27.80	26.80	27.79	124407986
2020-03-05	26.87	26.94	26.15	26.45	130265661
2020-03-06	25.25	25.84	25.03	25.55	160607010
2020-03-09	23.00	23.88	22.52	22.81	134165747
2020-03-10	23.87	24.17	22.84	24.15	149282270
2020-03-11	23.41	23.65	22.52	22.84	146956330
2020-03-12	20.94	22.21	20.30	20.37	161437530
2020-03-13	21.90	23.09	20.90	23.05	160945700
2020-03-16	19.35	21.34	18.93	19.89	110661583
2020-03-17	20.35	21.19	19.54	20.97	122295136
2020-03-18	19.65	20.05	18.28	19.19	145056420
2020-03-19	18.79	19.89	18.11	19.61	105652811
2020-03-20	19.82	19.92	18.67	18.75	157840920
2020-03-23	18.44	18.60	17.49	17.66	144547920
2020-03-24	18.71	19.96	18.58	19.85	158551110
2020-03-25	20.14	21.23	19.39	20.39	162949600
2020-03-26	20.66	21.82	20.63	21.67	129753949
2020-03-27	20.79	21.67	20.55	21.01	109305622
2020-03-30	21.04	21.53	20.60	21.41	67297220
2020-03-31	21.21	21.45	20.64	20.82	83819894
2020-04-01	19.72	19.94	19.37	19.55	79185017
2020-04-02	19.43	20.20	19.37	20.04	68398263
2020-04-03	19.85	20.14	19.36	19.64	68418105
2020-04-06	20.62	21.22	20.47	21.05	69015063
2020-04-07	22.20	22.22	21.25	21.26	70950941
2020-04-08	21.58	22.33	21.34	22.19	80003402
2020-04-09	22.77	23.66	22.73	23.38	147892930
2020-04-13	23.31	23.33	22.33	22.53	66236307
2020-04-14	23.07	23.14	22.21	22.63	96168982
2020-04-15	21.73	21.86	21.54	21.65	63481951
2020-04-16	21.60	21.64	21.06	21.27	68907624
2020-04-17	22.10	22.52	21.92	22.39	88698630
2020-04-20	21.95	22.36	21.75	22.00	59063101
2020-04-21	21.33	21.71	21.21	21.29	71957895
2020-04-22	21.73	21.79	21.47	21.52	47510291
2020-04-23	21.58	21.86	21.40	21.43	71740225
2020-04-24	21.66	21.83	21.33	21.74	33836725
2020-04-27	21.96	22.60	21.92	22.48	109435148
2020-04-28	23.16	23.33	22.67	22.72	46452303
2020-04-29	23.42	23.66	23.18	23.38	70064449
2020-04-30	22.91	23.16	22.68	22.79	56745740
2020-05-01	22.25	22.31	21.91	22.06	37534293
2020-05-04	21.77	21.89	21.44	21.86	50177200
2020-05-05	22.16	22.28	21.79	21.79	65123028
2020-05-06	21.99	22.05	21.30	21.32	63738410
2020-05-07	21.60	22.18	21.60	21.82	61339041
2020-05-08	22.24	22.32	22.01	22.29	42240657
2020-05-11	21.98	22.05	21.74	21.86	54994912
2020-05-12	21.95	22.03	21.27	21.29	62202694
2020-05-13	21.11	21.14	20.50	20.66	86848318
2020-05-14	20.30	21.21	20.09	21.19	103763104
2020-05-15	20.99	21.23	20.80	21.05	70284975
2020-05-18	21.83	22.30	21.68	22.13	79563572
2020-05-19	22.00	22.11	21.58	21.59	56673196
2020-05-20	21.95	22.20	21.93	22.07	50402631
2020-05-21	22.00	22.21	21.88	22.00	49939856
2020-05-22	21.99	22.02	21.70	21.92	37584497
2020-05-26	22.75	23.30	22.73	23.06	108349163
2020-05-27	24.09	24.10	23.54	24.06	121521218
2020-05-28	24.33	24.34	23.61	23.68	101593968
2020-05-29	23.40	23.62	23.17	23.41	86971072
2020-06-01	23.50	23.79	23.34	23.68	52629291
2020-06-02	23.89	24.04	23.70	23.87	52572813
2020-06-03	24.40	24.87	24.34	24.76	77622930
2020-06-04	24.72	25.30	24.52	25.30	97575087
2020-06-05	26.78	26.83	26.15	26.24	135859290
2020-06-08	26.67	26.80	26.37	26.74	80298387
2020-06-09	26.11	26.40	25.92	26.17	92833147
2020-06-10	26.02	26.16	25.17	25.19	110848913
2020-06-11	24.00	24.36	23.09	23.13	233116600
2020-06-12	24.06	24.06	23.22	23.83	127502925
2020-06-15	23.01	24.24	22.96	24.16	92469468
2020-06-16	25.12	25.12	23.95	24.54	108121252
2020-06-17	24.61	24.61	24.13	24.17	56320875
2020-06-18	23.93	24.37	23.86	24.14	61206472
2020-06-19	24.60	24.61	23.71	23.83	99903907
2020-06-22	23.68	23.88	23.53	23.71	47929500
2020-06-23	24.07	24.22	23.80	23.82	47218930
2020-06-24	23.51	23.52	22.91	22.98	90217541
2020-06-25	22.90	23.64	22.86	23.59	110208940
2020-06-26	23.19	23.26	22.52	22.58	123959144
2020-06-29	22.82	22.98	22.63	22.83	69107072
2020-06-30	22.71	23.30	22.69	23.14	60653071
2020-07-01	23.24	23.35	22.87	22.94	60500278
2020-07-02	23.45	23.53	22.92	22.97	50841858
2020-07-06	23.48	23.66	23.28	23.41	60271743
2020-07-07	23.22	23.23	22.87	22.93	43810905
2020-07-08	22.92	23.23	22.84	23.17	53046101
2020-07-09	23.16	23.21	22.49	22.68	71163738
2020-07-10	22.67	23.49	22.67	23.46	94440587
2020-07-13	23.76	23.91	23.42	23.56	102487105
2020-07-14	23.46	23.75	23.25	23.68	102468252
2020-07-15	24.25	24.26	23.89	24.15	90561776
2020-07-16	23.94	24.40	23.85	24.15	74678528
2020-07-17	24.20	24.22	23.94	23.95	47033680
2020-07-20	23.82	23.98	23.75	23.84	40127636
2020-07-21	24.00	24.43	23.97	24.31	46494919
2020-07-22	24.19	24.33	24.11	24.31	44437369
2020-07-23	24.26	24.47	24.18	24.33	49916070
2020-07-24	24.35	24.48	24.19	24.27	41245574
2020-07-27	24.16	24.18	23.86	24.07	43060247
2020-07-28	23.98	24.12	23.90	24.01	35370511
2020-07-29	23.97	24.49	23.93	24.46	36491582
2020-07-30	24.00	24.07	23.71	24.02	53994587
2020-07-31	24.01	24.06	23.71	24.03	50186863
2020-08-03	24.13	24.29	23.96	24.10	42985843
2020-08-04	24.00	24.04	23.87	24.00	30754518
2020-08-05	24.16	24.39	24.13	24.33	34866481
2020-08-06	24.25	24.42	24.15	24.32	33115354
2020-08-07	24.20	24.86	24.15	24.84	63302841
2020-08-10	24.98	25.11	24.87	25.02	45436106
2020-08-11	25.49	25.72	25.25	25.31	73758559
2020-08-12	25.76	25.77	25.06	25.24	58794997
2020-08-13	25.05	25.26	24.93	25.08	35222516
2020-08-14	24.96	25.30	24.93	25.18	28276928
2020-08-17	25.09	25.11	24.75	24.76	53396992
2020-08-18	24.78	24.84	24.58	24.60	35502548
2020-08-19	24.69	24.94	24.52	24.59	59847178
2020-08-20	24.31	24.50	24.29	24.36	45586098
2020-08-21	24.32	24.53	24.23	24.31	35349229
2020-08-24	24.45	24.89	24.39	24.89	51010918
2020-08-25	25.10	25.17	24.80	24.96	55236875
2020-08-26	24.90	24.96	24.75	24.84	30646631
2020-08-27	24.82	25.38	24.82	25.26	66463903
2020-08-28	25.44	25.45	25.15	25.36	49170562
2020-08-31	25.34	25.34	25.06	25.06	52259043
2020-09-01	24.93	25.22	24.85	25.13	42040016
2020-09-02	25.12	25.58	25.05	25.49	48432545
2020-09-03	25.64	26.01	24.94	25.10	98405467
2020-09-04	25.55	25.69	24.89	25.29	111105512
2020-09-08	25.04	25.10	24.55	24.64	84687637
2020-09-09	24.87	25.07	24.71	24.89	52321186
2020-09-10	24.97	25.14	24.49	24.54	55515302
2020-09-11	24.58	24.84	24.50	24.71	69285693
2020-09-14	24.93	25.27	24.86	25.05	51020975
2020-09-15	25.10	25.12	24.69	24.71	48459911
2020-09-16	24.76	25.27	24.71	24.99	62122241
2020-09-17	24.65	24.88	24.58	24.73	47334182
2020-09-18	24.73	24.93	24.63	24.54	61707172
2020-09-21	24.03	24.17	23.56	23.93	72307333
2020-09-22	23.87	24.10	23.53	23.73	84561453
2020-09-23	23.78	23.95	23.20	23.20	54282517
2020-09-24	23.21	23.58	22.94	23.25	56512283
2020-09-25	23.08	23.57	23.03	23.49	46026552
2020-09-28	23.82	24.22	23.82	24.05	62803502
2020-09-29	23.98	24.02	23.62	23.75	53262964
2020-09-30	23.85	24.27	23.84	24.07	66732154
2020-10-01	24.17	24.33	23.92	24.11	65766067
2020-10-02	23.79	24.44	23.73	24.30	63368423
2020-10-05	24.53	24.78	24.47	24.70	58911741
2020-10-06	24.91	25.08	24.36	24.45	88404884
2020-10-07	24.68	24.98	24.68	24.86	53815232
2020-10-08	25.00	25.26	24.94	25.20	57646316
2020-10-09	25.34	25.37	25.03	25.23	52036858
2020-10-12	25.21	25.59	25.21	25.51	45931404
2020-10-13	25.43	25.51	24.94	25.02	60377774
2020-10-14	25.04	25.13	24.75	24.78	49035086
2020-10-15	24.55	24.98	24.51	24.97	41640087
2020-10-16	25.02	25.15	24.87	24.99	40103579
2020-10-19	25.08	25.09	24.57	24.61	42989046
2020-10-20	24.77	25.10	24.76	24.81	67293885
2020-10-21	24.77	24.93	24.68	24.68	44307200
2020-10-22	24.67	25.20	24.66	25.17	39511826
2020-10-23	25.33	25.41	25.05	25.25	45092704
2020-10-26	24.89	24.93	24.45	24.68	53980959
2020-10-27	24.67	24.67	24.21	24.23	46083326
2020-10-28	23.72	23.93	23.47	23.61	89288268
2020-10-29	23.55	23.96	23.25	23.79	60908418
2020-10-30	23.65	23.90	23.47	23.86	66227901
2020-11-02	24.26	24.42	23.96	24.31	65135953
2020-11-03	24.76	25.10	24.73	24.85	79834178
2020-11-04	24.41	25.00	24.19	24.56	87397396
2020-11-05	24.77	25.34	24.77	25.16	65942296
2020-11-06	25.28	25.31	24.88	24.96	60783529
2020-11-09	26.98	27.44	26.66	27.01	162966800
2020-11-10	27.04	27.25	26.79	27.15	85851219
2020-11-11	27.30	27.32	26.88	27.04	65062441
2020-11-12	26.71	26.77	26.35	26.59	62749613
2020-11-13	26.84	27.14	26.77	27.03	45051630
2020-11-16	27.71	27.73	27.36	27.63	67556101
2020-11-17	27.32	27.64	27.13	27.59	63679673
2020-11-18	27.72	27.94	27.32	27.33	71578423
2020-11-19	27.19	27.45	27.02	27.42	47194764
2020-11-20	27.28	27.39	27.12	27.18	39976918
2020-11-23	27.53	27.77	27.39	27.69	51870485
2020-11-24	28.17	28.69	28.10	28.66	60991150
2020-11-25	28.50	28.58	28.22	28.56	45204616
2020-11-27	28.56	28.59	28.36	28.47	26981175
2020-11-30	28.30	28.38	27.83	27.88	72524240
2020-12-01	28.40	28.57	28.29	28.31	53977316
2020-12-02	28.27	28.67	28.22	28.62	57471766
2020-12-03	28.64	28.80	28.46	28.63	49566017
2020-12-04	28.82	29.03	28.80	28.98	52713126
2020-12-07	28.81	28.86	28.61	28.78	34631598
2020-12-08	28.51	28.84	28.51	28.77	31628548
2020-12-09	28.93	28.95	28.59	28.70	47589551
2020-12-10	28.48	28.78	28.39	28.75	41298302
2020-12-11	28.43	28.53	28.23	28.46	48216339
2020-12-14	28.84	28.84	28.11	28.13	38302861
2020-12-15	28.35	28.69	28.19	28.61	38637134
2020-12-16	28.66	28.68	28.52	28.66	55602812
2020-12-17	28.71	28.79	28.58	28.74	38510854
2020-12-18	28.78	28.78	28.32	28.34	56080100
2020-12-21	28.67	28.86	28.23	28.72	77688103
2020-12-22	28.74	28.78	28.42	28.44	42342404
2020-12-23	28.61	29.07	28.60	28.91	52681434
2020-12-24	28.97	28.98	28.71	28.95	16071006
2020-12-28	29.15	29.32	28.99	29.09	32824848
2020-12-29	29.21	29.22	28.96	28.99	23607011
2020-12-30	29.09	29.21	29.02	29.12	16616701
2020-12-31	29.08	29.52	29.00	29.48	26239297
2021-01-04	29.59	29.60	28.83	29.08	47086344
2021-01-05	29.07	29.34	28.92	29.21	35265353
2021-01-06	29.77	30.74	29.77	30.50	102254861
2021-01-07	30.95	31.26	30.88	30.94	64342738
2021-01-08	31.09	31.10	30.51	30.92	54266408
2021-01-11	30.62	31.07	30.49	31.02	56592307
2021-01-12	31.20	31.49	31.11	31.34	60546586
2021-01-13	31.29	31.40	31.09	31.32	55394727
2021-01-14	31.41	31.62	31.29	31.46	49828818
2021-01-15	31.00	31.19	30.71	30.94	68732671
2021-01-19	31.10	31.18	30.83	31.02	97457189
2021-01-20	31.12	31.12	30.78	30.89	55765702
2021-01-21	30.87	30.93	30.56	30.56	43733020
2021-01-22	30.25	30.46	30.20	30.34	37928042
2021-01-25	30.04	30.16	29.74	30.12	68321478
2021-01-26	30.24	30.28	29.86	29.88	55504593
2021-01-27	29.47	29.50	28.94	29.00	84059225
2021-01-28	29.37	29.88	29.28	29.54	62985871
2021-01-29	29.46	29.54	28.82	28.95	78260672
2021-02-01	29.27	29.37	29.02	29.33	41947408
2021-02-02	29.67	30.19	29.66	30.04	54263012
2021-02-03	30.00	30.22	29.94	30.21	46195153
2021-02-04	30.31	30.89	30.30	30.88	63061753
2021-02-05	31.10	31.13	30.82	30.89	38461884
2021-02-08	30.99	31.29	30.99	31.29	48756260
2021-02-09	31.19	31.40	31.08	31.30	33571958
2021-02-10	31.46	31.50	31.15	31.30	38899638
2021-02-11	31.32	31.44	30.99	31.20	31909483
2021-02-12	31.17	31.55	31.14	31.52	38271828
2021-02-16	31.84	32.21	31.70	32.06	71330627
2021-02-17	31.96	32.26	31.85	32.22	60611463
2021-02-18	31.99	32.20	31.77	32.03	45188234
2021-02-19	32.24	32.52	32.20	32.41	54361760
2021-02-22	32.30	32.83	32.29	32.71	65930222
2021-02-23	32.94	32.95	32.57	32.91	94331420
2021-02-24	32.96	33.64	32.94	33.55	66000610
2021-02-25	33.82	33.84	32.85	32.94	92189442
2021-02-26	32.89	32.99	32.19	32.31	103105676
2021-03-01	32.86	33.52	32.86	33.32	67590704
2021-03-02	33.28	33.47	33.17	33.20	49987015
2021-03-03	33.33	33.96	33.29	33.46	72541660
2021-03-04	33.37	33.69	32.60	33.08	101311814
2021-03-05	33.64	33.80	32.78	33.71	109299834
2021-03-08	33.96	34.58	33.82	34.14	90538153
2021-03-09	33.87	34.33	33.52	33.83	117224570
2021-03-10	33.99	34.65	33.93	34.52	73269273
2021-03-11	34.34	34.69	34.14	34.42	50904816
2021-03-12	34.82	34.95	34.66	34.77	68125959
2021-03-15	34.90	34.91	34.25	34.57	57858586
2021-03-16	34.39	34.43	33.94	34.21	67407748
2021-03-17	34.46	34.64	34.08	34.44	64051120
2021-03-18	34.79	35.29	34.50	34.62	96690516
2021-03-19	34.35	34.38	33.86	34.07	98510469
2021-03-22	33.82	33.89	33.51	33.63	68170640
2021-03-23	33.43	33.66	33.04	33.16	70441893
2021-03-24	33.40	33.80	33.28	33.28	63357120
2021-03-25	33.26	33.89	33.00	33.84	60532633
2021-03-26	34.19	34.43	33.95	34.37	53779933
2021-03-29	33.89	34.29	33.72	34.07	71777771
2021-03-30	34.25	34.47	34.21	34.31	55011351
2021-03-31	34.24	34.38	34.03	34.05	51138343
2021-04-01	34.00	34.47	34.00	34.47	51690145
2021-04-05	34.84	34.91	34.63	34.74	51790670
2021-04-06	34.66	34.83	34.55	34.67	41336786
2021-04-07	34.77	34.92	34.60	34.84	38660831
2021-04-08	34.71	34.89	34.47	34.85	39927402
2021-04-09	35.09	35.17	34.89	35.15	40133729
2021-04-12	35.22	35.31	35.14	35.30	44435497
2021-04-13	35.10	35.14	34.78	34.97	39950895
2021-04-14	34.88	35.43	34.83	35.18	44065279
2021-04-15	35.26	35.30	34.82	35.15	55483534
2021-04-16	35.46	35.53	35.24	35.40	39115658
2021-04-19	35.39	35.49	35.18	35.30	31172291
2021-04-20	35.09	35.11	34.52	34.64	50227704
2021-04-21	34.52	35.15	34.42	35.12	39680014
2021-04-22	35.08	35.13	34.68	34.73	43611151
2021-04-23	34.73	35.53	34.68	35.38	50468640
2021-04-26	35.51	35.85	35.48	35.52	43749697
2021-04-27	35.57	35.85	35.49	35.80	50852378
2021-04-28	35.94	36.04	35.83	35.94	35771677
2021-04-29	36.22	36.61	36.19	36.58	48573019
2021-04-30	36.38	36.51	36.20	36.26	43940862
2021-05-03	36.57	36.64	36.30	36.44	33320594
2021-05-04	36.28	36.73	36.04	36.73	66939714
2021-05-05	36.84	37.17	36.60	37.03	25780978
2021-05-06	37.18	37.59	36.96	37.58	43332915
2021-05-07	37.15	37.79	37.06	37.78	64616660
2021-05-10	37.98	38.26	37.72	37.75	56341073
2021-05-11	37.37	37.71	36.94	37.08	82723720
2021-05-12	37.37	37.51	36.55	36.70	97911948
2021-05-13	36.56	37.52	36.54	37.29	66882590
2021-05-14	37.50	37.98	37.46	37.88	44850183
2021-05-17	37.76	37.99	37.61	37.95	40376669
2021-05-18	37.92	38.05	37.40	37.42	40299245
2021-05-19	36.99	37.21	36.59	37.19	63573906
2021-05-20	37.25	37.47	36.95	37.21	59216120
2021-05-21	37.36	37.78	37.34	37.58	44950309
2021-05-24	37.74	37.85	37.55	37.76	29159629
2021-05-25	37.81	38.10	37.33	37.38	38755863
2021-05-26	37.52	37.66	37.22	37.49	38601859
2021-05-27	37.83	38.02	37.61	37.92	39789527
2021-05-28	38.09	38.09	37.71	37.99	39268124
2021-06-01	38.37	38.48	38.12	38.22	35710666
2021-06-02	38.34	38.38	38.07	38.28	37537542
2021-06-03	38.16	38.60	38.04	38.37	54877518
2021-06-04	38.42	38.50	38.13	38.47	27250919
2021-06-07	38.53	38.53	38.15	38.22	37401849
2021-06-08	38.01	38.24	37.73	38.12	47747727
2021-06-09	37.97	38.02	37.66	37.76	40776244
2021-06-10	38.08	38.18	37.29	37.32	53775465
2021-06-11	37.39	37.58	37.38	37.56	40416652
2021-06-14	37.49	37.55	36.95	37.17	50613372
2021-06-15	37.18	37.43	37.00	37.24	51315057
2021-06-16	37.12	37.45	36.74	37.20	84961113
2021-06-17	37.39	37.41	35.99	36.10	97659932
2021-06-18	35.62	35.74	35.18	35.09	180959980
2021-06-21	35.44	35.93	35.38	35.91	89831353
2021-06-22	35.99	36.11	35.63	35.97	42576449
2021-06-23	36.00	36.21	35.95	36.04	48094886
2021-06-24	36.25	36.58	36.08	36.49	42942760
2021-06-25	36.68	37.03	36.47	36.93	56845029
2021-06-28	36.86	36.89	36.45	36.66	70250695
2021-06-29	36.85	37.05	36.43	36.53	61051191
2021-06-30	36.42	36.77	36.41	36.69	42414087
2021-07-01	36.87	37.00	36.68	36.98	36615580
2021-07-02	36.98	37.02	36.79	36.94	27018418
2021-07-06	36.85	36.87	36.12	36.36	49225254
2021-07-07	36.14	36.50	36.06	36.41	43747099
2021-07-08	35.83	36.04	35.51	35.68	75084217
2021-07-09	36.20	36.76	36.09	36.71	70546482
2021-07-12	36.49	37.14	36.33	37.07	62953355
2021-07-13	36.95	37.01	36.54	36.67	44476176
2021-07-14	36.69	36.93	36.10	36.50	69632708
2021-07-15	36.14	36.85	36.14	36.62	53977596
2021-07-16	36.81	36.81	36.04	36.12	56160744
2021-07-19	35.42	35.61	34.90	35.11	89972179
2021-07-20	35.07	36.22	35.00	35.98	70635830
2021-07-21	36.27	36.78	36.24	36.60	59975036
2021-07-22	36.47	36.56	36.05	36.20	35292344
2021-07-23	36.55	36.65	36.16	36.26	36766925
2021-07-26	36.19	36.54	36.17	36.47	25396047
2021-07-27	36.19	36.62	36.02	36.46	38988356
2021-07-28	36.59	36.64	36.16	36.41	42908194
2021-07-29	36.65	36.97	36.49	36.81	41434227
2021-07-30	36.71	36.98	36.43	36.52	52385325
2021-08-02	36.77	37.19	36.48	36.53	47589850
2021-08-03	36.66	36.99	36.12	36.94	42169580
2021-08-04	36.59	37.02	36.43	36.63	52346378
2021-08-05	36.86	37.11	36.85	37.11	37168237
2021-08-06	37.46	37.93	37.45	37.86	58081048
2021-08-09	37.81	38.14	37.60	37.96	48015613
2021-08-10	37.93	38.47	37.89	38.36	40907442
2021-08-11	38.47	38.81	38.29	38.80	48372124
2021-08-12	38.84	38.92	38.60	38.87	44608141
2021-08-13	38.90	38.95	38.49	38.58	43077193
2021-08-16	38.33	38.52	38.00	38.48	48013659
2021-08-17	38.22	38.50	37.83	38.21	52414806
2021-08-18	38.06	38.33	37.71	37.74	39550428
2021-08-19	37.33	37.74	37.22	37.46	48961333
2021-08-20	37.46	37.75	37.32	37.69	33898584
2021-08-23	37.88	38.16	37.88	38.00	28807400
2021-08-24	38.07	38.32	38.04	38.23	37677316
2021-08-25	38.33	38.92	38.25	38.68	47904760
2021-08-26	38.85	38.90	38.45	38.49	38484292
2021-08-27	38.54	39.01	38.53	39.00	38511081
2021-08-30	39.02	39.04	38.43	38.45	30096481
2021-08-31	38.42	38.69	38.26	38.40	49876212
2021-09-01	38.43	38.45	38.05	38.18	43976202
2021-09-02	38.27	38.45	38.16	38.31	29616978
2021-09-03	38.24	38.32	37.98	38.07	34850458
2021-09-07	38.20	38.20	37.84	37.84	39221523
2021-09-08	37.75	37.93	37.55	37.75	32523852
2021-09-09	37.70	38.22	37.67	37.86	33421022
2021-09-10	38.07	38.11	37.57	37.58	39350451
2021-09-13	37.85	38.07	37.74	38.01	40357251
2021-09-14	38.14	38.28	37.38	37.50	45670619
2021-09-15	37.48	37.95	37.44	37.86	36371319
2021-09-16	38.00	38.19	37.58	37.75	42630193
2021-09-17	37.70	37.94	37.48	37.42	82987178
2021-09-20	36.59	36.69	36.03	36.55	95008836
2021-09-21	36.78	36.92	36.41	36.50	45837597
2021-09-22	36.96	37.37	36.88	37.11	58350790
2021-09-23	37.47	38.20	37.41	38.02	71804987
2021-09-24	37.99	38.36	37.94	38.22	48066072
2021-09-27	38.56	38.85	38.49	38.74	58794503
2021-09-28	38.73	38.92	38.04	38.10	96152675
2021-09-29	38.22	38.30	37.95	38.13	49882532
2021-09-30	38.35	38.36	37.52	37.53	73319263
2021-10-01	37.63	38.41	37.49	38.15	70443993
2021-10-04	38.09	38.59	37.76	37.82	69772684
2021-10-05	38.10	38.75	37.96	38.56	56058435
2021-10-06	38.21	38.63	37.93	38.60	63431067
2021-10-07	39.00	39.24	38.78	38.83	53295643
2021-10-08	38.87	39.16	38.69	39.02	38607472
2021-10-11	39.11	39.40	38.61	38.63	50748310
2021-10-12	38.58	38.77	38.41	38.51	58527656
2021-10-13	38.50	38.54	37.74	38.29	72113636
2021-10-14	38.72	38.94	38.35	38.93	51893515
2021-10-15	39.31	39.71	39.18	39.51	58411071
2021-10-18	39.43	39.75	39.32	39.52	56312728
2021-10-19	39.70	39.91	39.55	39.91	33082564
2021-10-20	39.84	40.23	39.73	40.23	44670214
2021-10-21	40.22	40.31	39.86	40.06	35067638
2021-10-22	40.25	40.69	40.21	40.62	41458194
2021-10-25	40.72	40.77	40.47	40.57	33120959
2021-10-26	40.67	40.86	40.54	40.60	41586934
2021-10-27	40.50	40.68	39.92	39.93	62449508
2021-10-28	40.09	40.44	40.06	40.42	44566648
2021-10-29	40.47	40.55	40.18	40.26	42091996
2021-11-01	40.54	40.63	40.12	40.28	37503770
2021-11-02	40.27	40.50	40.16	40.38	31436827
2021-11-03	40.25	40.68	40.17	40.53	42946753
2021-11-04	40.38	40.48	39.69	40.00	48279711
2021-11-05	40.32	40.49	39.89	40.02	57866347
2021-11-08	40.27	40.54	40.14	40.24	32864577
2021-11-09	40.03	40.16	39.76	40.02	48420388
2021-11-10	39.98	40.20	39.85	39.95	60695081
2021-11-11	40.01	40.19	39.84	40.06	31438902
2021-11-12	40.12	40.16	39.79	40.15	39218825
2021-11-15	40.26	40.36	40.07	40.15	30081055
2021-11-16	40.20	40.35	40.00	40.11	32599496
2021-11-17	40.05	40.05	39.54	39.65	53557211
2021-11-18	39.69	39.77	39.27	39.45	42995332
2021-11-19	39.11	39.25	38.72	39.02	71858073
2021-11-22	39.54	39.96	39.22	39.57	81965804
2021-11-23	39.83	40.22	39.66	40.19	61571249
2021-11-24	40.11	40.26	39.95	40.10	40410284
2021-11-26	38.84	39.01	38.33	38.77	76492188
2021-11-29	39.22	39.36	38.60	38.89	79316461
2021-11-30	38.42	38.58	37.90	37.96	121263739
2021-12-01	38.63	38.88	37.54	37.54	102020897
2021-12-02	37.89	38.87	37.75	38.66	98076428
2021-12-03	38.71	38.81	37.73	38.03	97178184
2021-12-06	38.63	38.98	38.33	38.61	69716619
2021-12-07	39.06	39.41	38.87	39.30	115475490
2021-12-08	39.32	39.48	39.00	39.09	53033223
2021-12-09	38.90	39.21	38.76	39.01	45521116
2021-12-10	39.28	39.29	38.80	39.05	38900921
2021-12-13	38.96	38.97	38.50	38.63	44343023
2021-12-14	38.57	39.15	38.54	38.86	51734388
2021-12-15	38.96	39.09	38.48	38.97	70424908
2021-12-16	39.42	39.74	39.22	39.46	71156600
2021-12-17	39.20	39.25	38.35	38.41	97801910
2021-12-20	37.81	37.86	37.21	37.66	85242261
2021-12-21	38.04	38.61	38.04	38.44	57667861
2021-12-22	38.33	38.65	38.27	38.62	49702741
2021-12-23	38.84	39.17	38.80	38.82	39057328
2021-12-27	38.94	39.22	38.74	39.22	36120273
2021-12-28	39.15	39.49	39.14	39.24	34055239
2021-12-29	39.32	39.43	39.14	39.19	27150504
2021-12-30	39.31	39.53	39.00	39.12	30089129
2021-12-31	39.04	39.25	38.97	39.05	28497790
2022-01-03	39.34	39.68	39.32	39.53	49884422
2022-01-04	39.99	40.70	39.97	40.57	74210177
2022-01-05	40.69	40.90	40.07	40.10	76288355
2022-01-06	40.52	40.72	40.15	40.69	57725155
2022-01-07	40.78	41.27	40.64	41.17	62185450
2022-01-10	41.43	41.46	40.60	41.03	73620239
2022-01-11	41.18	41.41	40.80	41.39	60706271
2022-01-12	41.50	41.66	41.22	41.42	51560590
2022-01-13	41.48	41.70	41.12	41.26	51659563
2022-01-14	40.60	40.87	40.34	40.83	81135462
2022-01-18	40.56	40.60	39.67	39.92	82556556
2022-01-19	40.22	40.25	39.22	39.25	85975120
2022-01-20	39.36	39.87	38.92	39.00	80314021
2022-01-21	38.84	38.95	38.04	38.20	117914259
2022-01-24	37.54	38.39	36.82	38.31	169203860
2022-01-25	37.88	38.75	37.26	38.47	97364909
2022-01-26	38.89	39.21	38.11	38.57	106681998
2022-01-27	38.94	39.34	37.97	38.22	91498935
2022-01-28	38.07	38.73	37.59	38.72	79753586
2022-01-31	38.45	39.09	38.22	39.06	58740942
2022-02-01	39.11	39.70	38.91	39.60	64601491
2022-02-02	39.58	39.94	39.33	39.87	46649415
2022-02-03	39.86	40.00	39.37	39.43	50676954
2022-02-04	39.50	40.44	39.48	40.10	77792442
2022-02-07	40.15	40.48	39.93	40.22	52710433
2022-02-08	40.50	40.88	40.40	40.78	56921248
2022-02-09	41.00	41.31	40.90	41.04	67505320
2022-02-10	40.85	41.39	40.51	40.68	67260802
2022-02-11	40.55	41.04	39.87	40.11	77962762
2022-02-14	40.09	40.23	39.33	39.66	71539805
2022-02-15	40.14	40.41	40.00	40.20	55459558
2022-02-16	40.00	40.41	39.95	40.23	41168838
2022-02-17	39.81	39.94	39.12	39.23	59108474
2022-02-18	39.19	39.55	39.02	39.22	47824547
2022-02-22	39.04	39.40	38.69	39.02	60719703
2022-02-23	39.31	39.43	38.24	38.34	64169775
2022-02-24	37.07	38.00	36.80	37.88	143075730
2022-02-25	38.13	39.20	38.12	39.10	99127106
2022-02-28	38.17	38.77	38.12	38.52	107370166
2022-03-01	38.15	38.26	36.85	37.10	129873103
2022-03-02	37.41	38.29	37.39	38.06	88182450
2022-03-03	38.23	38.43	37.62	37.94	71952780
2022-03-04	37.27	37.28	36.80	37.23	105917530
2022-03-07	36.89	36.93	35.85	35.87	116046210
2022-03-08	36.02	36.67	35.49	35.66	114914996
2022-03-09	36.85	37.29	36.70	36.97	88716382
2022-03-10	36.36	36.90	36.25	36.66	71547288
2022-03-11	36.98	37.21	36.38	36.40	76788207
2022-03-14	36.95	37.46	36.69	36.86	70969670
2022-03-15	37.23	37.44	36.91	37.38	51828689
2022-03-16	37.86	38.49	37.74	38.43	87007585
2022-03-17	38.21	38.92	37.96	38.91	58266358
2022-03-18	38.90	39.10	38.53	38.85	82342948
2022-03-21	39.02	39.14	38.61	38.81	46828635
2022-03-22	39.27	39.69	39.22	39.44	61053078
2022-03-23	39.19	39.28	38.69	38.71	42142591
2022-03-24	38.98	39.06	38.70	39.02	30421479
2022-03-25	39.15	39.60	39.09	39.52	48621632
2022-03-28	39.40	39.44	38.96	39.41	44761020
2022-03-29	39.89	40.01	39.27	39.50	67968613
2022-03-30	39.50	39.52	38.99	39.22	47405299
2022-03-31	39.17	39.33	38.31	38.32	66619563
2022-04-01	38.58	38.66	37.95	38.22	68422545
2022-04-04	38.13	38.36	37.78	38.05	134312430
2022-04-05	37.90	38.31	37.72	37.81	56165655
2022-04-06	37.51	37.71	37.41	37.55	55835385
2022-04-07	37.52	37.69	36.98	37.51	53346897
2022-04-08	37.66	38.06	37.56	37.89	44672328
2022-04-11	37.79	38.16	37.66	37.72	54435476
2022-04-12	37.69	38.04	37.15	37.31	67215440
2022-04-13	36.96	37.33	36.89	37.31	57446004
2022-04-14	37.23	37.49	36.88	36.89	68544217
2022-04-18	36.66	37.28	36.65	37.11	52748434
2022-04-19	37.21	37.68	37.20	37.62	41519065
2022-04-20	37.91	38.15	37.79	37.88	54635831
2022-04-21	38.14	38.32	37.21	37.28	55001040
2022-04-22	37.22	37.23	36.13	36.17	73170903
2022-04-25	35.87	36.31	35.33	36.23	91392751
2022-04-26	35.82	36.20	35.30	35.32	81457467
2022-04-27	35.27	35.65	35.16	35.29	81602997
2022-04-28	35.65	35.87	35.12	35.74	62679984
2022-04-29	35.56	35.69	34.43	34.51	74631676
2022-05-02	34.67	34.79	33.84	34.52	104408797
2022-05-03	34.76	35.32	34.64	34.97	73896338
2022-05-04	35.03	36.10	34.91	36.04	87794900
2022-05-05	35.62	35.69	34.56	34.99	101094042
2022-05-06	34.85	34.90	34.24	34.74	99281940
2022-05-09	34.27	34.48	33.75	33.91	85922821
2022-05-10	34.22	34.44	33.19	33.61	107581186
2022-05-11	33.65	34.33	33.25	33.30	110212184
2022-05-12	33.02	33.36	32.41	33.05	114331847
2022-05-13	33.45	33.81	33.23	33.53	64036196
2022-05-16	33.40	33.55	32.99	33.25	55662163
2022-05-17	33.90	34.24	33.71	34.14	62878389
2022-05-18	33.82	33.87	33.07	33.20	74279347
2022-05-19	32.75	33.22	32.70	32.98	71533832
2022-05-20	33.21	33.38	32.23	32.92	77984603
2022-05-23	33.55	34.24	33.38	33.99	78189319
2022-05-24	33.79	34.03	33.22	33.92	77871468
2022-05-25	33.84	34.40	33.74	34.19	72192590
2022-05-26	34.56	35.11	34.53	34.98	50803236
2022-05-27	35.13	35.64	35.07	35.57	43862515
2022-05-31	35.28	35.75	35.09	35.47	64813362
2022-06-01	35.38	35.47	34.57	34.90	48642415
2022-06-02	34.93	35.41	34.66	35.38	45334692
2022-06-03	35.05	35.20	34.83	34.87	36699409
2022-06-06	35.16	35.52	34.96	34.97	32829609
2022-06-07	34.73	35.27	34.70	35.24	32031352
2022-06-08	34.97	35.07	34.49	34.62	38251766
2022-06-09	34.58	34.60	33.73	33.75	49715109
2022-06-10	33.02	33.14	32.50	32.53	74190907
2022-06-13	31.71	32.10	31.37	31.56	104066783
2022-06-14	31.69	31.91	31.05	31.29	75592236
2022-06-15	31.62	32.09	31.10	31.64	87863646
2022-06-16	31.00	31.01	30.58	30.84	100884890
2022-06-17	30.91	31.28	30.63	30.77	116937652
2022-06-21	31.47	31.58	31.19	31.38	58065774
2022-06-22	31.02	31.60	30.98	31.31	48035818
2022-06-23	31.33	31.39	30.68	31.19	69348921
2022-06-24	31.32	32.37	31.27	32.34	65489323
2022-06-27	32.59	32.59	32.08	32.23	47244836
2022-06-28	32.56	32.87	31.89	31.91	42465051
2022-06-29	31.94	32.06	31.62	31.73	64507480
2022-06-30	31.23	31.73	30.85	31.45	75294325
2022-07-01	31.35	31.98	31.14	31.88	77308387
2022-07-05	31.38	31.79	31.02	31.77	51536755
2022-07-06	31.70	31.95	31.39	31.69	48001737
2022-07-07	31.96	32.24	31.93	32.15	33120102
2022-07-08	32.24	32.34	31.95	32.08	29062247
2022-07-11	31.90	32.06	31.73	31.82	30564301
2022-07-12	31.58	32.20	31.56	31.62	38210988
2022-07-13	31.28	31.55	30.95	31.34	51459499
2022-07-14	30.70	30.84	30.37	30.74	57782271
2022-07-15	31.18	31.96	31.10	31.78	59650240
2022-07-18	32.23	32.45	31.52	31.66	38671585
2022-07-19	32.08	32.71	31.99	32.61	40568032
2022-07-20	32.54	32.79	32.44	32.73	38508816
2022-07-21	32.64	32.94	32.39	32.94	40573064
2022-07-22	32.99	33.16	32.50	32.75	25741223
2022-07-25	32.95	33.11	32.72	32.96	24699278
2022-07-26	32.80	32.99	32.42	32.50	26357790
2022-07-27	32.63	33.16	32.52	33.00	44819674
2022-07-28	33.03	33.25	32.50	33.24	40974555
2022-07-29	33.32	33.82	33.29	33.71	38724004
2022-08-01	33.39	33.62	33.20	33.43	35143634
2022-08-02	33.27	33.49	33.02	33.06	36807188
2022-08-03	33.31	33.64	33.12	33.56	27314918
2022-08-04	33.53	33.62	33.39	33.45	24505822
2022-08-05	33.36	33.85	33.25	33.69	34366113
2022-08-08	33.94	34.05	33.64	33.67	24370078
2022-08-09	33.73	33.93	33.67	33.84	26425426
2022-08-10	34.43	34.73	34.36	34.60	45365971
2022-08-11	34.92	35.23	34.88	35.01	46985196
2022-08-12	35.18	35.57	35.00	35.56	36370283
2022-08-15	35.20	35.65	35.13	35.55	25365997
2022-08-16	35.39	35.97	35.39	35.81	41300751
2022-08-17	35.40	35.79	35.38	35.63	33158031
2022-08-18	35.60	35.72	35.43	35.67	15966226
2022-08-19	35.46	35.46	34.84	34.96	33587391
2022-08-22	34.45	34.46	34.10	34.19	36810125
2022-08-23	34.15	34.40	34.05	34.05	23243967
2022-08-24	33.99	34.34	33.93	34.23	20682181
2022-08-25	34.30	34.79	34.21	34.76	26402559
2022-08-26	34.91	34.92	33.69	33.72	38230598
2022-08-29	33.47	33.72	33.28	33.48	34872092
2022-08-30	33.59	33.70	33.10	33.30	41870670
2022-08-31	33.47	33.59	33.00	33.05	39768164
2022-09-01	32.91	33.20	32.51	33.15	40604574
2022-09-02	33.53	33.81	32.73	32.89	43208800
2022-09-06	33.06	33.14	32.48	32.81	45877052
2022-09-07	32.71	33.52	32.66	33.46	35023002
2022-09-08	33.29	34.07	33.15	34.05	50760926
2022-09-09	34.20	34.45	34.19	34.36	41327148
2022-09-12	34.50	34.82	34.43	34.64	41969764
2022-09-13	33.96	34.08	33.24	33.35	60771555
2022-09-14	33.42	33.58	32.95	33.25	39233194
2022-09-15	33.29	33.79	33.20	33.36	47653027
2022-09-16	33.03	33.12	32.71	32.89	53893313
2022-09-19	32.50	33.28	32.50	33.26	36491408
2022-09-20	33.00	33.06	32.47	32.77	42193565
2022-09-21	32.98	33.10	32.07	32.09	49644639
2022-09-22	32.16	32.21	31.49	31.55	52299458
2022-09-23	31.24	31.31	30.60	31.05	56800974
2022-09-26	30.82	31.11	30.34	30.56	49969720
2022-09-27	30.80	30.96	30.12	30.43	60650379
2022-09-28	30.52	31.21	30.44	31.03	46088696
2022-09-29	30.70	30.82	30.26	30.64	41860011
2022-09-30	30.66	31.04	30.28	30.36	37984314
2022-10-03	30.66	31.34	30.30	31.18	47086078
2022-10-04	31.66	32.37	31.62	32.34	53441833
2022-10-05	31.84	32.27	31.73	32.09	41766843
2022-10-06	31.91	32.13	31.57	31.64	34717920
2022-10-07	31.36	31.46	30.72	30.89	36380688
2022-10-10	31.06	31.19	30.57	30.75	31011716
2022-10-11	30.55	30.87	30.23	30.36	50431913
2022-10-12	30.37	30.69	30.18	30.29	48265691
2022-10-13	29.68	31.62	29.59	31.54	83086056
2022-10-14	31.82	32.19	30.94	31.01	60886878
2022-10-17	31.67	32.00	31.58	31.79	47222232
2022-10-18	32.62	32.66	31.93	32.30	48150747
2022-10-19	32.02	32.29	31.59	31.77	35205662
2022-10-20	31.73	32.05	31.17	31.26	43124407
2022-10-21	31.35	32.22	31.12	32.19	54487276
2022-10-24	32.38	32.77	32.28	32.62	40117237
2022-10-25	32.45	33.07	32.39	33.01	33950312
2022-10-26	33.11	33.46	33.02	33.09	38012085
2022-10-27	33.40	33.73	33.30	33.36	41232173
2022-10-28	33.45	34.23	33.39	34.19	36421273
2022-10-31	33.97	34.21	33.93	33.98	40083802
2022-11-01	34.26	34.35	33.92	34.07	38946147
2022-11-02	34.00	34.60	33.61	33.64	58039881
2022-11-03	33.22	33.56	33.08	33.30	40828076
2022-11-04	33.78	34.09	33.43	33.91	41825626
2022-11-07	34.16	34.27	33.94	34.25	30060292
2022-11-08	34.26	34.62	34.09	34.45	34839570
2022-11-09	34.22	34.35	33.80	33.87	42126188
2022-11-10	34.90	35.63	34.81	35.58	67677668
2022-11-11	35.76	36.03	35.63	35.87	46076139
2022-11-14	35.77	35.80	35.33	35.36	38002710
2022-11-15	35.74	35.88	35.08	35.44	57802083
2022-11-16	35.42	35.51	35.15	35.27	32852429
2022-11-17	34.86	35.10	34.76	35.08	35706943
2022-11-18	35.55	35.60	35.08	35.37	39455364
2022-11-21	35.32	35.55	35.28	35.48	24630914
2022-11-22	35.67	35.88	35.67	35.84	29582250
2022-11-23	35.78	36.08	35.78	35.99	27916869
2022-11-25	36.03	36.16	35.96	36.11	11266482
2022-11-28	35.91	36.06	35.43	35.49	34206518
2022-11-29	35.45	35.78	35.41	35.70	31489580
2022-11-30	35.65	36.32	35.14	36.31	58607003
2022-12-01	36.49	36.49	35.82	36.10	58157583
2022-12-02	35.72	35.96	35.61	35.93	40483338
2022-12-05	35.66	35.72	34.86	35.04	53401994
2022-12-06	35.00	35.20	34.45	34.73	45102232
2022-12-07	34.59	34.98	34.51	34.59	37775859
2022-12-08	34.69	34.86	34.50	34.62	46600862
2022-12-09	34.49	34.78	34.48	34.53	40885648
2022-12-12	34.55	35.03	34.39	34.99	72570892
2022-12-13	35.90	35.90	34.85	35.08	55659034
2022-12-14	34.99	35.33	34.49	34.64	54685076
2022-12-15	34.10	34.24	33.74	33.96	70334043
2022-12-16	33.60	33.80	33.39	33.49	59619437
2022-12-19	33.40	33.74	33.19	33.40	37456785
2022-12-20	33.53	33.77	33.41	33.54	45446449
2022-12-21	33.86	34.16	33.84	34.06	31318106
2022-12-22	33.84	33.87	33.21	33.76	25608721
2022-12-23	33.74	34.00	33.57	33.95	17116166
2022-12-27	34.02	34.11	33.80	33.94	25601078
2022-12-28	34.00	34.09	33.78	33.82	24395063
2022-12-29	34.00	34.35	33.92	34.29	26624198
2022-12-30	34.04	34.27	33.92	34.20	24735712
2023-01-03	34.45	34.69	34.07	34.32	37396480
2023-01-04	34.67	35.12	34.57	34.87	44669324
2023-01-05	34.75	34.75	34.37	34.61	45585748
2023-01-06	34.84	35.49	34.60	35.38	41229683
2023-01-09	35.50	35.70	35.16	35.25	48726649
2023-01-10	35.19	35.48	35.07	35.45	34663664
2023-01-11	35.54	35.78	35.47	35.78	32014710
2023-01-12	35.90	36.06	35.62	35.85	56642385
2023-01-13	35.39	36.17	35.26	36.12	65920861
2023-01-17	36.03	36.05	35.77	35.88	65345169
2023-01-18	35.68	35.90	35.18	35.21	53693044
2023-01-19	34.78	34.98	34.56	34.80	61169520
2023-01-20	34.90	35.37	34.75	35.35	42330132
2023-01-23	35.38	35.91	35.27	35.76	44997272
2023-01-24	35.70	35.94	35.30	35.78	34333543
2023-01-25	35.47	36.07	35.46	36.06	38458654
2023-01-26	36.15	36.31	35.91	36.25	29944164
2023-01-27	36.20	36.46	36.15	36.25	30787365
2023-01-30	36.06	36.33	36.01	36.07	31595005
2023-01-31	36.14	36.57	35.97	36.56	30282099
2023-02-01	36.18	36.88	36.10	36.56	51418673
2023-02-02	36.76	36.81	36.37	36.66	42107281
2023-02-03	36.37	36.90	36.36	36.59	43155021
2023-02-06	36.38	36.59	36.30	36.58	32273606
2023-02-07	36.35	37.11	36.35	37.00	33000523
2023-02-08	36.73	37.10	36.68	36.78	34555520
2023-02-09	36.93	37.04	36.29	36.37	44329561
2023-02-10	36.19	36.52	36.07	36.49	28108890
2023-02-13	36.47	36.91	36.44	36.91	32209034
2023-02-14	36.84	37.08	36.48	36.71	33525330
2023-02-15	36.42	36.77	36.37	36.75	28514721
2023-02-16	36.40	36.66	36.31	36.38	34379073
2023-02-17	36.20	36.44	36.09	36.39	35884876
2023-02-21	36.08	36.13	35.48	35.64	36425232
2023-02-22	35.64	35.78	35.41	35.60	31065167
2023-02-23	35.75	35.92	35.30	35.63	42357613
2023-02-24	35.32	35.77	35.26	35.66	48732617
2023-02-27	35.99	36.05	35.58	35.65	31664597
2023-02-28	35.70	35.90	35.61	35.72	32531448
2023-03-01	35.56	35.76	35.46	35.60	32790337
2023-03-02	35.39	35.47	35.01	35.43	38409461
2023-03-03	35.57	36.00	35.50	35.99	33091585
2023-03-06	36.01	36.25	35.91	36.02	30111132
2023-03-07	35.89	35.92	35.00	35.09	53804397
2023-03-08	35.05	35.24	34.78	34.96	50860314
2023-03-09	34.76	34.82	33.37	33.54	107108500
2023-03-10	33.15	33.72	32.53	32.93	166569400
2023-03-13	31.76	32.32	31.37	31.63	165965880
2023-03-14	32.84	32.85	31.87	32.27	128115514
2023-03-15	31.36	31.54	30.96	31.41	132235003
2023-03-16	31.20	32.34	30.90	32.01	134086719
2023-03-17	31.71	31.71	30.90	30.83	136760560
2023-03-20	31.07	31.44	31.02	31.17	75384475
2023-03-21	31.88	32.04	31.81	31.96	115899169
2023-03-22	31.96	32.05	31.20	31.22	67874143
2023-03-23	31.28	31.60	30.79	31.01	82366321
2023-03-24	30.63	31.02	30.39	30.99	76647535
2023-03-27	31.52	31.59	31.24	31.42	61393348
2023-03-28	31.38	31.52	31.22	31.41	42980099
2023-03-29	31.75	31.88	31.61	31.87	52147171
2023-03-30	32.10	32.12	31.62	31.80	45061690
2023-03-31	31.98	32.16	31.86	32.15	49034438
2023-04-03	32.12	32.34	32.02	32.21	51213486
2023-04-04	32.29	32.34	31.70	31.91	45939269
2023-04-05	31.67	31.96	31.66	31.87	57965324
2023-04-06	31.81	32.05	31.78	31.99	36762286
2023-04-10	31.87	32.07	31.80	32.06	27900715
2023-04-11	32.14	32.48	32.12	32.34	53912616
2023-04-12	32.50	32.67	32.19	32.27	63645798
2023-04-13	32.29	32.58	32.07	32.56	58550281
2023-04-14	32.90	33.15	32.72	32.88	65054415
2023-04-17	32.86	33.27	32.72	33.26	69670589
2023-04-18	33.33	33.43	33.08	33.36	49507548
2023-04-19	33.31	33.53	33.25	33.44	39478861
2023-04-20	33.22	33.43	33.21	33.34	39291820
2023-04-21	33.24	33.26	33.03	33.22	41545017
2023-04-24	33.20	33.32	33.06	33.14	32774163
2023-04-25	32.93	32.99	32.56	32.57	58534295
2023-04-26	32.48	32.66	32.12	32.26	54294200
2023-04-27	32.38	32.84	32.38	32.78	46398842
2023-04-28	32.62	33.20	32.55	33.17	54598658
2023-05-01	33.26	33.43	33.04	33.08	31950590
2023-05-02	32.95	32.96	32.03	32.33	76096651
2023-05-03	32.37	32.53	31.93	31.96	65642402
2023-05-04	31.68	31.85	31.26	31.55	76076589
2023-05-05	32.07	32.38	32.02	32.33	55019390
2023-05-08	32.51	32.62	32.34	32.38	34323628
2023-05-09	32.14	32.39	32.07	32.26	29736172
2023-05-10	32.47	32.54	31.80	32.08	39706084
2023-05-11	31.88	32.08	31.74	32.03	36693238
2023-05-12	32.24	32.24	31.69	31.90	36253024
2023-05-15	31.96	32.22	31.90	32.16	33208458
2023-05-16	32.10	32.19	31.84	31.86	31241413
2023-05-17	32.11	32.59	32.04	32.50	46818832
2023-05-18	32.44	32.78	32.32	32.74	42232483
2023-05-19	32.82	32.92	32.45	32.60	40132919
2023-05-22	32.71	32.78	32.46	32.66	35286215
2023-05-23	32.52	32.69	32.26	32.28	42217163
2023-05-24	32.04	32.07	31.79	31.86	46610723
2023-05-25	31.78	31.96	31.66	31.85	41658889
2023-05-26	31.92	32.19	31.87	32.11	44183009
2023-05-30	32.16	32.23	31.89	32.10	57900480
2023-05-31	31.91	31.94	31.49	31.76	67667873
2023-06-01	31.94	32.17	31.72	32.10	48643396
2023-06-02	32.41	32.92	32.41	32.80	65752905
2023-06-05	32.84	32.75	32.48	32.80	50531444
2023-06-06	32.60	33.09	32.58	33.04	46236074
2023-06-07	33.07	33.24	32.87	33.17	48467077
2023-06-08	33.06	33.19	32.88	33.14	36261175
2023-06-09	33.08	33.29	33.06	33.15	34025387
2023-06-12	33.18	33.27	32.89	33.14	33673941
2023-06-13	33.11	33.48	33.07	33.34	46054359
2023-06-14	33.42	33.59	33.10	33.21	57195427
2023-06-15	33.10	33.73	33.07	33.65	52241776
2023-06-16	33.80	33.83	33.54	33.43	49861063
2023-06-20	33.21	33.27	32.98	33.18	50683081
2023-06-21	33.10	33.30	33.00	33.14	35967562
2023-06-22	33.08	33.09	32.77	32.88	38698748
2023-06-23	32.63	32.85	32.52	32.74	35529595
2023-06-26	32.69	32.94	32.58	32.67	25728264
2023-06-27	32.73	33.00	32.71	32.93	34348138
2023-06-28	32.89	32.90	32.70	32.85	36663187
2023-06-29	33.02	33.42	32.98	33.42	47470982
2023-06-30	33.64	33.85	33.58	33.71	44762287
2023-07-03	33.71	34.00	33.66	33.90	19127976
2023-07-05	33.70	33.92	33.60	33.83	39833482
2023-07-06	33.55	33.58	33.25	33.54	45808350
2023-07-07	33.40	33.87	33.40	33.59	33488663
2023-07-10	33.60	33.93	33.57	33.74	27254400
2023-07-11	33.86	34.18	33.79	34.14	33754224
2023-07-12	34.42	34.61	34.27	34.36	46546020
2023-07-13	34.41	34.54	34.35	34.48	40453681
2023-07-14	34.73	34.74	34.20	34.25	47552728
2023-07-17	34.21	34.68	34.21	34.58	38568886
2023-07-18	34.66	35.00	34.61	34.97	47176549
2023-07-19	34.97	35.26	34.96	35.12	45599818
2023-07-20	35.06	35.39	35.05	35.38	45591523
2023-07-21	35.44	35.46	35.18	35.26	30615721
2023-07-24	35.28	35.71	35.27	35.60	32299794
2023-07-25	35.50	35.58	35.34	35.37	36218637
2023-07-26	35.33	35.69	35.28	35.58	35638715
2023-07-27	35.58	35.67	35.08	35.13	44072765
2023-07-28	35.41	35.43	35.01	35.20	32427672
2023-07-31	35.27	35.44	35.18	35.33	28627021
2023-08-01	35.26	35.36	35.14	35.33	26495304
2023-08-02	35.03	35.16	34.83	35.03	48930438
2023-08-03	34.82	35.13	34.72	35.05	31871732
2023-08-04	35.02	35.36	34.88	34.91	36195670
2023-08-07	35.13	35.46	35.12	35.40	33119338
2023-08-08	34.94	35.11	34.67	35.08	37254806
2023-08-09	35.06	35.16	34.78	34.82	38304216
2023-08-10	35.00	35.26	34.76	34.85	38097502
2023-08-11	34.74	34.98	34.66	34.92	27518747
2023-08-14	34.82	34.92	34.69	34.85	23773797
2023-08-15	34.56	34.60	34.17	34.21	57472072
2023-08-16	34.15	34.42	34.12	34.16	33566495
2023-08-17	34.27	34.32	33.89	33.99	38205391
2023-08-18	33.75	34.08	33.72	33.98	40859959
2023-08-21	34.03	34.10	33.67	33.94	32308259
2023-08-22	33.95	33.99	33.57	33.62	43148858
2023-08-23	33.68	33.96	33.63	33.95	30240536
2023-08-24	33.90	34.31	33.83	33.83	35784853
2023-08-25	33.97	34.12	33.71	33.99	40347163
2023-08-28	34.10	34.30	34.07	34.18	34905318
2023-08-29	34.15	34.50	34.10	34.49	43394335
2023-08-30	34.54	34.71	34.44	34.51	33799921
2023-08-31	34.61	34.62	34.34	34.38	27999689
2023-09-01	34.59	34.80	34.56	34.69	41075673
2023-09-05	34.65	34.79	34.33	34.34	38612307
2023-09-06	34.25	34.39	34.07	34.32	35672799
2023-09-07	34.18	34.38	34.13	34.23	47632630
2023-09-08	34.26	34.37	34.13	34.30	39742305
2023-09-11	34.46	34.64	34.37	34.46	28965132
2023-09-12	34.45	34.94	34.41	34.69	48615168
2023-09-13	34.85	34.89	34.56	34.69	31994884
2023-09-14	34.93	35.06	34.76	35.01	65685526
2023-09-15	34.78	35.04	34.76	34.67	51800186
2023-09-18	34.63	34.82	34.52	34.77	32458673
2023-09-19	34.80	34.87	34.51	34.73	36116798
2023-09-20	34.85	34.96	34.48	34.49	31617981
2023-09-21	34.37	34.37	33.92	33.92	48106804
2023-09-22	33.97	34.00	33.66	33.66	41688252
2023-09-25	33.59	33.76	33.48	33.74	40141709
2023-09-26	33.49	33.64	33.23	33.29	46165433
2023-09-27	33.38	33.38	32.95	33.24	49360881
2023-09-28	33.27	33.60	33.26	33.48	63638085
2023-09-29	33.64	33.69	33.09	33.17	52860527
2023-10-02	33.06	33.14	32.71	32.89	49350601
2023-10-03	32.73	32.82	32.24	32.37	52921754
2023-10-04	32.38	32.63	32.21	32.61	40136047
2023-10-05	32.52	32.82	32.45	32.76	41407826
2023-10-06	32.62	33.23	32.51	33.04	54057834
2023-10-09	32.74	33.13	32.71	33.06	61396589
2023-10-10	33.16	33.51	33.15	33.30	44743354
2023-10-11	33.40	33.54	33.10	33.35	35746363
2023-10-12	33.45	33.45	32.91	33.14	41991169
2023-10-13	33.35	33.66	33.03	33.21	53216513
2023-10-16	33.46	33.72	33.39	33.56	45589267
2023-10-17	33.41	33.94	33.40	33.72	41925171
2023-10-18	33.55	33.58	33.07	33.14	46942085
2023-10-19	33.08	33.26	32.68	32.70	66656245
2023-10-20	32.69	32.75	32.17	32.20	59921317
2023-10-23	32.13	32.36	31.97	32.00	55913666
2023-10-24	32.15	32.37	32.05	32.22	35825013
2023-10-25	32.10	32.32	32.01	32.10	59240095
2023-10-26	32.02	32.35	31.97	32.03	56046144
2023-10-27	31.99	32.03	31.36	31.45	73057348
2023-10-30	31.67	32.09	31.59	32.01	48978077
2023-10-31	32.07	32.37	32.01	32.36	41050120
2023-11-01	32.42	32.70	32.35	32.57	51764061
2023-11-02	32.87	33.36	32.81	33.34	47416970
2023-11-03	33.66	33.94	33.65	33.78	58801309
2023-11-06	33.87	33.92	33.50	33.68	40599720
2023-11-07	33.58	33.71	33.52	33.63	27441995
2023-11-08	33.62	33.70	33.46	33.67	30057962
2023-11-09	33.78	33.83	33.47	33.53	34336588
2023-11-10	33.69	33.94	33.50	33.91	35153488
2023-11-13	33.79	33.95	33.74	33.86	28327270
2023-11-14	34.23	34.69	34.20	34.50	54296279
2023-11-15	34.56	34.79	34.55	34.69	35000184
2023-11-16	34.79	34.87	34.68	34.83	33222473
2023-11-17	34.96	35.02	34.87	35.01	31341489
2023-11-20	34.96	35.23	34.89	35.15	37400151
2023-11-21	35.10	35.22	35.07	35.13	27285737
2023-11-22	35.21	35.34	35.15	35.27	32723981
2023-11-24	35.27	35.44	35.26	35.38	13168491
2023-11-27	35.25	35.32	35.18	35.26	35016987
2023-11-28	35.22	35.37	35.16	35.25	39329273
2023-11-29	35.35	35.71	35.35	35.50	36651299
2023-11-30	35.58	35.90	35.47	35.90	37334537
2023-12-01	35.84	36.21	35.78	36.17	51267600
2023-12-04	35.96	36.27	35.92	36.13	41366616
2023-12-05	36.02	36.03	35.79	35.95	39510878
2023-12-06	36.15	36.29	35.72	35.77	35616129
2023-12-07	35.86	35.96	35.77	35.94	26050871
2023-12-08	35.90	36.19	35.86	36.13	33213096
2023-12-11	36.14	36.42	36.14	36.35	31165724
2023-12-12	36.44	36.62	36.29	36.61	37245695
2023-12-13	36.62	37.25	36.55	37.20	56988976
2023-12-14	37.50	37.71	37.37	37.57	66865709
2023-12-15	37.26	37.44	37.19	37.17	69246238
2023-12-18	37.35	37.42	37.25	37.29	43434018
2023-12-19	37.27	37.58	37.17	37.57	32508982
2023-12-20	37.47	37.56	36.90	36.90	52985729
2023-12-21	37.06	37.27	36.92	37.26	27522248
2023-12-22	37.37	37.49	37.20	37.34	30331445
2023-12-26	37.37	37.56	37.31	37.49	17837563
2023-12-27	37.41	37.61	37.36	37.61	32640761
2023-12-28	37.55	37.80	37.54	37.72	25308018
2023-12-29	37.71	37.77	37.49	37.60	30218318
2024-01-02	37.50	37.78	37.43	37.76	31351873
2024-01-03	37.59	37.65	37.38	37.44	46908957
2024-01-04	37.57	37.89	37.52	37.59	36904184
2024-01-05	37.59	37.95	37.57	37.75	44852345
2024-01-08	37.76	38.01	37.56	37.99	39098313
2024-01-09	37.79	37.80	37.63	37.75	36338058
2024-01-10	37.69	37.84	37.57	37.81	37095460
2024-01-11	37.76	37.81	37.37	37.67	49043458
2024-01-12	37.85	37.99	37.45	37.60	41333857
2024-01-16	37.28	37.41	37.13	37.34	44042053
2024-01-17	37.02	37.42	37.00	37.27	38715919
2024-01-18	37.22	37.37	36.95	37.33	42064934
2024-01-19	37.47	37.98	37.35	37.93	59417724
2024-01-22	38.09	38.30	38.02	38.11	51828830
2024-01-23	38.09	38.20	38.01	38.17	46255523
2024-01-24	38.33	38.53	38.29	38.32	43975483
2024-01-25	38.47	38.55	38.27	38.51	50693847
2024-01-26	38.45	38.72	38.41	38.65	38620191
2024-01-29	38.53	38.78	38.43	38.75	44175644
2024-01-30	38.79	39.28	38.77	39.24	43229261
2024-01-31	39.16	39.45	38.74	38.76	65780855
2024-02-01	38.69	38.85	38.25	38.82	63445632
2024-02-02	38.69	39.16	38.67	38.98	61778368
2024-02-05	38.76	38.88	38.58	38.75	37351320
2024-02-06	38.70	38.89	38.65	38.83	41055717
2024-02-07	39.04	39.17	38.77	39.12	39018730
2024-02-08	38.94	39.09	38.72	38.97	47331463
2024-02-09	38.92	39.10	38.82	39.08	50680443
2024-02-12	39.08	39.43	38.99	39.26	39952718
2024-02-13	38.96	39.06	38.42	38.73	62948331
2024-02-14	38.96	39.13	38.81	39.10	58722450
2024-02-15	39.22	39.85	39.21	39.77	58107891
2024-02-16	39.73	39.81	39.55	39.63	37900006
2024-02-20	39.35	39.66	39.32	39.52	39952226
2024-02-21	39.47	39.64	39.33	39.64	40259036
2024-02-22	39.86	40.25	39.79	40.10	55188192
2024-02-23	40.25	40.47	40.22	40.30	42190548
2024-02-26	40.26	40.53	40.03	40.10	38369977
2024-02-27	40.14	40.22	39.94	40.21	42599488
2024-02-28	40.13	40.50	40.12	40.36	40040804
2024-02-29	40.46	40.55	40.17	40.34	37629718
2024-03-01	40.33	40.42	40.16	40.29	40794889
2024-03-04	40.22	40.50	40.21	40.39	53413221
2024-03-05	40.25	40.63	40.25	40.40	50770165
2024-03-06	40.46	40.73	40.28	40.61	58459509
2024-03-07	40.76	40.84	40.40	40.55	35505147
2024-03-08	40.61	40.83	40.57	40.62	47266577
2024-03-11	40.47	40.73	40.40	40.69	36233063
2024-03-12	40.78	40.98	40.64	40.86	53199285
2024-03-13	40.94	41.17	40.91	41.16	43471385
2024-03-14	41.17	41.25	40.61	40.83	65563436
2024-03-15	40.60	40.98	40.52	40.64	67568043
2024-03-18	40.78	40.92	40.58	40.87	39140635
2024-03-19	40.90	41.09	40.88	41.07	36748313
2024-03-20	41.02	41.59	40.95	41.56	52255345
2024-03-21	41.66	42.00	41.61	41.90	49209183
2024-03-22	41.95	42.04	41.39	41.42	32032973
2024-03-25	41.39	41.46	41.26	41.26	31784000
2024-03-26	41.41	41.53	41.27	41.40	30135473
2024-03-27	41.60	41.90	41.49	41.89	36670279
2024-03-28	41.94	42.22	41.87	42.12	41490170
2024-04-01	42.16	42.20	41.81	41.89	37537679
2024-04-02	41.76	41.82	41.60	41.67	36359804
2024-04-03	41.68	41.96	41.54	41.65	39715860
2024-04-04	42.00	42.08	41.13	41.18	52657527
2024-04-05	41.34	41.68	41.20	41.57	47540273
2024-04-08	41.58	41.82	41.56	41.75	35165667
2024-04-09	41.77	41.88	41.18	41.51	51971423
2024-04-10	41.11	41.27	40.76	40.89	59492759
2024-04-11	40.87	40.93	40.36	40.60	56870826
2024-04-12	40.33	40.50	39.91	40.06	81234754
2024-04-15	40.58	40.74	39.75	39.86	71800571
2024-04-16	39.89	39.98	39.53	39.59	66751329
2024-04-17	39.77	39.95	39.53	39.69	41561911
2024-04-18	39.87	40.18	39.74	39.83	48893445
2024-04-19	40.05	40.46	39.97	40.38	55513625
2024-04-22	40.60	41.10	40.43	40.87	50701160
2024-04-23	41.06	41.23	40.95	41.13	36488578
2024-04-24	41.02	41.18	40.91	41.12	33957450
2024-04-25	40.92	41.03	40.53	40.88	50365748
2024-04-26	40.81	41.05	40.72	40.82	35796948
2024-04-29	40.81	40.99	40.61	40.76	36596064
2024-04-30	40.67	40.76	40.36	40.36	34481590
2024-05-01	40.33	40.85	40.28	40.36	54717648
2024-05-02	40.64	40.70	40.17	40.46	37085052
2024-05-03	40.70	40.79	40.36	40.55	45012624
2024-05-06	40.86	41.07	40.77	41.07	42335607
2024-05-07	41.17	41.29	41.10	41.21	42601185
2024-05-08	41.17	41.43	41.06	41.36	28390900
2024-05-09	41.26	41.67	41.25	41.67	31594752
2024-05-10	41.82	41.91	41.77	41.83	34306846
2024-05-13	41.95	42.02	41.66	41.66	29570094
2024-05-14	41.82	41.90	41.66	41.87	30638318
2024-05-15	41.97	42.22	41.96	42.18	36138286
2024-05-16	42.22	42.38	42.16	42.18	36032731
2024-05-17	42.25	42.49	42.20	42.49	29813163
2024-05-20	42.40	42.46	41.89	41.91	35719633
2024-05-21	41.99	42.22	41.97	42.18	33413366
2024-05-22	42.09	42.27	41.85	41.94	38661149
2024-05-23	41.90	41.94	41.20	41.36	51768509
2024-05-24	41.44	41.62	41.44	41.61	23477279
2024-05-28	41.52	41.52	41.00	41.15	31004942
2024-05-29	40.82	40.95	40.70	40.82	40620242
2024-05-30	40.86	41.13	40.76	41.04	32772640
2024-05-31	41.12	41.68	41.00	41.64	38664013
2024-06-03	41.63	41.68	41.02	41.38	37855010
2024-06-04	41.16	41.50	41.00	41.19	27586390
2024-06-05	41.32	41.36	41.01	41.31	23817258
2024-06-06	41.38	41.50	41.13	41.29	39040168
2024-06-07	41.30	41.71	41.22	41.48	42273250
2024-06-10	41.30	41.37	41.05	41.32	31618982
2024-06-11	41.12	41.14	40.65	40.85	54584938
2024-06-12	41.27	41.32	40.75	40.81	46399791
2024-06-13	40.81	40.82	40.50	40.78	39497916
2024-06-14	40.50	40.73	40.37	40.65	29083007
2024-06-17	40.55	41.02	40.48	41.01	36076893
2024-06-18	40.96	41.27	40.93	41.27	38900276
2024-06-20	41.18	41.60	41.14	41.49	42869055
2024-06-21	41.39	41.43	41.09	41.17	42532779
2024-06-24	41.34	41.85	41.24	41.59	45251991
2024-06-25	41.51	41.64	41.16	41.28	32852877
2024-06-26	41.09	41.11	40.82	41.02	37978480
2024-06-27	40.90	41.02	40.72	40.97	25466060
2024-06-28	41.06	41.37	40.94	41.11	44045134
2024-07-01	41.28	41.55	41.03	41.20	36131129
2024-07-02	41.12	41.68	41.10	41.68	27033074
2024-07-03	41.72	41.76	41.53	41.55	21113245
2024-07-05	41.64	41.64	41.30	41.54	21421108
2024-07-08	41.60	41.85	41.38	41.43	27779272
2024-07-09	41.47	42.02	41.42	41.75	33143083
2024-07-10	41.55	41.92	41.53	41.91	28445376
2024-07-11	41.95	42.31	41.82	42.24	45836626
2024-07-12	42.19	42.56	42.08	42.38	39041225
2024-07-15	42.53	43.04	42.50	43.00	46561173
2024-07-16	43.03	43.51	42.95	43.49	52243090
2024-07-17	43.44	43.90	43.37	43.82	54773289
2024-07-18	43.67	44.11	43.19	43.29	58731301
2024-07-19	43.27	43.36	42.80	42.85	47219951
2024-07-22	42.95	43.17	42.75	43.09	29071067
2024-07-23	43.20	43.39	43.10	43.17	23800350
2024-07-24	43.04	43.13	42.58	42.58	47786906
2024-07-25	42.66	43.37	42.65	42.74	44861988
2024-07-26	42.97	43.54	42.95	43.41	32636269
2024-07-29	43.51	43.54	43.13	43.35	35195682
2024-07-30	43.62	44.00	43.60	43.85	31418655
2024-07-31	43.95	44.11	43.71	43.74	38694792
2024-08-01	43.90	43.96	42.93	43.12	47060859
2024-08-02	42.63	42.78	41.80	42.06	78599848
2024-08-05	41.14	41.23	40.66	40.84	107913570
2024-08-06	41.02	41.99	40.91	41.50	57668904
2024-08-07	41.96	42.36	41.49	41.55	43912569
2024-08-08	41.82	42.27	41.76	42.22	41260500
2024-08-09	42.21	42.51	42.04	42.40	23838795
2024-08-12	42.48	42.59	42.09	42.18	20509282
2024-08-13	42.43	42.56	42.12	42.53	24922014
2024-08-14	42.63	43.13	42.60	43.05	30673012
2024-08-15	43.46	43.69	43.31	43.45	33329022
2024-08-16	43.40	43.77	43.40	43.77	25338910
2024-08-19	43.78	44.02	43.78	44.01	24458568
2024-08-20	43.96	44.00	43.78	43.87	19620444
2024-08-21	43.94	43.99	43.57	43.80	19914057
2024-08-22	43.85	44.05	43.81	44.05	24404037
2024-08-23	44.18	44.54	44.09	44.43	32762498
2024-08-26	44.58	44.81	44.47	44.57	23716334
2024-08-27	44.66	44.82	44.58	44.80	21583452
2024-08-28	44.68	45.16	44.64	44.91	24726165
2024-08-29	45.06	45.46	44.75	45.31	33726634
2024-08-30	45.44	45.78	45.23	45.74	28967724
2024-09-03	45.50	45.88	45.19	45.40	39893913
2024-09-04	45.48	45.77	45.22	45.45	32006128
2024-09-05	45.64	45.66	44.75	44.95	39523540
2024-09-06	44.95	45.20	44.19	44.29	51331286
2024-09-09	44.71	45.20	44.65	44.95	41010885
2024-09-10	45.10	45.14	43.98	44.49	59114976
2024-09-11	44.32	44.35	43.38	44.28	59397484
2024-09-12	44.36	44.52	44.00	44.38	37739377
2024-09-13	44.51	44.69	44.41	44.51	32912280
2024-09-16	44.70	45.10	44.70	45.09	37063920
2024-09-17	45.19	45.48	45.14	45.33	27893291
2024-09-18	45.35	45.69	45.09	45.19	41783865
2024-09-19	45.65	45.81	45.34	45.69	46457685
2024-09-20	45.59	45.66	45.34	45.49	48699179
2024-09-23	45.49	45.67	45.36	45.44	31615259
2024-09-24	45.30	45.30	44.90	45.06	40341434
2024-09-25	45.08	45.14	44.65	44.79	32546934
2024-09-26	44.92	45.11	44.77	45.02	31445225
2024-09-27	45.12	45.44	45.05	45.15	23226116
2024-09-30	45.04	45.34	44.84	45.32	23599209
2024-10-01	45.20	45.31	44.78	45.08	32703005
2024-10-02	45.06	45.23	44.83	45.13	37709429
2024-10-03	44.96	45.05	44.67	44.89	23545682
2024-10-04	45.33	45.69	45.15	45.65	40435851
2024-10-07	45.65	45.67	44.90	45.09	26599262
2024-10-08	45.26	45.46	45.18	45.35	28762954
2024-10-09	45.35	45.86	45.26	45.77	28334270
2024-10-10	45.82	45.86	45.44	45.63	34127389
2024-10-11	45.92	46.60	45.89	46.51	52850296
2024-10-14	46.59	46.85	46.46	46.80	35850836
2024-10-15	47.12	47.39	46.84	46.90	42356775
2024-10-16	47.08	47.50	46.99	47.48	44973695
2024-10-17	47.68	47.81	47.58	47.61	45823445
2024-10-18	47.61	47.72	47.35	47.62	34279601
2024-10-21	47.54	47.65	47.15	47.24	26207439
2024-10-22	47.00	47.23	46.78	47.15	30018749
2024-10-23	47.10	47.22	46.88	47.11	20697246
2024-10-24	47.12	47.21	46.86	47.15	19617544
2024-10-25	47.34	47.42	46.52	46.63	25526484
2024-10-28	46.87	47.25	46.86	47.21	31415881
2024-10-29	47.09	47.22	46.88	46.92	27930913
2024-10-30	46.98	47.43	46.94	47.13	28704328
2024-10-31	47.07	47.21	46.48	46.48	53417061
2024-11-01	46.63	47.00	46.52	46.64	40139909
2024-11-04	46.61	46.65	46.03	46.28	41705580
2024-11-05	46.32	46.73	46.23	46.71	35221760
2024-11-06	49.04	49.68	48.70	49.55	153473380
2024-11-07	49.44	49.44	48.66	48.75	70611369
2024-11-08	49.10	49.47	48.85	49.19	60376533
2024-11-11	49.68	50.14	49.67	49.89	63654706
2024-11-12	49.87	49.94	49.59	49.74	58512361
2024-11-13	49.84	50.13	49.69	49.77	31880676
2024-11-14	49.88	49.99	49.55	49.64	38252752
2024-11-15	49.64	50.01	49.61	49.87	40741498
2024-11-18	49.91	50.11	49.70	50.02	27146818
2024-11-19	49.62	49.88	49.42	49.69	27014709
2024-11-20	49.89	49.92	49.30	49.54	33932482
2024-11-21	49.79	50.40	49.66	50.17	50881767
2024-11-22	50.14	50.78	50.13	50.73	42050839
2024-11-25	51.01	51.25	50.86	51.06	47492548
2024-11-26	51.08	51.26	50.76	51.16	28418403
2024-11-27	51.23	51.62	51.21	51.26	31803721
2024-11-29	51.44	51.57	51.25	51.34	15178418
2024-12-02	51.42	51.49	50.70	50.83	55483579
2024-12-03	51.13	51.13	50.45	50.45	46924282
2024-12-04	50.40	50.44	50.09	50.26	41017433
2024-12-05	50.34	50.67	50.30	50.41	33599281
2024-12-06	50.40	50.57	50.26	50.40	23439352
2024-12-09	50.44	50.49	49.69	49.71	41998283
2024-12-10	49.75	49.98	49.39	49.70	38861785
2024-12-11	49.90	49.92	49.58	49.80	35035893
2024-12-12	49.93	49.97	49.58	49.58	23107260
2024-12-13	49.78	49.80	49.43	49.54	39160444
2024-12-16	49.57	49.63	49.36	49.45	35242760
2024-12-17	49.26	49.27	48.93	49.10	46103332
2024-12-18	49.19	49.30	47.59	47.63	72399490
2024-12-19	48.17	48.53	47.79	47.80	63641042
2024-12-20	47.70	48.89	47.60	48.30	56066149
2024-12-23	48.06	48.46	47.87	48.42	43033305
2024-12-24	48.52	49.01	48.43	48.99	18350465
2024-12-26	48.77	49.13	48.74	49.11	20807209
2024-12-27	48.85	49.17	48.49	48.75	33852395
2024-12-30	48.25	48.50	47.86	48.28	34819775
2024-12-31	48.40	48.57	48.16	48.33	25170529
2025-01-02	48.58	48.77	47.94	48.21	35879122
2025-01-03	48.49	48.62	48.08	48.59	25198141
2025-01-06	48.80	49.02	48.35	48.44	54289944
2025-01-07	48.65	48.76	48.12	48.33	57682699
2025-01-08	48.34	48.50	48.02	48.49	36422023
2025-01-10	48.10	48.14	47.15	47.32	53128705
2025-01-13	47.08	47.68	47.04	47.66	36002819
2025-01-14	47.85	48.29	47.74	48.25	39353252
2025-01-15	49.28	49.61	49.01	49.48	61176908
2025-01-16	49.46	49.85	49.46	49.81	33830433
2025-01-17	49.91	50.32	49.73	50.23	43693111
2025-01-21	50.40	50.71	50.39	50.65	33267467
2025-01-22	50.65	50.66	50.21	50.41	37226405
2025-01-23	50.49	50.79	50.48	50.70	32048845
2025-01-24	50.53	50.90	50.48	50.85	39088665
2025-01-27	50.76	51.44	50.62	51.41	61707423
2025-01-28	51.35	51.55	51.11	51.32	39885275
2025-01-29	51.18	51.74	51.17	51.28	43612187
2025-01-30	51.75	52.04	51.43	51.77	64250481
2025-01-31	51.83	51.97	51.44	51.47	40429466
2025-02-03	50.75	51.40	50.41	51.26	77416229
2025-02-04	51.32	51.39	51.00	51.14	41742731
2025-02-05	51.36	51.69	51.14	51.68	34758570
2025-02-06	51.98	52.13	51.76	52.11	34355928
2025-02-07	52.17	52.26	51.78	51.82	40601439
2025-02-10	51.91	51.98	51.19	51.41	37921492
2025-02-11	51.33	51.64	51.02	51.54	45162865
2025-02-12	51.28	51.38	50.92	51.36	45473140
2025-02-13	51.50	51.77	51.28	51.70	36372211
2025-02-14	51.77	52.02	51.75	51.80	29574275
2025-02-18	51.88	52.20	51.75	52.17	33496807
2025-02-19	52.04	52.25	51.90	52.19	31748520
2025-02-20	52.11	52.15	51.04	51.39	47078883
2025-02-21	51.41	51.50	50.65	50.75	51789947
2025-02-24	50.99	51.41	50.68	50.97	56673859
2025-02-25	51.27	51.41	50.31	50.96	50132791
2025-02-26	50.97	51.32	50.75	50.85	31250488
2025-02-27	51.03	51.80	50.99	51.13	44378568
2025-02-28	51.39	52.26	51.17	52.18	63537098
2025-03-03	52.32	52.64	51.37	51.74	76100133
2025-03-04	51.22	51.28	49.64	49.92	99342411
2025-03-05	49.94	50.45	49.56	50.21	75561683
2025-03-06	49.62	49.96	49.06	49.38	55477738
2025-03-07	49.20	49.33	48.25	49.12	87351363
2025-03-10	48.29	48.61	47.46	48.02	78221422

Explore More About XLF

Coins representing dividend payouts and trends

XLF 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

XLF 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

XLF 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