XLI Historical Prices

Summary

Key Stock Metrics

119.17

(August 5, 2024)

52-Week Low

144.51

(November 27, 2024)

52-Week High

144.51

(November 27, 2024)

All-Time High

133.60

(March 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	23.20	23.28	23.20	23.28	600
1998-12-23	23.45	23.75	23.45	23.69	900
1998-12-24	23.91	24.02	23.83	24.00	1400
1998-12-28	24.00	24.14	24.00	24.13	7400
1998-12-29	24.25	24.47	24.25	24.47	1400
1998-12-30	24.45	24.45	24.30	24.36	2800
1998-12-31	24.36	24.56	24.31	24.56	33100
1999-01-04	24.59	24.84	24.22	24.22	6400
1999-01-05	24.47	24.77	24.36	24.72	2000
1999-01-06	24.95	25.33	24.95	25.25	13500
1999-01-07	25.06	25.13	24.84	25.03	13100
1999-01-08	24.97	25.25	24.83	25.22	11000
1999-01-11	25.16	25.16	24.88	24.98	2200
1999-01-12	24.86	24.92	24.61	24.69	6500
1999-01-13	24.03	24.36	24.00	24.06	1700
1999-01-14	24.00	24.22	23.95	23.95	4100
1999-01-15	24.08	24.42	24.08	24.36	4900
1999-01-19	24.58	24.58	24.11	24.31	10100
1999-01-20	24.38	24.50	24.20	24.20	1700
1999-01-21	24.14	24.14	23.98	24.00	2500
1999-01-22	23.66	23.75	23.53	23.53	8700
1999-01-25	23.64	23.92	23.61	23.92	4600
1999-01-27	24.20	24.20	24.11	24.11	500
1999-01-28	24.03	24.19	23.95	24.14	1900
1999-01-29	24.23	24.41	23.95	24.30	109200
1999-02-01	24.50	24.50	24.33	24.33	2400
1999-02-02	24.16	24.19	23.86	24.14	20700
1999-02-03	24.14	24.38	24.14	24.38	20100
1999-02-04	24.34	24.42	24.25	24.41	6100
1999-02-05	24.48	24.48	24.30	24.33	4300
1999-02-08	24.50	24.50	24.14	24.41	2900
1999-02-09	24.36	24.36	24.08	24.08	4100
1999-02-10	24.17	24.17	24.05	24.17	5400
1999-02-11	24.33	24.50	24.33	24.50	3500
1999-02-12	24.39	24.39	24.31	24.36	2600
1999-02-16	24.52	24.53	24.47	24.48	3800
1999-02-17	24.28	24.75	24.28	24.48	5400
1999-02-18	24.33	24.53	24.27	24.48	4300
1999-02-19	24.38	24.67	24.38	24.64	2800
1999-02-22	24.66	25.02	24.66	25.02	6400
1999-02-23	24.94	25.05	24.86	25.00	5400
1999-02-24	25.16	25.17	24.88	24.94	5300
1999-02-25	24.58	24.58	24.28	24.44	3200
1999-02-26	24.56	24.66	24.38	24.52	3400
1999-03-01	24.47	24.50	24.31	24.50	3200
1999-03-02	24.56	24.61	24.30	24.30	47600
1999-03-03	24.48	24.48	24.11	24.16	13600
1999-03-04	24.34	24.63	24.34	24.63	15700
1999-03-05	25.05	25.17	25.05	25.17	5200
1999-03-08	25.27	25.31	25.19	25.31	1800
1999-03-09	25.31	25.52	25.30	25.44	1800
1999-03-10	25.34	25.47	25.23	25.39	2700
1999-03-11	25.41	25.70	25.41	25.42	1800
1999-03-12	25.45	25.55	25.45	25.50	2200
1999-03-15	25.48	25.58	25.44	25.44	1900
1999-03-16	25.48	25.50	25.27	25.27	4800
1999-03-17	25.31	25.45	25.19	25.22	1900
1999-03-18	25.17	25.28	25.11	25.28	3900
1999-03-19	25.31	25.42	25.27	25.34	9100
1999-03-22	25.23	25.34	25.14	25.16	9900
1999-03-23	25.16	25.16	24.56	24.56	4900
1999-03-24	24.56	25.58	24.44	24.50	4800
1999-03-25	24.63	24.92	24.61	24.77	6500
1999-03-26	24.58	24.86	24.58	24.83	3100
1999-03-29	25.13	25.23	25.13	25.23	3000
1999-03-30	25.06	25.25	25.06	25.22	3500
1999-03-31	25.06	25.11	24.94	24.94	21700
1999-04-01	24.97	25.20	24.97	25.20	3500
1999-04-05	25.39	25.75	25.38	25.75	7700
1999-04-06	25.66	25.67	25.50	25.61	2700
1999-04-07	25.72	25.77	25.47	25.66	24400
1999-04-08	25.59	25.84	25.53	25.80	24800
1999-04-09	25.81	25.84	25.67	25.81	1200
1999-04-12	25.81	26.44	25.78	26.44	11500
1999-04-13	26.41	26.64	26.38	26.64	1100
1999-04-14	26.77	27.45	26.75	27.22	25500
1999-04-15	27.50	28.05	27.47	27.92	61700
1999-04-16	28.00	28.19	27.75	28.08	173300
1999-04-19	28.39	29.31	28.19	28.31	292800
1999-04-20	28.47	28.47	27.84	28.13	102300
1999-04-21	28.19	28.27	27.94	28.22	58100
1999-04-22	28.11	29.22	28.11	28.23	56200
1999-04-23	28.00	28.45	28.00	28.45	109800
1999-04-26	28.55	28.63	28.42	28.42	64900
1999-04-27	28.77	28.78	28.50	28.56	160800
1999-04-28	28.58	29.06	28.58	28.92	27200
1999-04-29	29.14	29.22	28.77	29.03	85400
1999-04-30	29.06	29.06	28.39	28.69	63200
1999-05-03	28.58	29.25	28.58	29.25	26700
1999-05-04	29.25	29.56	29.19	29.38	333200
1999-05-05	29.30	29.45	29.05	29.38	70000
1999-05-06	29.25	29.44	29.11	29.44	108700
1999-05-07	29.56	30.00	29.53	30.00	119300
1999-05-10	29.75	29.95	29.59	29.59	24900
1999-05-11	29.94	30.14	29.80	30.09	83400
1999-05-12	30.00	30.00	29.67	29.80	50900
1999-05-13	29.67	29.80	29.41	29.50	32400
1999-05-14	29.13	29.50	29.03	29.13	34400
1999-05-17	29.08	29.09	28.83	29.06	22600
1999-05-18	28.80	28.92	28.34	28.69	19500
1999-05-19	28.84	29.16	28.84	29.13	74300
1999-05-20	29.28	29.39	28.25	29.20	11100
1999-05-21	29.09	29.09	28.80	28.86	90600
1999-05-24	28.92	29.20	28.61	28.61	14900
1999-05-25	28.84	28.88	28.52	28.52	17600
1999-05-26	28.34	28.42	28.19	28.31	77400
1999-05-27	28.19	28.19	27.66	27.84	719300
1999-05-28	27.91	28.23	27.91	28.13	2200
1999-06-01	28.13	28.50	27.89	28.14	11800
1999-06-02	28.69	28.69	28.39	28.52	22800
1999-06-03	28.52	28.86	28.52	28.81	17900
1999-06-04	28.97	29.11	28.97	29.11	4600
1999-06-07	29.36	29.42	29.31	29.39	10800
1999-06-08	29.34	29.34	29.13	29.13	24900
1999-06-09	29.23	29.31	29.09	29.16	8500
1999-06-10	28.91	28.92	28.67	28.81	46400
1999-06-11	28.94	29.08	28.77	28.77	2100
1999-06-14	29.00	29.16	29.00	29.11	14400
1999-06-15	29.13	29.27	29.13	29.20	4400
1999-06-16	29.45	29.72	29.45	29.61	183200
1999-06-17	29.47	29.86	29.47	29.84	11000
1999-06-18	29.91	30.03	29.81	30.03	1000
1999-06-21	30.00	30.00	29.56	29.63	4400
1999-06-22	29.69	29.77	29.48	29.48	33000
1999-06-23	29.50	29.58	29.20	29.58	29500
1999-06-24	29.52	29.52	28.98	29.27	34000
1999-06-25	29.25	29.30	29.06	29.09	2800
1999-06-28	29.27	29.31	29.14	29.14	3600
1999-06-29	29.14	29.30	29.14	29.30	4400
1999-06-30	29.45	29.84	29.17	29.81	24700
1999-07-01	29.58	29.83	29.58	29.83	15200
1999-07-02	29.84	30.02	29.84	29.97	11400
1999-07-06	29.78	30.16	29.78	30.00	42200
1999-07-07	29.97	30.00	29.55	29.78	12000
1999-07-08	29.70	29.92	29.66	29.89	3300
1999-07-09	29.91	29.98	29.86	29.92	80800
1999-07-12	29.95	29.95	29.61	29.66	3400
1999-07-13	29.48	29.58	29.41	29.55	32500
1999-07-14	29.78	29.78	29.52	29.70	82700
1999-07-15	29.91	29.91	29.80	29.91	14200
1999-07-16	29.91	30.06	29.89	29.95	3800
1999-07-19	30.19	30.19	29.98	29.98	1100
1999-07-20	29.92	30.09	29.88	29.95	73500
1999-07-21	29.86	30.08	29.86	29.92	1900
1999-07-22	30.63	30.63	29.81	29.81	9600
1999-07-23	29.78	29.95	29.63	29.66	67100
1999-07-26	29.53	29.81	29.42	29.44	33100
1999-07-27	29.66	29.83	29.56	29.83	3000
1999-07-28	29.72	29.72	29.66	29.66	1100
1999-07-29	29.38	29.38	29.02	29.06	16800
1999-07-30	29.06	29.06	28.72	28.72	3900
1999-08-02	28.91	29.03	28.80	28.80	43800
1999-08-03	28.95	28.95	28.63	28.81	2000
1999-08-04	28.89	28.91	28.59	28.59	9500
1999-08-05	28.47	28.77	28.38	28.75	14400
1999-08-06	28.50	28.50	28.30	28.48	1500
1999-08-09	28.48	28.58	28.38	28.39	103400
1999-08-10	28.47	28.47	28.08	28.13	3600
1999-08-11	28.25	28.63	28.16	28.63	5400
1999-08-12	28.75	28.75	28.50	28.52	4400
1999-08-13	28.72	29.05	28.72	29.02	3600
1999-08-16	29.08	29.20	29.03	29.13	38800
1999-08-17	29.38	29.53	29.25	29.53	2700
1999-08-18	29.25	29.33	29.20	29.25	5300
1999-08-19	28.88	28.92	28.69	28.88	4200
1999-08-20	29.08	29.28	29.08	29.17	2800
1999-08-23	29.50	29.84	29.50	29.80	14900
1999-08-24	29.91	30.00	29.78	29.81	32700
1999-08-25	29.81	30.23	29.81	30.14	33800
1999-08-26	30.17	30.17	29.98	29.98	15800
1999-08-27	29.88	29.88	29.61	29.64	6300
1999-08-30	29.52	29.52	28.89	28.89	7200
1999-08-31	28.89	29.02	28.81	28.95	2800
1999-09-01	29.05	29.13	28.86	29.03	6800
1999-09-02	28.78	28.84	28.67	28.78	10700
1999-09-03	29.38	29.48	29.36	29.48	11000
1999-09-07	29.48	29.81	29.48	29.81	24400
1999-09-08	29.72	30.00	29.72	29.91	2900
1999-09-09	30.00	30.05	29.69	29.69	12800
1999-09-10	29.69	29.81	29.61	29.61	3400
1999-09-13	29.36	29.44	29.27	29.39	7500
1999-09-14	29.05	29.27	29.05	29.13	1700
1999-09-15	29.41	29.41	29.13	29.17	21200
1999-09-16	28.92	29.00	28.77	28.91	13100
1999-09-17	29.00	29.33	29.00	29.33	7400
1999-09-20	29.31	29.39	29.16	29.36	9600
1999-09-21	29.02	29.17	28.83	28.98	14600
1999-09-22	28.94	29.05	28.83	28.89	15600
1999-09-23	28.91	28.91	28.58	28.66	9600
1999-09-24	28.22	28.27	27.91	28.05	119800
1999-09-27	28.13	28.41	28.13	28.41	24300
1999-09-28	28.19	28.22	27.72	28.06	111500
1999-09-29	28.00	28.45	28.00	28.22	44000
1999-09-30	28.23	28.75	28.23	28.75	142800
1999-10-01	28.53	28.53	28.34	28.36	2000
1999-10-04	28.55	28.88	28.55	28.86	7300
1999-10-05	28.73	28.98	28.56	28.56	39200
1999-10-06	28.83	29.08	28.81	28.97	12100
1999-10-07	29.06	29.20	28.98	29.00	4300
1999-10-08	29.08	29.52	29.08	29.39	102600
1999-10-11	29.25	29.48	29.25	29.44	4300
1999-10-12	29.11	29.14	28.70	28.83	6100
1999-10-13	28.63	28.70	28.00	28.02	25600
1999-10-14	27.88	27.97	27.45	27.73	4500
1999-10-15	27.20	27.63	27.14	27.34	27600
1999-10-18	27.14	27.33	26.81	26.81	261100
1999-10-19	27.20	27.38	26.80	26.83	202900
1999-10-20	27.06	27.16	27.03	27.06	3500
1999-10-21	26.97	26.97	26.48	26.77	209500
1999-10-22	27.14	27.66	27.09	27.48	14900
1999-10-25	27.39	27.47	27.13	27.44	10800
1999-10-26	27.39	27.61	27.25	27.27	5800
1999-10-27	27.25	27.36	27.06	27.36	42900
1999-10-28	27.77	28.00	27.69	27.98	8100
1999-10-29	28.17	28.36	28.11	28.13	20500
1999-11-01	28.02	28.02	27.41	27.41	3100
1999-11-02	27.69	28.03	27.66	27.75	25700
1999-11-03	27.75	27.75	27.56	27.56	8400
1999-11-04	27.75	27.91	27.36	27.48	17800
1999-11-05	27.63	27.86	27.56	27.63	88600
1999-11-08	27.48	27.67	27.48	27.67	4000
1999-11-09	27.67	27.69	27.56	27.69	4500
1999-11-10	27.45	27.64	27.45	27.58	5900
1999-11-11	27.63	27.81	27.59	27.69	23800
1999-11-12	27.91	27.91	27.59	27.88	41400
1999-11-15	28.00	28.25	28.00	28.03	14300
1999-11-16	28.27	28.69	28.27	28.69	9900
1999-11-17	28.86	28.94	28.73	28.88	8500
1999-11-18	28.86	29.06	28.81	28.97	38300
1999-11-19	28.81	28.86	28.59	28.63	5000
1999-11-22	28.20	28.50	28.20	28.50	24600
1999-11-23	28.33	28.33	28.13	28.22	27700
1999-11-24	28.09	28.28	28.09	28.23	3900
1999-11-26	28.06	28.20	28.06	28.09	14800
1999-11-29	27.61	27.78	27.53	27.63	231100
1999-11-30	27.59	27.75	27.48	27.50	14100
1999-12-01	27.56	27.94	27.56	27.72	41800
1999-12-02	27.91	28.03	27.66	27.66	219000
1999-12-03	28.05	28.34	28.05	28.11	24100
1999-12-06	28.03	28.05	27.84	28.03	17300
1999-12-07	28.02	28.03	27.50	27.50	8000
1999-12-08	27.66	28.08	27.66	27.98	210500
1999-12-09	27.44	27.63	27.14	27.23	12700
1999-12-10	27.66	27.75	27.50	27.73	37100
1999-12-13	27.72	28.02	27.72	27.89	22600
1999-12-14	27.98	28.11	27.88	27.89	9400
1999-12-15	27.95	27.95	27.59	27.63	18800
1999-12-16	27.66	27.91	27.66	27.88	17100
1999-12-17	28.19	28.53	28.00	28.53	788400
1999-12-20	28.31	28.31	27.63	27.67	459700
1999-12-21	27.48	28.11	27.48	28.06	519300
1999-12-22	28.02	28.09	27.84	27.94	511700
1999-12-23	28.25	28.45	28.20	28.31	152100
1999-12-27	28.88	28.88	28.42	28.59	1067100
1999-12-28	28.69	29.19	28.69	28.89	34900
1999-12-29	29.02	29.14	28.95	29.11	9000
1999-12-30	29.25	29.34	29.17	29.17	10200
1999-12-31	29.28	29.61	29.25	29.61	4700
2000-01-03	29.48	29.48	28.69	28.84	82800
2000-01-04	28.47	28.61	27.94	28.05	146900
2000-01-05	28.00	28.13	27.72	27.92	129200
2000-01-06	27.92	28.38	27.81	28.30	54000
2000-01-07	28.63	29.38	28.63	29.38	32900
2000-01-10	29.53	29.63	29.28	29.38	122500
2000-01-11	29.47	29.47	29.00	29.00	109800
2000-01-12	28.92	28.92	28.66	28.66	39900
2000-01-13	29.06	29.27	28.84	29.20	189700
2000-01-14	29.28	29.30	28.89	29.00	5700
2000-01-18	28.78	29.09	28.77	28.97	83600
2000-01-19	29.00	29.03	28.88	28.88	62800
2000-01-20	29.00	29.00	28.38	28.69	49600
2000-01-21	28.66	28.77	28.33	28.33	45700
2000-01-24	28.52	28.55	27.50	27.52	51600
2000-01-25	27.16	27.39	26.81	27.36	89700
2000-01-26	27.27	27.75	26.27	27.58	93400
2000-01-27	27.64	28.28	27.64	27.73	156000
2000-01-28	27.63	27.73	27.00	27.00	17600
2000-01-31	26.86	27.30	26.86	27.19	45700
2000-02-01	27.16	27.16	26.91	27.00	5500
2000-02-02	27.23	27.23	26.88	27.02	3500
2000-02-03	27.13	27.16	26.75	27.00	107900
2000-02-04	27.30	27.30	27.06	27.11	31400
2000-02-07	26.94	26.94	26.50	26.64	43800
2000-02-08	27.09	27.09	26.70	26.75	119600
2000-02-09	26.73	26.73	26.38	26.47	58400
2000-02-10	26.31	26.38	26.00	26.02	65200
2000-02-11	26.06	26.06	25.33	25.47	50400
2000-02-14	25.50	25.91	25.45	25.88	4900
2000-02-15	25.92	26.58	25.81	26.33	21200
2000-02-16	26.42	26.45	26.16	26.27	77400
2000-02-17	26.38	26.44	26.14	26.38	16400
2000-02-18	26.48	26.50	25.70	25.80	115300
2000-02-22	26.25	26.25	25.80	26.22	46900
2000-02-23	26.39	26.39	26.02	26.02	63100
2000-02-24	26.00	26.00	25.42	25.78	19500
2000-02-25	25.72	25.83	25.30	25.33	26700
2000-02-28	25.42	25.81	25.00	25.41	463900
2000-02-29	25.63	25.75	25.58	25.69	9100
2000-03-01	25.70	25.91	25.50	25.55	2408000
2000-03-02	25.78	25.81	25.41	25.64	421400
2000-03-03	26.03	26.61	26.02	26.34	41200
2000-03-06	26.25	26.48	26.02	26.23	292100
2000-03-07	26.45	26.45	25.19	25.19	50300
2000-03-08	25.14	25.45	25.00	25.45	350700
2000-03-09	25.50	25.86	25.19	25.72	30400
2000-03-10	25.94	26.25	25.73	25.78	114200
2000-03-13	25.17	25.70	25.17	25.39	86600
2000-03-14	25.75	25.75	25.17	25.25	38600
2000-03-15	24.94	26.34	24.91	26.27	121300
2000-03-16	26.31	27.73	26.31	27.69	281000
2000-03-17	27.80	28.13	27.39	27.59	34400
2000-03-20	27.86	27.92	27.50	27.75	129700
2000-03-21	27.44	28.34	27.44	28.34	11100
2000-03-22	28.00	28.34	27.97	28.22	69100
2000-03-23	28.39	29.03	28.23	28.88	19200
2000-03-24	28.98	29.38	28.98	29.05	6200
2000-03-27	29.08	29.08	28.67	28.69	10300
2000-03-28	28.78	29.00	28.61	28.61	8900
2000-03-29	28.78	29.06	28.56	28.97	5200
2000-03-30	29.00	29.45	28.97	29.16	9300
2000-03-31	29.30	29.52	29.11	29.20	23400
2000-04-03	29.31	29.41	29.08	29.33	39400
2000-04-04	29.38	29.88	27.88	29.00	220700
2000-04-05	29.16	29.27	28.75	28.89	7600
2000-04-06	29.20	29.44	29.09	29.14	23000
2000-04-07	29.39	29.69	29.30	29.58	136600
2000-04-10	29.63	29.75	29.42	29.63	21100
2000-04-11	29.55	30.08	29.50	29.98	313700
2000-04-12	29.69	30.13	29.33	29.45	157700
2000-04-13	29.20	29.63	29.20	29.53	590800
2000-04-14	28.22	28.47	27.59	27.59	19600
2000-04-17	27.92	28.27	27.69	28.27	20200
2000-04-18	28.25	28.52	28.19	28.38	10700
2000-04-19	28.45	28.69	28.25	28.48	13700
2000-04-20	28.66	28.72	28.50	28.72	2900
2000-04-24	28.50	29.11	28.50	28.75	8900
2000-04-25	29.34	30.33	29.31	30.25	13100
2000-04-26	30.39	30.44	29.61	29.80	515300
2000-04-27	29.36	29.83	29.36	29.83	6500
2000-04-28	29.84	29.86	29.50	29.63	9600
2000-05-01	29.73	30.31	29.61	30.31	2000
2000-05-02	29.97	30.22	29.72	30.00	187400
2000-05-03	29.59	29.69	28.84	29.00	52900
2000-05-04	28.86	29.28	28.83	29.05	29200
2000-05-05	29.28	29.78	29.17	29.56	7200
2000-05-08	29.70	29.70	29.50	29.55	4000
2000-05-09	29.55	29.55	29.17	29.31	10400
2000-05-10	29.06	29.11	28.75	29.02	2100
2000-05-11	29.45	29.73	29.45	29.73	2200
2000-05-12	29.88	30.09	29.88	30.09	4100
2000-05-15	30.00	30.59	30.00	30.59	9700
2000-05-16	30.63	31.06	30.63	30.88	10500
2000-05-17	30.72	30.72	30.44	30.67	4900
2000-05-18	30.78	30.78	30.53	30.53	500
2000-05-19	30.00	30.00	29.69	29.69	3900
2000-05-22	29.00	29.20	29.00	29.17	5500
2000-05-23	29.17	29.17	28.91	29.05	800
2000-05-24	29.00	29.47	29.00	29.47	3800
2000-05-25	29.75	29.75	28.94	28.94	51700
2000-05-26	29.23	29.23	28.67	28.78	8900
2000-05-30	29.06	29.45	28.91	29.30	157200
2000-05-31	29.48	29.91	29.45	29.50	2000
2000-06-01	29.55	29.84	29.55	29.73	1500
2000-06-02	30.08	30.08	29.69	29.95	86800
2000-06-05	30.19	30.19	29.88	29.91	4500
2000-06-06	29.66	29.88	29.66	29.69	204700
2000-06-07	29.75	29.97	29.50	29.55	20000
2000-06-08	29.44	29.44	29.00	29.08	13000
2000-06-09	29.31	29.41	28.97	29.19	14900
2000-06-12	29.25	29.30	29.05	29.22	63900
2000-06-13	29.09	29.44	28.95	29.34	13700
2000-06-14	29.47	29.64	29.19	29.28	57400
2000-06-15	29.55	29.63	29.45	29.56	44500
2000-06-16	29.34	29.34	28.98	28.98	110400
2000-06-19	28.94	28.94	28.36	28.69	219100
2000-06-20	28.17	28.38	27.80	27.80	8100
2000-06-21	27.70	27.92	27.70	27.91	11700
2000-06-22	27.67	27.67	27.30	27.30	76800
2000-06-23	27.67	27.73	27.59	27.59	2400
2000-06-26	28.00	28.27	27.97	28.25	18100
2000-06-27	28.31	28.45	28.27	28.38	3800
2000-06-28	28.16	28.73	28.00	28.73	203200
2000-06-29	28.50	28.50	27.78	28.23	22200
2000-06-30	28.23	28.28	28.09	28.28	7300
2000-07-03	28.41	28.66	28.41	28.66	4700
2000-07-05	28.72	29.00	28.41	28.41	9000
2000-07-06	28.56	28.56	28.19	28.33	16800
2000-07-07	28.41	28.61	28.41	28.47	212800
2000-07-10	28.23	28.75	28.16	28.50	115800
2000-07-11	28.50	29.17	28.47	29.05	8100
2000-07-12	29.31	29.31	29.11	29.16	5700
2000-07-13	29.23	29.44	29.16	29.39	4400
2000-07-14	29.59	29.69	29.44	29.69	1300
2000-07-17	29.80	30.08	29.80	29.86	13500
2000-07-18	30.00	30.02	29.75	29.94	17900
2000-07-19	29.86	29.89	29.42	29.69	10400
2000-07-20	30.08	30.16	29.91	30.05	5200
2000-07-21	30.11	30.11	29.78	30.00	2400
2000-07-24	29.94	30.03	29.66	29.78	16000
2000-07-25	29.94	29.94	29.69	29.84	1800
2000-07-26	29.61	29.61	29.41	29.47	3700
2000-07-27	29.81	29.81	29.27	29.27	900
2000-07-28	29.00	29.00	28.28	28.28	39100
2000-07-31	28.56	29.00	28.56	28.72	38500
2000-08-01	28.83	29.00	28.83	28.94	97300
2000-08-02	28.75	29.00	28.75	28.81	2700
2000-08-03	28.81	29.00	28.70	28.86	3200
2000-08-04	29.00	29.25	29.00	29.22	39500
2000-08-07	29.20	30.08	29.20	30.08	5600
2000-08-08	30.00	30.41	29.97	30.34	5100
2000-08-09	30.75	30.75	30.36	30.61	22500
2000-08-10	30.47	30.81	30.47	30.53	25700
2000-08-11	30.69	31.06	30.59	30.88	23900
2000-08-14	31.00	31.22	30.75	31.19	60500
2000-08-15	31.00	31.00	30.63	30.80	4400
2000-08-16	30.75	30.84	30.59	30.66	22100
2000-08-17	30.81	30.91	30.81	30.81	25500
2000-08-18	30.88	30.97	30.72	30.72	31500
2000-08-21	30.84	31.16	30.84	31.16	5000
2000-08-22	31.06	31.31	31.06	31.09	1300
2000-08-23	31.09	31.22	30.94	30.94	35400
2000-08-24	30.95	31.47	30.94	31.27	33700
2000-08-25	31.53	31.56	31.34	31.41	202400
2000-08-28	31.72	31.94	31.56	31.83	113000
2000-08-29	31.80	31.80	31.56	31.63	5500
2000-08-30	31.53	31.69	31.16	31.33	5400
2000-08-31	31.31	31.75	31.31	31.56	31700
2000-09-01	31.75	31.84	31.56	31.84	2700
2000-09-05	31.72	32.03	31.72	31.84	151500
2000-09-06	31.78	32.19	31.78	32.00	31000
2000-09-07	31.88	31.91	31.75	31.81	45200
2000-09-08	31.72	31.72	31.25	31.44	328700
2000-09-11	31.66	31.84	31.25	31.28	169900
2000-09-12	31.25	31.31	31.14	31.19	200200
2000-09-13	31.31	31.41	31.16	31.28	30200
2000-09-14	31.34	31.34	31.19	31.25	13000
2000-09-15	30.72	30.81	30.38	30.38	14900
2000-09-18	30.31	30.63	30.03	30.03	22400
2000-09-19	30.06	30.06	29.59	29.69	11800
2000-09-20	29.84	29.84	29.34	29.84	20200
2000-09-21	29.75	29.94	29.63	29.94	16200
2000-09-22	29.63	29.72	29.44	29.72	5800
2000-09-25	30.25	30.59	30.25	30.59	38300
2000-09-26	30.28	30.63	30.22	30.63	4100
2000-09-27	30.41	30.63	30.31	30.38	10000
2000-09-28	30.44	30.84	30.22	30.78	51900
2000-09-29	30.59	30.81	30.42	30.56	4800
2000-10-02	30.28	30.48	30.13	30.25	10800
2000-10-03	30.44	31.06	30.38	30.84	16000
2000-10-04	30.84	31.06	30.84	31.06	16600
2000-10-05	31.16	31.16	30.94	31.09	2500
2000-10-06	31.00	31.06	30.25	30.25	2400
2000-10-09	30.19	30.44	30.13	30.44	1300
2000-10-10	30.31	30.34	30.03	30.03	3200
2000-10-11	29.56	29.84	29.47	29.50	20400
2000-10-12	29.63	29.63	28.59	28.83	17000
2000-10-13	28.92	29.72	28.91	29.72	5900
2000-10-16	29.91	30.25	29.84	30.13	3600
2000-10-17	30.13	30.16	29.31	29.31	11000
2000-10-18	28.61	29.38	28.61	28.78	29200
2000-10-19	29.00	29.28	29.00	29.28	5700
2000-10-20	29.38	29.44	29.25	29.44	700
2000-10-23	29.81	30.06	29.75	29.78	7600
2000-10-24	30.06	30.44	30.06	30.25	33600
2000-10-25	29.72	30.00	29.69	29.69	1200
2000-10-26	29.59	29.84	29.00	29.84	72200
2000-10-27	29.83	29.88	29.50	29.83	502700
2000-10-30	30.00	30.20	30.00	30.16	1000
2000-10-31	30.72	31.25	30.72	31.25	5400
2000-11-01	31.44	31.47	31.06	31.28	2900
2000-11-02	31.28	31.41	31.20	31.22	3300
2000-11-03	31.19	31.19	30.97	30.97	400
2000-11-06	31.09	31.47	31.09	31.25	30900
2000-11-07	31.22	31.38	31.13	31.38	15700
2000-11-08	31.44	31.53	31.09	31.17	6000
2000-11-09	31.19	31.38	31.03	31.38	3400
2000-11-10	30.91	31.13	30.66	30.66	24200
2000-11-13	30.00	30.25	29.61	30.09	10800
2000-11-14	30.19	30.69	30.19	30.69	1400
2000-11-15	30.69	30.94	30.69	30.75	7700
2000-11-16	31.03	31.03	30.77	30.91	800
2000-11-17	30.78	31.28	30.75	30.78	5900
2000-11-20	30.78	30.78	30.31	30.34	2000
2000-11-21	30.31	30.72	30.31	30.72	2900
2000-11-22	30.34	30.34	30.03	30.22	1200
2000-11-24	30.22	30.75	30.22	30.72	3900
2000-11-27	31.06	31.06	30.59	30.78	4800
2000-11-28	30.59	30.59	30.25	30.39	3300
2000-11-29	30.53	30.78	30.50	30.64	53000
2000-11-30	30.09	30.19	29.84	30.19	8300
2000-12-01	30.47	30.75	30.45	30.45	1002700
2000-12-04	30.84	31.31	30.81	31.28	17200
2000-12-05	31.69	32.42	31.69	32.42	71700
2000-12-06	32.27	32.27	31.78	31.78	9300
2000-12-07	31.78	31.80	31.59	31.69	2100
2000-12-08	31.97	32.41	31.97	32.23	5500
2000-12-11	32.28	32.66	32.28	32.59	8600
2000-12-12	32.19	32.47	31.97	32.11	6100
2000-12-13	32.09	32.09	31.53	31.55	5700
2000-12-14	31.25	31.55	30.88	30.88	15100
2000-12-15	30.22	30.47	29.94	30.25	12700
2000-12-18	30.69	30.86	30.53	30.81	8700
2000-12-19	30.81	30.91	30.28	30.28	23200
2000-12-20	29.53	29.66	29.13	29.28	18900
2000-12-21	29.22	29.50	29.03	29.45	20800
2000-12-22	29.63	30.22	29.63	30.16	3400
2000-12-26	30.31	30.50	30.00	30.50	15500
2000-12-27	30.38	31.00	30.33	31.00	16200
2000-12-28	31.06	31.45	31.00	31.45	23000
2000-12-29	31.47	31.78	31.25	31.25	15900
2001-01-02	31.22	31.22	29.70	29.86	150900
2001-01-03	29.19	31.38	29.19	31.16	212300
2001-01-04	31.38	31.63	31.33	31.41	7200
2001-01-05	30.31	31.03	30.28	30.50	37600
2001-01-08	30.23	30.25	29.88	30.25	6000
2001-01-09	30.39	30.47	30.00	30.34	293600
2001-01-10	29.81	30.63	29.78	30.63	123400
2001-01-11	30.56	31.16	30.56	31.00	9700
2001-01-12	31.00	31.13	30.53	30.91	33300
2001-01-16	30.97	31.31	30.72	31.20	7200
2001-01-17	31.56	31.56	31.16	31.16	32800
2001-01-18	30.94	31.44	30.72	31.36	6800
2001-01-19	31.69	31.69	30.80	31.03	12300
2001-01-22	30.84	31.00	30.59	30.97	37500
2001-01-23	31.06	31.41	30.94	31.38	106400
2001-01-24	31.22	31.41	31.16	31.20	16600
2001-01-25	31.16	31.25	31.03	31.19	3300
2001-01-26	30.78	31.00	30.58	30.67	78000
2001-01-29	30.91	30.91	30.66	30.80	17700
2001-01-30	30.72	31.31	30.45	31.30	14800
2001-01-31	31.31	31.58	31.19	31.37	56000
2001-02-01	31.30	31.34	30.83	30.96	17300
2001-02-02	31.23	31.23	30.65	30.86	20100
2001-02-05	30.91	31.16	30.75	31.01	13700
2001-02-06	31.10	31.28	31.06	31.16	13600
2001-02-07	31.06	31.06	30.67	30.89	23100
2001-02-08	30.88	31.17	30.85	30.85	3600
2001-02-09	30.65	30.67	30.10	30.12	7100
2001-02-12	30.22	30.58	30.22	30.47	167100
2001-02-13	30.72	31.11	30.72	30.79	298100
2001-02-14	30.66	30.66	30.24	30.47	14500
2001-02-15	30.62	31.12	30.58	30.99	7000
2001-02-16	30.55	30.59	30.02	30.08	36900
2001-02-20	30.30	30.49	30.13	30.19	9500
2001-02-21	30.19	30.42	29.82	29.82	9900
2001-02-22	29.70	29.78	29.45	29.54	46100
2001-02-23	29.53	29.58	28.89	29.50	41600
2001-02-26	29.60	30.25	29.48	30.09	11800
2001-02-27	30.10	30.25	29.80	30.02	11700
2001-02-28	29.97	30.02	29.28	29.49	23000
2001-03-01	29.28	29.43	29.00	29.28	11500
2001-03-02	29.36	29.85	29.30	29.45	206400
2001-03-05	29.60	29.86	29.60	29.82	2000
2001-03-06	30.25	30.60	30.12	30.25	8600
2001-03-07	30.31	30.61	30.31	30.61	5400
2001-03-08	30.71	30.85	30.57	30.80	53000
2001-03-09	30.40	30.49	29.92	30.15	24300
2001-03-12	29.55	29.55	28.50	28.50	165200
2001-03-13	28.49	28.62	28.25	28.54	7700
2001-03-14	27.90	28.30	27.71	27.94	63000
2001-03-15	28.10	28.10	27.70	27.81	10300
2001-03-16	27.71	27.71	27.01	27.01	7700
2001-03-19	27.03	27.55	26.89	27.55	32200
2001-03-20	27.55	27.78	26.99	26.99	4900
2001-03-21	26.75	26.85	26.14	26.29	59500
2001-03-22	26.14	26.14	24.50	25.58	18700
2001-03-23	25.55	26.17	25.55	26.09	13000
2001-03-26	26.50	26.88	26.48	26.56	4500
2001-03-27	26.66	27.13	26.63	26.99	21500
2001-03-28	26.60	26.60	26.20	26.50	4400
2001-03-29	26.43	26.59	26.00	26.50	24900
2001-03-30	26.45	26.59	26.34	26.59	15600
2001-04-02	26.59	26.91	26.16	26.40	50600
2001-04-03	26.00	26.18	25.30	25.30	27300
2001-04-04	25.60	25.98	25.24	25.42	4000
2001-04-05	26.00	26.93	26.00	26.90	7300
2001-04-06	26.50	26.52	26.07	26.36	19200
2001-04-09	26.84	27.01	26.53	26.83	3200
2001-04-10	27.00	27.82	27.00	27.62	47800
2001-04-11	28.15	28.15	27.15	27.31	41800
2001-04-12	27.10	27.97	27.10	27.85	22500
2001-04-16	27.73	27.91	27.64	27.80	3700
2001-04-17	27.67	28.15	27.67	28.15	10200
2001-04-18	28.30	29.76	28.30	29.36	15900
2001-04-19	29.50	29.55	29.17	29.46	7000
2001-04-20	29.59	29.59	29.09	29.38	9900
2001-04-23	29.38	29.38	28.75	28.93	16600
2001-04-24	29.06	29.25	28.64	28.64	30900
2001-04-25	28.60	29.31	28.60	29.31	5100
2001-04-26	29.45	29.72	29.42	29.72	10100
2001-04-27	29.80	29.99	29.67	29.94	17600
2001-04-30	30.17	30.24	29.63	29.63	12100
2001-05-01	29.46	29.90	29.43	29.90	14300
2001-05-02	29.58	29.95	29.55	29.91	13500
2001-05-03	29.50	29.54	29.32	29.47	9700
2001-05-04	29.55	29.92	29.39	29.92	72900
2001-05-07	29.90	30.10	29.89	30.03	13100
2001-05-08	30.30	30.30	29.78	30.08	30000
2001-05-09	29.70	30.21	29.70	29.91	13700
2001-05-10	30.27	30.44	30.22	30.24	4200
2001-05-11	30.60	30.60	29.92	30.09	10200
2001-05-14	30.23	30.24	29.95	30.23	5200
2001-05-15	30.00	30.46	30.00	30.35	11000
2001-05-16	30.55	31.45	30.30	31.33	22500
2001-05-17	31.54	31.99	31.46	31.85	36000
2001-05-18	31.85	31.95	31.58	31.95	10800
2001-05-21	31.95	32.26	31.70	32.26	60100
2001-05-22	32.35	32.35	32.00	32.16	28900
2001-05-23	32.40	32.40	31.63	31.67	47700
2001-05-24	31.70	32.47	31.40	31.63	32100
2001-05-25	31.38	31.38	31.00	31.16	27800
2001-05-29	31.40	31.40	30.97	31.08	18500
2001-05-30	30.90	31.01	30.45	30.45	28700
2001-05-31	30.65	30.99	30.65	30.87	37300
2001-06-01	30.90	30.98	30.39	30.78	20200
2001-06-04	30.90	31.49	30.71	30.98	23900
2001-06-05	31.10	31.34	30.94	31.31	41000
2001-06-06	31.07	31.40	30.95	30.95	20500
2001-06-07	30.75	31.19	30.75	31.09	28000
2001-06-08	31.10	31.10	30.61	30.71	57200
2001-06-11	30.41	30.71	30.17	30.18	19200
2001-06-12	30.00	30.56	29.80	30.38	16700
2001-06-13	30.48	30.65	30.27	30.27	68500
2001-06-14	30.08	30.20	29.86	30.07	6500
2001-06-15	29.90	30.00	29.58	29.85	8400
2001-06-18	29.75	30.15	29.75	29.81	9300
2001-06-19	30.29	30.29	29.50	29.50	110100
2001-06-20	29.63	29.77	29.51	29.63	11300
2001-06-21	29.82	30.02	29.74	29.76	29400
2001-06-22	30.00	30.00	29.49	29.50	12200
2001-06-25	29.73	29.79	29.11	29.11	15900
2001-06-26	29.00	29.44	28.81	29.19	12300
2001-06-27	29.25	29.27	28.88	29.13	3900
2001-06-28	28.95	29.50	28.95	29.23	4400
2001-06-29	29.00	29.34	28.90	28.90	269800
2001-07-02	28.95	29.53	28.95	29.32	39600
2001-07-03	29.48	29.50	29.25	29.50	4300
2001-07-05	29.26	29.47	29.25	29.27	90600
2001-07-06	29.30	29.30	28.68	28.73	43600
2001-07-09	28.90	28.90	28.67	28.82	5000
2001-07-10	28.94	28.94	28.38	28.38	16200
2001-07-11	28.29	28.33	27.82	28.09	15900
2001-07-12	28.51	28.96	28.51	28.77	15600
2001-07-13	28.98	29.04	28.59	29.00	22200
2001-07-16	29.20	29.20	28.46	28.51	25600
2001-07-17	28.33	29.09	28.33	29.09	15400
2001-07-18	29.09	29.18	28.77	29.18	8800
2001-07-19	29.50	29.50	29.10	29.10	9600
2001-07-20	29.28	29.33	29.20	29.25	16800
2001-07-23	29.01	29.25	28.93	28.93	2400
2001-07-24	28.83	28.83	27.97	28.16	186800
2001-07-25	28.50	28.50	28.06	28.35	21400
2001-07-26	28.32	28.64	28.20	28.63	23300
2001-07-27	28.63	28.97	28.57	28.90	12000
2001-07-30	28.99	28.99	28.65	28.84	16000
2001-07-31	28.75	29.18	28.75	28.84	14800
2001-08-01	29.10	29.28	29.00	29.00	24800
2001-08-02	29.00	29.22	28.95	29.04	11700
2001-08-03	29.18	29.18	28.73	29.18	20400
2001-08-06	29.00	29.04	28.55	28.55	16000
2001-08-07	28.80	28.96	28.52	28.76	10000
2001-08-08	28.78	29.00	28.39	28.50	9500
2001-08-09	28.42	28.57	28.27	28.51	9400
2001-08-10	28.28	29.04	28.28	29.04	29500
2001-08-13	29.10	29.10	28.70	28.77	16200
2001-08-14	29.00	29.74	27.33	28.79	27300
2001-08-15	29.00	29.00	28.70	28.73	88400
2001-08-16	28.50	28.79	28.38	28.72	20200
2001-08-17	28.59	28.59	28.21	28.37	21800
2001-08-20	28.62	28.62	28.18	28.35	13800
2001-08-21	28.47	28.67	28.24	28.31	26200
2001-08-22	28.20	28.51	28.17	28.26	30100
2001-08-23	28.40	28.42	28.24	28.35	22200
2001-08-24	28.40	28.87	28.40	28.87	9500
2001-08-27	28.90	28.97	28.71	28.86	4500
2001-08-28	28.67	28.70	28.31	28.31	35100
2001-08-29	28.50	28.50	28.01	28.12	12900
2001-08-30	27.95	28.16	27.44	27.60	103000
2001-08-31	27.49	27.88	27.49	27.85	6800
2001-09-04	27.72	28.26	27.59	27.59	21900
2001-09-05	27.55	27.80	27.40	27.66	78800
2001-09-06	27.60	27.60	27.18	27.18	13400
2001-09-07	27.00	27.03	26.45	26.50	41000
2001-09-10	26.50	26.58	26.24	26.45	8400
2001-09-17	26.15	26.15	23.93	24.00	155900
2001-09-18	24.15	24.20	23.55	23.66	123700
2001-09-19	23.55	23.75	22.18	23.07	32000
2001-09-20	22.40	22.47	21.72	21.75	84500
2001-09-21	21.00	21.90	20.40	21.68	19600
2001-09-24	22.55	23.19	22.45	23.13	35300
2001-09-25	23.12	23.38	22.86	23.28	69500
2001-09-26	23.10	23.38	22.70	22.87	56000
2001-09-27	22.84	23.12	22.58	23.12	9900
2001-09-28	23.35	23.74	23.15	23.67	35500
2001-10-01	23.70	23.70	23.17	23.46	7700
2001-10-02	23.61	23.92	23.51	23.92	17100
2001-10-03	23.88	24.54	23.77	24.50	34000
2001-10-04	24.50	24.79	24.40	24.53	28300
2001-10-05	24.50	24.51	24.00	24.51	6400
2001-10-08	24.39	24.40	24.03	24.22	33000
2001-10-09	24.20	24.20	23.95	24.13	10300
2001-10-10	24.13	24.73	24.13	24.57	20400
2001-10-11	24.90	25.33	24.90	25.30	32200
2001-10-12	25.40	25.40	24.63	25.06	30100
2001-10-15	25.06	25.25	24.82	25.23	22900
2001-10-16	25.42	25.44	25.01	25.17	38700
2001-10-17	25.30	25.30	24.58	24.58	199800
2001-10-18	24.46	24.59	24.35	24.48	7900
2001-10-19	24.30	24.36	24.19	24.34	46900
2001-10-22	24.45	24.87	24.45	24.85	12800
2001-10-23	25.00	25.02	24.64	24.72	16500
2001-10-24	24.70	24.94	24.70	24.84	9500
2001-10-25	24.52	25.23	24.52	25.23	5100
2001-10-26	25.20	25.75	25.20	25.70	10800
2001-10-29	25.25	25.35	24.75	24.75	20800
2001-10-30	24.40	24.56	24.20	24.21	8600
2001-10-31	24.55	24.55	24.00	24.09	18900
2001-11-01	24.15	24.59	23.80	24.59	49700
2001-11-02	24.58	24.97	24.48	24.97	9100
2001-11-05	25.22	25.42	25.18	25.34	27300
2001-11-06	25.40	25.70	25.15	25.70	56400
2001-11-07	25.60	25.97	25.59	25.64	33900
2001-11-08	25.95	26.18	25.86	25.91	20500
2001-11-09	25.95	26.02	25.80	25.82	15600
2001-11-12	25.80	25.80	25.01	25.52	25000
2001-11-13	25.90	26.15	25.86	26.15	25500
2001-11-14	26.20	26.41	26.16	26.28	61300
2001-11-15	26.48	26.52	26.23	26.41	58300
2001-11-16	26.75	26.75	26.45	26.62	16200
2001-11-19	26.95	26.95	26.70	26.86	100600
2001-11-20	26.75	26.87	26.50	26.50	80000
2001-11-21	26.74	26.74	26.35	26.55	34800
2001-11-23	26.60	26.90	26.54	26.87	22400
2001-11-26	26.90	27.01	26.71	27.00	43200
2001-11-27	26.80	27.25	26.71	26.82	398600
2001-11-28	26.62	26.74	26.39	26.40	30400
2001-11-29	26.60	26.60	26.36	26.55	43100
2001-11-30	26.55	26.67	26.50	26.50	48500
2001-12-03	26.37	26.37	26.05	26.27	9600
2001-12-04	26.37	26.62	26.32	26.59	10800
2001-12-05	26.90	27.37	26.90	27.16	69500
2001-12-06	27.36	27.60	27.25	27.49	93100
2001-12-07	27.20	27.40	27.07	27.19	18900
2001-12-10	27.19	27.19	26.67	26.77	12000
2001-12-11	26.85	27.05	26.65	26.65	47400
2001-12-12	26.87	26.90	26.61	26.78	16300
2001-12-13	26.56	26.73	26.48	26.59	27900
2001-12-14	26.25	26.63	26.25	26.32	31000
2001-12-17	26.70	26.89	26.64	26.72	16000
2001-12-18	27.25	27.37	27.14	27.36	36400
2001-12-19	27.20	27.66	27.20	27.62	11800
2001-12-20	27.63	27.64	27.38	27.46	3893700
2001-12-21	27.68	27.77	27.45	27.77	1077300
2001-12-24	27.65	27.80	27.57	27.80	162900
2001-12-26	27.80	28.02	27.67	27.90	104800
2001-12-27	27.90	27.98	27.83	27.89	40600
2001-12-28	28.00	28.12	27.91	28.05	1280200
2001-12-31	27.90	28.08	27.70	27.70	60600
2002-01-02	27.60	27.70	27.30	27.70	2623400
2002-01-03	27.70	27.70	27.39	27.69	51800
2002-01-04	27.80	27.96	27.65	27.70	1325400
2002-01-07	27.94	27.99	27.51	27.51	1613300
2002-01-08	27.70	27.75	27.29	27.43	226600
2002-01-09	27.60	27.80	27.20	27.28	180800
2002-01-10	27.25	27.29	26.99	27.00	26100
2002-01-11	26.95	27.12	26.56	26.56	34300
2002-01-14	26.75	26.75	26.26	26.26	77600
2002-01-15	26.04	26.34	25.94	26.29	82500
2002-01-16	25.77	25.87	25.32	25.40	312000
2002-01-17	25.70	25.75	25.50	25.50	23100
2002-01-18	25.40	25.69	25.40	25.68	11500
2002-01-22	26.35	26.35	25.71	25.83	15000
2002-01-23	25.52	25.71	25.26	25.70	27200
2002-01-24	25.70	26.02	25.70	25.93	14300
2002-01-25	25.92	26.32	25.92	26.29	61600
2002-01-28	26.40	26.40	26.10	26.27	15800
2002-01-29	26.40	26.40	25.04	25.27	195700
2002-01-30	25.27	25.62	24.35	25.55	261100
2002-01-31	25.58	25.96	25.50	25.95	95300
2002-02-01	25.94	25.94	25.53	25.75	299800
2002-02-04	25.20	25.28	24.61	24.61	341500
2002-02-05	24.65	24.70	24.12	24.27	2663200
2002-02-06	24.65	24.83	24.38	24.45	1516500
2002-02-07	24.90	25.03	24.64	24.74	1814300
2002-02-08	24.68	25.07	24.54	24.89	158100
2002-02-11	25.00	25.59	25.00	25.43	39300
2002-02-12	25.39	25.51	25.21	25.21	11300
2002-02-13	25.63	25.75	25.40	25.48	34300
2002-02-14	25.50	25.63	25.35	25.57	8800
2002-02-15	25.35	25.68	25.33	25.39	11400
2002-02-19	25.10	25.43	25.10	25.32	54700
2002-02-20	25.55	25.69	25.11	25.69	28700
2002-02-21	25.85	26.09	25.57	25.59	24200
2002-02-22	25.80	25.96	25.40	25.84	94500
2002-02-25	25.99	26.57	25.99	26.52	560300
2002-02-26	26.70	26.75	26.28	26.62	197500
2002-02-27	26.82	27.12	26.66	26.94	2123800
2002-02-28	27.10	27.25	26.60	26.60	150200
2002-03-01	26.80	27.22	26.61	27.22	33400
2002-03-04	27.55	28.34	27.44	28.15	320300
2002-03-05	28.05	28.25	27.68	27.80	332700
2002-03-06	27.85	28.65	27.85	28.64	145600
2002-03-07	28.70	28.70	28.11	28.30	304400
2002-03-08	28.52	28.70	28.21	28.49	124100
2002-03-11	28.40	28.78	28.25	28.55	105800
2002-03-12	28.35	28.69	28.20	28.49	138300
2002-03-13	28.40	28.47	28.10	28.10	226200
2002-03-14	28.22	28.31	28.10	28.13	147100
2002-03-15	28.20	28.20	27.92	28.07	139300
2002-03-18	28.30	28.30	27.81	27.96	220400
2002-03-19	28.15	28.39	28.10	28.26	132800
2002-03-20	28.20	28.26	27.80	27.95	111700
2002-03-21	27.95	27.95	27.07	27.39	137600
2002-03-22	27.39	27.53	26.98	27.23	91000
2002-03-25	27.44	27.44	26.75	26.80	158600
2002-03-26	26.83	27.34	26.83	26.97	184600
2002-03-27	27.15	27.44	26.92	27.15	73000
2002-03-28	27.25	27.48	27.21	27.24	13800
2002-04-01	26.98	27.29	26.73	27.23	15000
2002-04-02	27.00	27.12	26.88	26.97	115700
2002-04-03	26.80	27.00	26.41	26.60	189200
2002-04-04	26.50	26.88	26.50	26.81	274800
2002-04-05	27.25	27.25	26.90	26.93	153700
2002-04-08	26.76	27.14	26.70	27.14	156000
2002-04-09	27.30	27.30	27.09	27.12	97100
2002-04-10	27.36	27.75	27.33	27.75	95900
2002-04-11	27.60	27.60	26.82	26.86	218100
2002-04-12	27.02	27.05	26.70	26.82	38100
2002-04-15	26.71	26.71	26.40	26.54	93900
2002-04-16	26.77	27.10	26.77	27.01	329400
2002-04-17	26.95	27.00	26.70	26.82	305800
2002-04-18	26.78	26.83	26.20	26.62	392200
2002-04-19	26.61	26.73	26.46	26.47	39700
2002-04-22	26.35	26.44	25.98	26.05	525900
2002-04-23	26.05	26.24	25.86	26.00	574300
2002-04-24	25.90	26.18	25.76	25.78	39300
2002-04-25	25.27	25.57	25.09	25.47	159400
2002-04-26	25.50	25.69	25.20	25.21	90200
2002-04-29	25.34	25.34	24.65	24.66	303500
2002-04-30	24.79	25.54	24.74	25.36	313800
2002-05-01	25.30	25.47	24.78	25.44	61700
2002-05-02	25.52	25.57	25.37	25.53	42900
2002-05-03	25.40	25.63	25.30	25.54	35700
2002-05-06	25.49	25.51	24.78	24.82	173000
2002-05-07	24.90	25.15	24.77	24.84	73100
2002-05-08	25.48	25.89	25.40	25.87	277900
2002-05-09	25.65	25.75	25.40	25.43	229900
2002-05-10	25.67	25.67	25.05	25.05	60500
2002-05-13	25.05	25.34	24.98	25.21	381300
2002-05-14	25.69	25.85	25.58	25.77	48700
2002-05-15	25.69	26.12	25.67	25.87	55700
2002-05-16	26.06	26.06	25.87	26.03	33700
2002-05-17	26.18	26.30	26.10	26.26	91800
2002-05-20	26.22	26.22	25.94	26.05	82100
2002-05-21	26.11	26.35	25.60	25.65	166600
2002-05-22	25.55	25.87	25.52	25.76	137700
2002-05-23	25.82	26.24	25.72	26.24	76000
2002-05-24	26.14	26.22	25.95	25.95	22200
2002-05-28	26.05	26.05	25.63	25.66	20000
2002-05-29	25.58	25.58	25.36	25.37	239100
2002-05-30	25.15	25.43	25.10	25.26	59600
2002-05-31	25.32	25.70	25.32	25.47	52000
2002-06-03	25.60	25.60	24.51	24.51	49900
2002-06-04	24.50	24.60	24.15	24.31	72400
2002-06-05	24.37	24.72	24.37	24.72	80600
2002-06-06	24.60	24.66	24.10	24.13	38600
2002-06-07	23.90	24.35	23.58	24.13	144200
2002-06-10	24.06	24.45	24.06	24.32	11400
2002-06-11	24.40	24.59	23.94	24.03	57500
2002-06-12	23.93	24.12	23.62	24.02	66900
2002-06-13	24.19	24.27	23.96	23.96	48800
2002-06-14	23.74	23.91	23.58	23.84	24900
2002-06-17	23.96	24.51	23.96	24.51	24100
2002-06-18	24.52	24.82	24.44	24.74	231200
2002-06-19	24.60	24.99	24.50	24.55	86800
2002-06-20	24.62	24.65	24.35	24.36	120800
2002-06-21	24.06	24.17	23.68	23.69	38100
2002-06-24	23.82	24.26	23.44	24.02	199600
2002-06-25	24.00	24.19	23.38	23.51	116200
2002-06-26	23.00	23.50	22.70	23.50	343500
2002-06-27	23.73	23.87	23.34	23.87	37100
2002-06-28	23.98	24.21	23.85	23.85	22000
2002-07-01	23.97	24.01	23.32	23.32	71900
2002-07-02	23.24	23.50	22.79	22.96	158900
2002-07-03	22.95	22.99	22.40	22.99	26500
2002-07-05	23.19	23.94	23.19	23.94	17400
2002-07-08	24.00	24.00	23.47	23.54	173100
2002-07-09	23.61	23.76	22.95	22.95	175700
2002-07-10	23.16	23.18	22.31	22.39	207600
2002-07-11	21.95	22.50	21.75	22.42	98300
2002-07-12	22.57	22.82	22.07	22.35	50200
2002-07-15	22.08	22.18	21.31	22.18	32900
2002-07-16	21.80	22.15	21.62	21.72	27000
2002-07-17	22.22	22.25	21.58	21.98	55900
2002-07-18	21.95	21.95	21.34	21.34	39600
2002-07-19	21.17	21.17	20.48	20.68	98500
2002-07-22	20.55	20.63	19.74	20.02	115200
2002-07-23	20.15	20.17	19.57	19.57	99900
2002-07-24	19.10	20.67	19.10	20.62	55600
2002-07-25	20.40	20.89	20.13	20.64	47100
2002-07-26	20.70	21.06	20.61	20.97	117600
2002-07-29	21.00	22.41	21.00	22.28	105100
2002-07-30	22.14	22.68	21.87	22.54	76400
2002-07-31	22.20	22.50	21.85	22.50	61800
2002-08-01	22.43	22.49	21.95	22.00	41900
2002-08-02	21.75	22.00	21.06	21.20	56500
2002-08-05	21.20	21.20	20.50	20.50	29400
2002-08-06	21.10	21.76	21.00	21.20	36200
2002-08-07	21.82	21.82	21.18	21.73	277500
2002-08-08	21.85	22.56	21.72	22.36	28600
2002-08-09	22.12	22.56	22.05	22.53	22300
2002-08-12	22.40	22.46	22.05	22.27	44400
2002-08-13	22.24	22.36	21.75	21.75	18900
2002-08-14	21.76	22.31	21.16	22.22	50000
2002-08-15	22.39	22.56	21.97	22.40	36800
2002-08-16	22.32	22.62	22.21	22.38	26500
2002-08-19	22.50	23.05	22.45	22.91	59700
2002-08-20	22.91	22.91	22.54	22.80	18900
2002-08-21	22.80	23.13	22.61	22.87	25200
2002-08-22	23.00	23.34	22.93	23.20	32600
2002-08-23	23.11	23.11	22.65	22.66	20900
2002-08-26	22.86	22.94	22.39	22.94	31000
2002-08-27	23.15	23.28	22.69	22.74	37700
2002-08-28	22.55	22.55	22.17	22.30	22100
2002-08-29	21.80	22.18	21.80	22.13	33700
2002-08-30	22.15	22.46	21.99	22.15	45800
2002-09-03	21.76	21.76	21.33	21.38	152100
2002-09-04	21.25	21.71	21.00	21.59	37200
2002-09-05	21.07	21.42	21.00	21.21	40200
2002-09-06	21.20	21.62	21.20	21.48	36800
2002-09-09	21.32	21.90	21.25	21.66	75600
2002-09-10	21.85	21.98	21.68	21.90	44800
2002-09-11	22.22	22.22	21.88	21.90	27300
2002-09-12	22.00	22.00	21.51	21.60	47600
2002-09-13	21.13	21.18	20.90	21.08	21500
2002-09-16	20.90	21.32	20.90	21.29	92100
2002-09-17	21.51	22.06	20.85	20.85	177400
2002-09-18	20.65	20.91	20.57	20.82	71700
2002-09-19	20.50	20.80	20.31	20.41	284200
2002-09-20	20.15	20.45	20.15	20.41	40400
2002-09-23	20.20	20.28	19.96	20.15	62900
2002-09-24	19.92	20.00	19.64	19.72	77000
2002-09-25	20.18	20.22	19.76	20.10	165300
2002-09-26	20.25	20.60	20.13	20.49	532300
2002-09-27	20.45	20.45	19.69	19.71	35900
2002-09-30	19.60	19.68	19.02	19.52	147000
2002-10-01	19.64	20.37	19.50	20.37	91900
2002-10-02	20.00	20.25	19.65	19.67	140700
2002-10-03	19.50	20.01	19.47	19.51	91800
2002-10-04	19.58	19.58	18.85	19.00	47700
2002-10-07	19.05	19.16	18.33	18.49	57100
2002-10-08	18.38	18.86	18.18	18.63	180300
2002-10-09	18.63	18.63	17.95	18.00	153800
2002-10-10	18.10	18.66	17.75	18.62	601300
2002-10-11	19.17	19.74	19.17	19.48	85300
2002-10-14	19.60	19.60	19.30	19.37	187300
2002-10-15	19.37	20.37	19.37	20.31	644700
2002-10-16	20.31	20.31	19.75	19.81	134600
2002-10-17	20.65	20.65	20.25	20.43	655200
2002-10-18	20.43	20.46	20.01	20.40	23100
2002-10-21	20.40	21.05	20.20	21.02	59800
2002-10-22	21.05	21.05	20.48	20.73	488700
2002-10-23	20.65	20.94	20.35	20.94	24100
2002-10-24	21.05	21.08	20.44	20.50	125900
2002-10-25	20.35	20.76	20.35	20.76	126400
2002-10-28	21.05	21.05	20.43	20.47	193300
2002-10-29	20.47	20.47	19.93	20.30	255300
2002-10-30	20.20	20.56	20.20	20.32	165500
2002-10-31	20.58	20.58	20.27	20.48	33100
2002-11-01	20.38	20.75	20.05	20.75	40100
2002-11-04	20.95	21.20	20.70	20.77	71000
2002-11-05	20.95	21.00	20.60	20.97	100900
2002-11-06	21.17	21.40	21.00	21.36	125700
2002-11-07	20.95	21.10	20.75	20.90	42300
2002-11-08	20.85	21.07	20.50	20.59	121400
2002-11-11	20.50	21.24	20.06	20.20	127300
2002-11-12	20.30	20.44	20.12	20.21	70300
2002-11-13	20.21	20.42	19.97	20.17	182200
2002-11-14	20.56	20.59	20.37	20.45	69100
2002-11-15	20.21	20.52	20.21	20.45	40400
2002-11-18	20.75	20.75	20.30	20.30	13800
2002-11-19	20.10	20.49	20.10	20.33	52500
2002-11-20	20.30	20.67	20.25	20.63	46900
2002-11-21	20.63	21.48	20.63	21.48	77800
2002-11-22	21.36	21.47	21.24	21.38	37600
2002-11-25	21.28	21.46	21.05	21.34	50300
2002-11-26	21.09	21.30	20.95	21.04	884300
2002-11-27	21.23	21.75	21.23	21.60	67600
2002-11-29	21.51	21.75	21.51	21.55	25100
2002-12-02	21.85	22.09	21.50	21.69	979000
2002-12-03	21.75	21.75	21.24	21.33	56700
2002-12-04	21.24	21.53	21.04	21.26	59100
2002-12-05	21.28	21.28	20.95	21.04	34500
2002-12-06	20.79	21.18	20.74	21.03	67300
2002-12-09	20.90	21.05	20.70	20.70	47600
2002-12-10	20.71	20.97	20.62	20.87	57500
2002-12-11	20.90	21.12	20.74	20.98	38400
2002-12-12	21.10	21.10	20.77	20.90	1076900
2002-12-13	20.80	21.00	20.46	20.54	51300
2002-12-16	20.61	21.05	20.61	21.05	78200
2002-12-17	20.79	21.09	20.79	20.79	32000
2002-12-18	20.85	20.85	20.61	20.76	66200
2002-12-19	20.76	20.95	20.47	20.61	101300
2002-12-20	20.70	20.82	20.60	20.82	365900
2002-12-23	20.57	20.89	20.57	20.72	95400
2002-12-24	20.75	20.81	20.57	20.62	25300
2002-12-26	20.50	21.06	20.50	20.69	30100
2002-12-27	20.60	20.68	20.29	20.29	243500
2002-12-30	20.70	20.70	20.16	20.40	373300
2002-12-31	20.65	20.65	20.27	20.59	72400
2003-01-02	20.83	21.26	20.62	21.12	320600
2003-01-03	21.25	21.25	20.97	21.19	70700
2003-01-06	21.30	21.56	21.25	21.38	76900
2003-01-07	21.40	21.44	21.10	21.26	62500
2003-01-08	21.20	21.22	20.82	21.00	41800
2003-01-09	21.00	21.29	21.00	21.27	177500
2003-01-10	21.10	21.36	20.98	21.23	99400
2003-01-13	21.30	21.30	20.98	21.19	101900
2003-01-14	21.25	21.25	21.01	21.23	357900
2003-01-15	21.35	21.35	20.76	20.93	88000
2003-01-16	20.93	21.15	20.76	20.81	143400
2003-01-17	20.50	20.82	20.50	20.66	33300
2003-01-21	20.60	20.80	20.14	20.15	67100
2003-01-22	19.95	20.15	19.70	19.77	105300
2003-01-23	20.00	20.17	19.75	20.13	134400
2003-01-24	19.95	19.95	19.46	19.51	65000
2003-01-27	19.35	19.60	19.20	19.36	76600
2003-01-28	19.20	19.65	19.20	19.48	218800
2003-01-29	19.48	19.80	19.15	19.50	28000
2003-01-30	19.65	19.65	19.16	19.16	94800
2003-01-31	19.30	19.68	19.26	19.48	57700
2003-02-03	19.68	19.77	19.52	19.65	39400
2003-02-04	19.42	19.48	19.21	19.48	92600
2003-02-05	19.65	19.76	19.30	19.50	164400
2003-02-06	19.55	19.55	19.10	19.34	54500
2003-02-07	19.45	19.45	19.02	19.15	18300
2003-02-10	19.30	19.30	18.90	19.17	28900
2003-02-11	19.37	19.37	18.95	18.97	121400
2003-02-12	19.00	19.02	18.75	18.81	133600
2003-02-13	18.86	18.86	18.35	18.57	43700
2003-02-14	18.59	19.01	18.59	19.00	77600
2003-02-18	19.25	19.45	19.05	19.21	67300
2003-02-19	19.35	19.40	19.10	19.30	52600
2003-02-20	19.40	19.45	19.00	19.20	138700
2003-02-21	19.00	19.50	19.00	19.50	177500
2003-02-24	19.40	19.40	18.85	18.85	103300
2003-02-25	18.65	19.15	18.60	19.15	281500
2003-02-26	19.20	19.25	18.90	19.00	341100
2003-02-27	19.15	19.24	18.80	19.13	76000
2003-02-28	19.14	19.40	19.05	19.18	38900
2003-03-03	19.39	19.40	19.01	19.10	155500
2003-03-04	18.90	19.10	18.75	18.75	26500
2003-03-05	18.95	18.95	18.60	18.90	851400
2003-03-06	18.80	18.83	17.85	18.76	576300
2003-03-07	18.35	18.95	18.35	18.83	1321300
2003-03-10	18.90	18.90	18.35	18.35	144700
2003-03-11	18.45	18.49	18.00	18.01	39300
2003-03-12	17.96	18.22	17.85	18.22	77700
2003-03-13	18.42	18.79	18.30	18.75	926400
2003-03-14	18.90	19.10	18.67	19.05	518600
2003-03-17	18.65	19.71	18.65	19.59	375400
2003-03-18	19.79	19.90	19.54	19.85	627000
2003-03-19	19.99	20.02	19.64	19.97	78900
2003-03-20	20.00	20.10	19.65	19.96	1269900
2003-03-21	20.15	20.58	19.92	20.58	179500
2003-03-24	19.85	20.05	19.70	19.85	335600
2003-03-25	19.90	20.08	19.62	19.89	120200
2003-03-26	19.75	19.97	19.65	19.89	893400
2003-03-27	19.64	19.85	19.42	19.84	825600
2003-03-28	19.70	19.75	19.50	19.62	143000
2003-03-31	19.20	19.48	19.10	19.31	169700
2003-04-01	19.45	19.64	19.20	19.58	94300
2003-04-02	19.85	20.14	19.76	20.02	369100
2003-04-03	20.35	20.35	19.94	20.00	248100
2003-04-04	20.20	20.20	19.86	20.05	79200
2003-04-07	20.55	20.67	20.17	20.20	100200
2003-04-08	20.14	20.30	20.00	20.12	179000
2003-04-09	20.10	20.30	19.84	19.88	198800
2003-04-10	20.05	20.05	19.70	19.91	383100
2003-04-11	19.99	20.23	19.85	19.94	180600
2003-04-14	20.12	20.28	19.92	20.28	120000
2003-04-15	20.43	20.46	20.13	20.45	534800
2003-04-16	20.45	20.55	20.11	20.17	338700
2003-04-17	20.17	20.50	20.13	20.50	132100
2003-04-21	20.49	20.58	20.32	20.32	76800
2003-04-22	20.25	20.95	20.25	20.93	71900
2003-04-23	20.90	21.13	20.90	21.10	79700
2003-04-24	21.00	21.00	20.75	20.90	35600
2003-04-25	20.70	20.91	20.60	20.74	105500
2003-04-28	20.74	21.22	20.74	21.11	143800
2003-04-29	21.27	21.35	21.00	21.17	324700
2003-04-30	21.15	21.40	20.95	21.40	65400
2003-05-01	21.40	21.40	20.85	21.08	34300
2003-05-02	20.98	21.49	20.98	21.37	407200
2003-05-05	21.30	21.48	21.16	21.30	33700
2003-05-06	21.35	21.56	21.26	21.36	324400
2003-05-07	21.42	21.50	21.21	21.33	61500
2003-05-08	20.95	21.28	20.95	21.13	21600
2003-05-09	21.25	21.45	21.06	21.45	13800
2003-05-12	21.19	21.65	21.19	21.61	36400
2003-05-13	21.70	21.70	21.43	21.54	386800
2003-05-14	21.50	21.62	21.33	21.47	72100
2003-05-15	21.60	21.72	21.50	21.70	152900
2003-05-16	21.50	21.71	21.44	21.60	53800
2003-05-19	21.60	21.60	21.04	21.04	333300
2003-05-20	21.29	21.29	20.87	21.16	246400
2003-05-21	21.16	21.16	20.85	21.04	107000
2003-05-22	21.14	21.30	21.03	21.20	1526600
2003-05-23	21.25	21.40	21.11	21.28	52000
2003-05-27	21.35	21.80	21.12	21.80	182000
2003-05-28	22.18	22.18	21.64	21.72	99800
2003-05-29	21.56	21.84	21.40	21.48	341100
2003-05-30	21.48	21.99	21.48	21.98	1063800
2003-06-02	22.20	22.41	22.05	22.20	312600
2003-06-03	22.29	22.31	22.04	22.23	98700
2003-06-04	22.40	22.57	22.16	22.52	599800
2003-06-05	22.49	22.64	22.29	22.58	72600
2003-06-06	22.60	23.07	22.60	22.77	802100
2003-06-09	22.77	22.77	22.42	22.47	78800
2003-06-10	22.25	22.71	22.25	22.59	107000
2003-06-11	22.75	23.13	22.64	23.04	491200
2003-06-12	23.25	23.29	23.00	23.10	89000
2003-06-13	23.21	23.21	22.77	22.85	32300
2003-06-16	22.70	23.40	22.70	23.40	61900
2003-06-17	23.59	23.59	23.25	23.41	1540600
2003-06-18	23.24	23.45	23.18	23.29	40400
2003-06-19	23.40	23.40	22.80	22.86	89600
2003-06-20	23.10	23.10	22.83	22.92	91400
2003-06-23	23.00	23.00	22.54	22.64	486500
2003-06-24	22.62	22.74	22.53	22.65	44600
2003-06-25	22.75	22.75	22.30	22.30	65900
2003-06-26	22.40	22.61	22.27	22.57	58200
2003-06-27	22.65	22.65	22.25	22.35	42200
2003-06-30	22.25	22.50	21.53	22.39	42600
2003-07-01	22.22	22.44	22.00	22.44	59600
2003-07-02	22.60	22.60	22.33	22.50	398700
2003-07-03	22.50	22.62	22.37	22.48	10500
2003-07-07	22.79	22.93	22.62	22.78	508000
2003-07-08	22.75	22.95	22.69	22.95	137700
2003-07-09	22.95	22.95	22.62	22.70	22700
2003-07-10	22.54	22.66	22.37	22.40	100400
2003-07-11	22.62	22.73	22.46	22.63	553800
2003-07-14	22.80	22.99	22.55	22.55	72100
2003-07-15	22.56	22.78	22.37	22.41	509700
2003-07-16	22.62	22.62	22.26	22.36	50100
2003-07-17	22.18	22.45	21.31	22.30	1268100
2003-07-18	22.30	22.75	22.30	22.60	4202200
2003-07-21	22.80	22.80	22.48	22.50	205200
2003-07-22	22.80	22.84	22.47	22.78	670300
2003-07-23	22.95	22.95	22.51	22.71	244000
2003-07-24	22.90	23.05	22.67	22.71	165300
2003-07-25	22.70	23.22	22.70	23.22	312800
2003-07-28	23.40	23.40	23.05	23.24	1153800
2003-07-29	23.26	23.26	22.83	22.92	1189600
2003-07-30	23.10	23.10	22.81	22.92	27600
2003-07-31	23.10	23.45	23.03	23.13	441600
2003-08-01	23.15	23.15	22.90	22.95	178000
2003-08-04	23.10	23.10	22.65	23.00	189000
2003-08-05	23.10	23.15	22.55	22.61	789800
2003-08-06	22.51	22.70	22.38	22.57	170800
2003-08-07	22.40	22.73	22.40	22.71	1054600
2003-08-08	22.90	22.90	22.61	22.74	209800
2003-08-11	22.90	22.97	22.69	22.92	178600
2003-08-12	23.05	23.14	22.82	23.14	233600
2003-08-13	23.35	23.49	23.00	23.06	536100
2003-08-14	23.00	23.42	23.00	23.33	268000
2003-08-15	23.40	23.55	23.29	23.55	51700
2003-08-18	23.60	23.90	23.45	23.90	498100
2003-08-19	24.04	24.04	23.78	24.04	900000
2003-08-20	24.03	24.03	23.78	23.90	2655100
2003-08-21	24.10	24.21	23.96	24.18	451200
2003-08-22	24.35	24.40	23.86	23.95	529700
2003-08-25	23.75	23.92	23.65	23.73	960500
2003-08-26	23.53	23.89	23.53	23.87	365700
2003-08-27	23.70	23.87	23.67	23.85	287200
2003-08-28	24.05	24.05	23.73	24.04	119100
2003-08-29	23.87	24.13	23.87	24.03	136500
2003-09-02	24.40	24.48	23.97	24.38	830700
2003-09-03	24.58	24.64	24.41	24.58	758200
2003-09-04	24.54	24.62	24.37	24.56	1947100
2003-09-05	24.59	24.59	24.17	24.29	565200
2003-09-08	24.50	24.55	24.31	24.41	1571900
2003-09-09	24.45	24.49	24.11	24.15	307400
2003-09-10	23.94	24.10	23.82	23.87	58500
2003-09-11	23.87	24.17	23.75	24.07	485400
2003-09-12	24.07	24.15	23.80	24.06	1639700
2003-09-15	24.25	24.25	24.00	24.09	271600
2003-09-16	24.07	24.47	23.91	24.40	36500
2003-09-17	24.55	24.55	24.27	24.30	238400
2003-09-18	24.45	24.63	24.28	24.59	758000
2003-09-19	24.60	24.67	24.26	24.40	105800
2003-09-22	24.20	24.25	24.01	24.08	188400
2003-09-23	23.95	24.20	23.95	24.17	506500
2003-09-24	24.35	24.35	23.68	23.70	204700
2003-09-25	23.62	23.75	23.45	23.52	105500
2003-09-26	23.33	23.50	23.22	23.27	178200
2003-09-29	23.45	23.61	23.26	23.51	710500
2003-09-30	23.60	23.60	23.05	23.29	253100
2003-10-01	23.40	23.80	23.35	23.75	31900
2003-10-02	23.65	23.90	23.65	23.86	70400
2003-10-03	23.91	24.35	23.91	24.10	202500
2003-10-06	24.24	24.24	24.04	24.11	99100
2003-10-07	23.90	24.23	23.90	24.23	86900
2003-10-08	24.08	24.25	24.01	24.12	232400
2003-10-09	24.37	24.50	24.23	24.28	153600
2003-10-10	24.48	24.48	24.05	24.14	67900
2003-10-13	24.38	24.47	24.10	24.24	143900
2003-10-14	24.30	24.42	24.08	24.36	170300
2003-10-15	24.66	24.66	24.23	24.40	155200
2003-10-16	24.18	24.50	24.00	24.41	630100
2003-10-17	24.49	24.49	24.12	24.24	300200
2003-10-20	24.35	24.35	24.14	24.30	167100
2003-10-21	24.45	24.45	24.25	24.26	70100
2003-10-22	24.05	24.25	23.95	23.98	204400
2003-10-23	23.99	24.12	23.85	24.04	166200
2003-10-24	23.78	24.10	23.75	24.05	281600
2003-10-27	24.00	24.21	24.00	24.06	151600
2003-10-28	24.13	24.34	24.08	24.34	67800
2003-10-29	24.37	24.58	24.34	24.50	134000
2003-10-30	24.85	24.87	24.56	24.69	166800
2003-10-31	24.88	24.88	24.70	24.73	645000
2003-11-03	24.88	25.02	24.79	24.85	131200
2003-11-04	25.00	25.00	24.80	24.92	44200
2003-11-05	24.99	24.99	24.73	24.90	63100
2003-11-06	24.86	25.05	24.75	25.03	167300
2003-11-07	25.04	25.15	24.89	24.94	272200
2003-11-10	25.10	25.10	24.70	24.71	692800
2003-11-11	24.65	24.75	24.59	24.62	160600
2003-11-12	24.69	25.07	24.68	25.02	751300
2003-11-13	24.82	25.06	24.82	25.01	1747200
2003-11-14	25.12	25.12	24.75	24.82	74800
2003-11-17	24.60	24.75	24.45	24.75	119500
2003-11-18	24.85	24.90	24.57	24.63	122800
2003-11-19	24.72	24.94	24.64	24.85	92800
2003-11-20	24.73	24.98	24.62	24.67	441700
2003-11-21	24.75	24.80	24.54	24.69	43300
2003-11-24	24.79	24.99	24.78	24.99	62900
2003-11-25	25.05	25.25	25.00	25.19	214900
2003-11-26	25.30	25.30	24.98	25.19	168000
2003-11-28	25.26	25.27	25.15	25.22	132500
2003-12-01	25.40	25.59	25.30	25.59	326900
2003-12-02	25.79	25.89	25.44	25.54	200600
2003-12-03	25.75	25.75	25.53	25.56	441200
2003-12-04	25.58	25.67	25.52	25.64	177400
2003-12-05	25.61	25.66	25.42	25.45	822800
2003-12-08	25.60	25.69	25.46	25.68	181900
2003-12-09	25.72	25.86	25.61	25.68	149900
2003-12-10	25.55	25.75	25.50	25.63	228900
2003-12-11	25.69	26.08	25.69	26.03	398600
2003-12-12	25.80	26.11	25.80	26.07	1787700
2003-12-15	26.42	26.42	26.01	26.10	416900
2003-12-16	26.30	26.30	25.96	26.26	475700
2003-12-17	26.35	26.35	26.07	26.29	470700
2003-12-18	26.45	26.60	26.33	26.59	435500
2003-12-19	26.65	26.65	26.32	26.48	467100
2003-12-22	26.55	26.68	26.41	26.64	938400
2003-12-23	26.82	26.82	26.61	26.70	200200
2003-12-24	27.00	27.00	26.53	26.60	265000
2003-12-26	26.72	26.72	26.53	26.55	94100
2003-12-29	26.75	26.89	26.65	26.89	244900
2003-12-30	27.05	27.05	26.70	26.73	495500
2003-12-31	26.80	26.89	26.68	26.76	253600
2004-01-02	27.00	27.01	26.63	26.74	118300
2004-01-05	27.05	27.05	26.82	27.00	302600
2004-01-06	27.15	27.15	26.87	26.96	360900
2004-01-07	27.00	27.04	26.76	27.00	558400
2004-01-08	27.15	27.25	27.02	27.17	646500
2004-01-09	26.95	27.13	26.83	26.90	1932100
2004-01-12	26.83	27.04	26.83	26.99	695700
2004-01-13	27.14	27.16	26.73	26.88	439100
2004-01-14	27.00	27.29	27.00	27.25	336600
2004-01-15	27.40	27.42	27.09	27.29	764700
2004-01-16	27.55	27.80	27.43	27.80	757800
2004-01-20	27.85	27.95	27.34	27.46	744000
2004-01-21	27.55	27.73	27.24	27.65	311400
2004-01-22	27.85	27.85	27.48	27.52	251700
2004-01-23	27.62	27.67	27.25	27.42	521700
2004-01-26	27.30	27.78	27.30	27.77	367300
2004-01-27	27.79	27.85	27.48	27.50	964300
2004-01-28	27.70	27.70	27.00	27.07	920000
2004-01-29	27.35	27.35	26.82	27.08	1215800
2004-01-30	27.12	27.12	26.81	27.03	222700
2004-02-02	26.83	27.18	26.77	26.98	395000
2004-02-03	27.90	27.90	25.84	26.88	170600
2004-02-04	26.96	26.96	26.68	26.75	640000
2004-02-05	26.90	27.06	26.70	27.00	219800
2004-02-06	27.15	27.20	26.86	27.12	712200
2004-02-09	27.20	27.20	26.99	27.05	1147100
2004-02-10	27.05	27.05	26.90	27.03	369900
2004-02-11	27.03	27.47	26.92	27.33	1008700
2004-02-12	27.50	27.50	27.28	27.31	314600
2004-02-13	27.35	27.48	27.10	27.18	735400
2004-02-17	27.34	27.46	27.21	27.39	401400
2004-02-18	27.49	27.49	27.14	27.25	441100
2004-02-19	27.45	27.45	27.04	27.04	497800
2004-02-20	27.01	27.29	26.85	26.99	530500
2004-02-23	27.15	27.15	26.75	26.89	1550700
2004-02-24	26.70	27.03	26.64	26.89	508600
2004-02-25	26.95	26.95	26.72	26.82	238900
2004-02-26	26.76	26.89	26.66	26.84	474700
2004-02-27	26.88	26.95	26.73	26.83	284400
2004-03-01	26.86	27.06	26.79	26.97	380400
2004-03-02	26.85	27.06	26.78	26.88	540200
2004-03-03	26.90	26.92	26.76	26.87	547600
2004-03-04	26.91	27.00	26.83	26.97	240800
2004-03-05	26.74	27.14	26.74	27.03	94600
2004-03-08	26.83	27.02	26.57	26.57	1022400
2004-03-09	26.48	26.60	26.31	26.39	1146100
2004-03-10	26.26	26.43	25.88	25.90	1693100
2004-03-11	25.70	26.07	25.16	25.51	1404400
2004-03-12	25.50	26.00	25.50	25.95	2531100
2004-03-15	25.94	26.04	25.61	25.63	1048200
2004-03-16	25.55	25.98	25.55	25.92	2137700
2004-03-17	26.10	26.34	26.05	26.24	299200
2004-03-18	26.10	26.31	25.98	26.27	297600
2004-03-19	26.00	26.18	25.85	25.85	439200
2004-03-22	25.64	25.65	25.29	25.50	688500
2004-03-23	25.54	25.65	25.40	25.43	484900
2004-03-24	25.37	25.52	25.28	25.43	262500
2004-03-25	25.47	25.95	25.47	25.85	557600
2004-03-26	25.95	26.15	25.87	25.99	921500
2004-03-29	26.40	26.45	26.17	26.30	360600
2004-03-30	26.23	26.48	26.20	26.46	666300
2004-03-31	26.27	26.55	26.27	26.41	444600
2004-04-01	26.53	26.64	26.43	26.56	906500
2004-04-02	26.90	27.00	26.73	26.86	1383100
2004-04-05	26.99	27.18	26.86	27.18	551400
2004-04-06	27.24	27.24	27.05	27.16	344000
2004-04-07	27.25	27.30	26.97	27.10	538800
2004-04-08	27.40	27.40	26.87	26.95	234600
2004-04-12	27.13	27.27	27.08	27.22	213200
2004-04-13	27.42	27.42	26.74	26.80	460200
2004-04-14	26.72	26.91	26.58	26.78	725900
2004-04-15	26.60	26.94	26.60	26.86	1061600
2004-04-16	26.70	27.12	26.70	27.10	556600
2004-04-19	26.90	27.05	26.87	26.95	548900
2004-04-20	27.10	27.11	26.64	26.68	170500
2004-04-21	26.48	26.85	26.41	26.85	1433900
2004-04-22	26.80	27.44	26.80	27.44	2104600
2004-04-23	27.40	27.40	27.08	27.32	754500
2004-04-26	27.31	27.42	27.12	27.18	324000
2004-04-27	27.24	27.45	27.19	27.20	205100
2004-04-28	27.30	27.30	26.83	26.84	1106700
2004-04-29	26.59	26.95	26.50	26.60	248400
2004-04-30	26.50	26.74	26.40	26.40	1413500
2004-05-03	26.35	26.75	26.30	26.70	647200
2004-05-04	26.55	26.96	26.55	26.81	874200
2004-05-05	26.65	26.99	26.65	26.83	85900
2004-05-06	26.45	26.77	26.40	26.69	507000
2004-05-07	26.58	26.72	26.22	26.22	654400
2004-05-10	26.01	26.12	25.66	25.84	1260700
2004-05-11	25.70	26.06	25.70	26.00	779500
2004-05-12	25.85	26.22	25.66	26.22	242200
2004-05-13	26.00	26.29	26.00	26.22	1492200
2004-05-14	26.05	26.29	25.96	26.17	106000
2004-05-17	25.85	25.97	25.77	25.88	347200
2004-05-18	26.10	26.16	25.92	26.14	219800
2004-05-19	26.29	26.54	26.06	26.10	574800
2004-05-20	25.96	26.07	25.91	26.04	208500
2004-05-21	26.10	26.28	26.07	26.22	212200
2004-05-24	26.45	26.55	26.27	26.42	546400
2004-05-25	26.37	26.85	26.05	26.80	98800
2004-05-26	26.90	26.92	26.73	26.86	444300
2004-05-27	27.05	27.18	26.90	27.05	704600
2004-05-28	27.22	27.22	26.90	27.05	205000
2004-06-01	26.90	27.05	26.85	27.05	394700
2004-06-02	27.17	27.32	27.05	27.30	339000
2004-06-03	27.25	27.29	27.08	27.10	198000
2004-06-04	27.08	27.34	27.08	27.25	252700
2004-06-07	27.44	27.72	27.37	27.72	713500
2004-06-08	27.80	27.81	27.60	27.78	269200
2004-06-09	27.90	27.90	27.54	27.54	1466000
2004-06-10	27.72	27.73	27.53	27.73	429300
2004-06-14	27.65	27.65	27.49	27.58	541800
2004-06-15	27.78	27.87	27.69	27.83	627600
2004-06-16	27.95	28.00	27.77	27.90	652100
2004-06-17	27.99	27.99	27.74	27.92	386700
2004-06-18	27.65	28.11	27.65	28.02	1271300
2004-06-21	28.10	28.14	27.91	27.91	658200
2004-06-22	27.87	28.20	27.87	28.17	466200
2004-06-23	28.21	28.59	28.13	28.57	341500
2004-06-24	28.77	28.78	28.40	28.51	1503800
2004-06-25	28.62	28.62	28.37	28.47	959000
2004-06-28	28.60	28.60	28.26	28.26	251700
2004-06-29	28.26	28.56	28.26	28.48	482300
2004-06-30	28.60	28.69	28.34	28.66	451100
2004-07-01	28.78	28.78	28.13	28.23	975200
2004-07-02	28.24	28.24	27.92	27.99	2125900
2004-07-06	28.05	28.05	27.75	27.93	337000
2004-07-07	27.97	28.08	27.89	27.98	424600
2004-07-08	27.85	28.00	27.80	27.82	833200
2004-07-09	27.95	28.05	27.94	28.05	489100
2004-07-12	28.05	28.17	27.87	28.09	480900
2004-07-13	28.20	28.22	28.13	28.15	763600
2004-07-14	27.93	28.33	27.80	28.10	853000
2004-07-15	28.08	28.36	28.08	28.24	1405300
2004-07-16	28.48	28.48	28.11	28.13	837900
2004-07-19	28.05	28.14	27.88	28.01	530300
2004-07-20	27.80	28.19	27.75	28.18	1143700
2004-07-21	28.24	28.39	27.81	27.81	490100
2004-07-22	27.73	27.75	27.36	27.64	2017500
2004-07-23	27.60	27.66	27.39	27.51	134800
2004-07-26	27.70	27.80	27.26	27.42	1001700
2004-07-27	27.30	27.75	27.30	27.70	776200
2004-07-28	27.52	27.94	27.43	27.87	327200
2004-07-29	27.70	28.02	27.69	27.90	1051100
2004-07-30	27.87	27.96	27.73	27.86	558300
2004-08-02	27.76	28.03	27.64	27.99	896800
2004-08-03	27.95	28.02	27.70	27.84	383900
2004-08-04	27.60	27.87	27.60	27.84	388900
2004-08-05	28.05	28.05	27.25	27.27	1283300
2004-08-06	26.90	27.10	26.67	26.71	1920500
2004-08-09	26.55	26.90	26.55	26.77	1007200
2004-08-10	26.95	27.22	26.81	27.22	914200
2004-08-11	27.01	27.22	26.86	27.19	1674400
2004-08-12	27.19	27.19	26.70	26.79	423700
2004-08-13	26.70	26.84	26.66	26.74	723200
2004-08-16	26.70	27.28	26.70	27.24	625200
2004-08-17	27.47	27.50	27.15	27.22	672400
2004-08-18	27.00	27.65	27.00	27.65	642900
2004-08-19	27.45	27.51	27.19	27.32	407300
2004-08-20	27.52	27.62	27.30	27.59	240800
2004-08-23	27.85	27.85	27.50	27.58	276900
2004-08-24	27.75	27.76	27.50	27.60	311200
2004-08-25	27.55	27.95	27.50	27.90	387400
2004-08-26	27.97	27.97	27.81	27.91	68400
2004-08-27	27.80	27.94	27.79	27.90	504300
2004-08-30	27.67	27.90	27.60	27.75	401500
2004-08-31	27.55	27.88	27.55	27.88	583600
2004-09-01	27.95	28.02	27.76	27.89	484600
2004-09-02	27.98	28.29	27.89	28.27	307800
2004-09-03	28.10	28.39	28.10	28.19	806800
2004-09-07	28.39	28.48	28.27	28.40	561900
2004-09-08	28.25	28.47	28.25	28.35	79400
2004-09-09	28.15	28.50	28.15	28.28	575100
2004-09-10	28.05	28.44	28.05	28.36	925000
2004-09-13	28.50	28.56	28.38	28.39	344500
2004-09-14	28.22	28.46	28.22	28.46	1348300
2004-09-15	28.50	28.50	28.18	28.20	693600
2004-09-16	28.27	28.46	28.15	28.38	481400
2004-09-17	28.53	28.64	28.39	28.59	646600
2004-09-20	28.60	28.62	28.39	28.44	296700
2004-09-21	28.45	28.64	28.45	28.55	435600
2004-09-22	28.55	28.55	28.08	28.15	317900
2004-09-23	28.10	28.10	27.87	27.88	155800
2004-09-24	27.81	28.07	27.70	27.98	172900
2004-09-27	27.82	27.90	27.76	27.76	1513500
2004-09-28	27.63	28.08	27.60	28.04	2896700
2004-09-29	28.10	28.18	27.96	28.14	180900
2004-09-30	28.06	28.44	28.06	28.38	465100
2004-10-01	28.20	28.79	28.20	28.78	795700
2004-10-04	28.92	29.00	28.75	28.75	1116200
2004-10-05	28.72	28.74	28.59	28.63	150400
2004-10-06	28.74	28.93	28.65	28.93	517300
2004-10-07	28.80	28.87	28.60	28.60	395800
2004-10-08	28.45	28.60	28.24	28.37	555000
2004-10-11	28.42	28.48	28.37	28.40	206300
2004-10-12	28.20	28.46	28.15	28.39	279400
2004-10-13	28.40	28.58	27.98	28.06	1047700
2004-10-14	27.96	28.13	27.50	27.94	1669700
2004-10-15	28.01	28.28	28.00	28.14	1899700
2004-10-18	27.88	28.22	27.87	28.22	786400
2004-10-19	28.30	28.39	27.97	27.97	1887000
2004-10-20	28.09	28.09	27.70	27.89	816200
2004-10-21	27.80	28.11	27.76	28.03	846200
2004-10-22	28.15	28.15	27.72	27.78	732600
2004-10-25	27.69	27.87	27.58	27.78	1495000
2004-10-26	27.77	28.21	27.74	28.20	773000
2004-10-27	28.10	28.60	28.10	28.60	752900
2004-10-28	28.70	28.70	28.40	28.54	602200
2004-10-29	28.57	28.69	28.53	28.67	398100
2004-11-01	28.73	28.82	28.59	28.76	584100
2004-11-02	28.86	29.03	28.73	28.79	1362700
2004-11-03	29.20	29.25	28.91	29.11	398200
2004-11-04	29.19	29.67	29.08	29.59	641600
2004-11-05	29.80	29.94	29.68	29.82	664200
2004-11-08	29.95	29.95	29.73	29.90	271600
2004-11-09	29.80	30.10	29.80	30.01	680700
2004-11-10	30.15	30.21	30.00	30.10	231600
2004-11-11	30.20	30.47	30.16	30.45	2861200
2004-11-12	30.60	30.60	30.34	30.56	559000
2004-11-15	30.41	30.63	30.41	30.54	578600
2004-11-16	30.60	30.60	30.31	30.34	1082300
2004-11-17	30.54	30.80	30.43	30.56	957800
2004-11-18	30.74	30.75	30.59	30.73	1126700
2004-11-19	30.89	30.89	30.29	30.36	960100
2004-11-22	30.15	30.50	30.10	30.43	187500
2004-11-23	30.50	30.50	30.25	30.38	137600
2004-11-24	30.55	30.58	30.42	30.52	315900
2004-11-26	30.38	30.65	30.38	30.52	127200
2004-11-29	30.30	30.63	30.18	30.40	222800
2004-11-30	30.45	30.55	30.31	30.47	153600
2004-12-01	30.60	30.98	30.25	30.98	509100
2004-12-02	30.70	31.03	30.70	30.88	281400
2004-12-03	30.75	31.01	30.75	30.89	433100
2004-12-06	30.72	30.93	30.71	30.72	204400
2004-12-07	30.90	30.90	30.44	30.47	280200
2004-12-08	30.40	30.65	30.40	30.55	262900
2004-12-09	30.65	30.76	30.34	30.74	1157700
2004-12-10	30.64	30.90	30.64	30.85	921200
2004-12-13	30.95	31.21	30.92	31.19	464100
2004-12-14	31.30	31.34	31.14	31.25	707500
2004-12-15	31.35	31.35	31.04	31.29	429000
2004-12-16	31.30	31.30	30.99	31.11	1933200
2004-12-17	30.95	31.02	30.50	30.92	991700
2004-12-20	31.05	31.15	30.90	30.94	281700
2004-12-21	30.85	31.17	30.85	31.11	210800
2004-12-22	31.20	31.29	31.11	31.21	170800
2004-12-23	31.24	31.35	31.21	31.25	764100
2004-12-27	31.45	31.45	31.05	31.07	206700
2004-12-28	31.15	31.27	31.11	31.24	154600
2004-12-29	31.35	31.35	31.08	31.16	101100
2004-12-30	31.29	31.29	31.16	31.18	178800
2004-12-31	31.23	31.25	31.07	31.07	162800
2005-01-03	31.25	31.29	30.77	30.80	421800
2005-01-04	30.83	30.94	30.29	30.42	1901800
2005-01-05	30.30	30.42	30.19	30.21	882400
2005-01-06	30.20	30.46	30.20	30.31	252600
2005-01-07	30.41	30.45	30.10	30.17	245400
2005-01-10	30.25	30.38	30.12	30.28	222400
2005-01-11	30.30	30.30	30.00	30.14	371300
2005-01-12	30.10	30.30	29.80	30.18	826400
2005-01-13	30.25	30.25	29.80	29.89	333600
2005-01-14	29.87	30.15	29.87	30.09	427400
2005-01-18	29.70	30.22	29.60	30.21	1082900
2005-01-19	30.10	30.21	29.96	29.97	205900
2005-01-20	29.77	30.02	29.70	29.70	727400
2005-01-21	29.76	29.90	29.49	29.51	504700
2005-01-24	29.55	29.65	29.39	29.42	436900
2005-01-25	29.60	29.80	29.51	29.70	380300
2005-01-26	29.55	29.98	29.55	29.76	825500
2005-01-27	29.90	29.90	29.60	29.84	430700
2005-01-28	29.65	29.90	29.63	29.81	452700
2005-01-31	29.79	30.20	29.79	30.20	729500
2005-02-01	30.30	30.34	30.05	30.29	517700
2005-02-02	30.35	30.36	30.12	30.29	466400
2005-02-03	30.17	30.24	30.09	30.19	613700
2005-02-04	30.23	30.46	30.23	30.45	523500
2005-02-07	30.30	30.52	30.30	30.43	276500
2005-02-08	30.46	30.60	30.41	30.60	410300
2005-02-09	30.50	30.70	30.27	30.28	466400
2005-02-10	30.28	30.47	30.25	30.42	197600
2005-02-11	30.30	30.72	30.30	30.62	228000
2005-02-14	30.78	30.78	30.55	30.59	178900
2005-02-15	30.42	30.73	30.42	30.69	252800
2005-02-16	30.85	30.85	30.55	30.78	219400
2005-02-17	30.57	30.76	30.50	30.50	230400
2005-02-18	30.53	30.58	30.40	30.50	844300
2005-02-22	30.24	30.45	30.00	30.01	645700
2005-02-23	29.82	30.42	29.81	30.05	408900
2005-02-24	30.26	30.48	30.03	30.48	417900
2005-02-25	30.50	30.75	30.39	30.73	1288700
2005-02-28	30.70	30.72	30.39	30.55	202400
2005-03-01	30.70	30.72	30.51	30.65	192800
2005-03-02	30.65	30.81	30.40	30.74	222800
2005-03-03	30.65	30.90	30.59	30.81	400600
2005-03-04	30.93	31.34	30.93	31.24	1337000
2005-03-07	31.40	31.50	31.30	31.39	414900
2005-03-08	31.40	31.47	31.34	31.37	545200
2005-03-09	31.20	31.34	31.03	31.03	374700
2005-03-10	31.00	31.23	30.94	31.10	680800
2005-03-11	31.00	31.28	30.93	31.02	474200
2005-03-14	30.95	31.20	30.95	31.19	1422200
2005-03-15	31.35	31.35	31.02	31.02	843300
2005-03-16	30.96	30.98	30.58	30.66	1068200
2005-03-17	30.75	30.82	30.61	30.65	401600
2005-03-18	30.74	30.74	30.44	30.58	657300
2005-03-21	30.69	30.75	30.42	30.68	407600
2005-03-22	30.75	30.91	30.46	30.51	444100
2005-03-23	30.41	30.50	30.30	30.32	1197000
2005-03-24	30.41	30.70	30.39	30.47	430300
2005-03-28	30.55	30.60	30.42	30.44	588100
2005-03-29	30.40	30.50	29.90	29.94	1400000
2005-03-30	30.19	30.51	30.12	30.51	845400
2005-03-31	30.32	30.50	30.32	30.43	398600
2005-04-01	30.51	30.65	30.04	30.14	304400
2005-04-04	30.11	30.19	29.92	30.11	501700
2005-04-05	30.25	30.30	30.11	30.26	206900
2005-04-06	30.15	30.45	30.15	30.27	327100
2005-04-07	30.26	30.54	30.26	30.52	474400
2005-04-08	30.43	30.53	30.21	30.21	672400
2005-04-11	30.49	30.49	30.19	30.27	298000
2005-04-12	30.10	30.57	29.91	30.51	469900
2005-04-13	30.45	30.50	29.95	29.98	1041300
2005-04-14	29.95	30.07	29.43	29.53	1370300
2005-04-15	29.40	29.57	28.95	28.95	840900
2005-04-18	28.90	29.20	28.80	29.04	826900
2005-04-19	29.00	29.24	29.00	29.17	547700
2005-04-20	29.25	29.30	28.81	28.87	1293900
2005-04-21	29.00	29.64	29.00	29.64	1572200
2005-04-22	29.80	29.80	29.04	29.29	494200
2005-04-25	29.56	29.70	29.45	29.64	654400
2005-04-26	29.45	29.70	29.23	29.26	554200
2005-04-27	29.02	29.35	28.90	29.30	1380300
2005-04-28	29.18	29.36	28.95	28.98	1274900
2005-04-29	29.11	29.37	28.91	29.32	2476900
2005-05-02	29.49	29.57	29.28	29.48	971900
2005-05-03	29.50	29.50	29.14	29.27	1644100
2005-05-04	29.33	29.65	29.25	29.61	334900
2005-05-05	29.47	29.68	29.39	29.46	641000
2005-05-06	29.52	29.70	29.52	29.58	194800
2005-05-09	29.41	29.78	29.41	29.78	514100
2005-05-10	29.90	29.90	29.36	29.43	3093200
2005-05-11	29.32	29.71	29.31	29.64	675000
2005-05-12	29.84	29.84	29.29	29.32	959100
2005-05-13	29.45	29.47	28.96	29.17	3046100
2005-05-16	29.10	29.58	29.10	29.58	388100
2005-05-17	29.70	29.78	29.35	29.78	1150100
2005-05-18	29.70	30.33	29.62	30.23	2704400
2005-05-19	30.29	30.31	30.08	30.27	2282200
2005-05-20	29.47	30.30	29.47	30.26	3394700
2005-05-23	30.10	30.57	30.10	30.47	3516900
2005-05-24	30.60	30.60	30.26	30.39	229800
2005-05-25	30.33	30.40	30.05	30.13	1765400
2005-05-26	30.25	30.41	30.15	30.35	867600
2005-05-27	30.38	30.40	30.30	30.33	132500
2005-05-31	30.22	30.36	30.15	30.25	188100
2005-06-01	30.42	30.44	30.13	30.36	769400
2005-06-02	30.28	30.44	30.26	30.36	103400
2005-06-03	30.31	30.42	30.16	30.22	148300
2005-06-06	30.21	30.28	30.12	30.24	587800
2005-06-07	30.33	30.63	30.20	30.37	305000
2005-06-08	30.35	30.46	30.16	30.18	158700
2005-06-09	30.02	30.23	29.99	30.19	496800
2005-06-10	30.05	30.32	30.00	30.15	1494700
2005-06-13	30.17	30.37	30.07	30.20	433100
2005-06-14	30.16	30.25	30.12	30.13	280000
2005-06-15	30.23	30.23	29.94	30.16	599100
2005-06-16	30.05	30.32	30.05	30.19	556900
2005-06-17	30.06	30.48	30.06	30.36	1386000
2005-06-20	30.17	30.36	30.17	30.25	553900
2005-06-21	30.29	30.34	30.19	30.24	2044500
2005-06-22	30.21	30.36	30.09	30.09	534400
2005-06-23	30.04	30.04	29.48	29.48	1745800
2005-06-24	29.53	29.55	29.12	29.29	810300
2005-06-27	29.34	29.34	29.13	29.25	536400
2005-06-28	29.35	29.78	29.35	29.76	720300
2005-06-29	29.79	29.80	29.57	29.57	812800
2005-06-30	29.65	29.74	29.34	29.38	1053700
2005-07-01	29.60	29.60	29.39	29.48	508900
2005-07-05	29.49	29.62	29.29	29.57	877100
2005-07-06	29.40	29.57	29.24	29.24	868200
2005-07-07	28.83	29.36	28.83	29.31	808800
2005-07-08	29.32	29.82	29.32	29.82	1711200
2005-07-11	29.70	30.00	29.70	29.87	727600
2005-07-12	29.80	29.84	29.70	29.71	496600
2005-07-13	29.65	29.86	29.65	29.80	822300
2005-07-14	30.01	30.14	29.98	30.07	853400
2005-07-15	30.06	30.42	29.91	30.03	657800
2005-07-18	29.87	30.11	29.85	29.97	821100
2005-07-19	30.14	30.25	30.10	30.22	1048900
2005-07-20	30.39	30.60	30.00	30.57	448100
2005-07-21	30.59	30.69	30.39	30.41	975500
2005-07-22	30.40	30.60	30.38	30.50	694400
2005-07-25	30.45	30.64	30.28	30.28	721100
2005-07-26	30.42	30.50	30.33	30.43	438900
2005-07-27	30.53	30.56	30.41	30.55	1142900
2005-07-28	30.68	30.76	30.54	30.72	1007400
2005-07-29	30.72	30.75	30.50	30.50	666900
2005-08-01	30.58	30.61	30.43	30.48	505800
2005-08-02	30.40	30.52	30.35	30.44	977900
2005-08-03	30.45	30.45	30.31	30.38	1268000
2005-08-04	30.40	30.40	30.15	30.18	417500
2005-08-05	30.05	30.21	30.00	30.02	631600
2005-08-08	30.07	30.19	29.95	29.95	697200
2005-08-09	30.03	30.25	30.03	30.17	464700
2005-08-10	30.30	30.50	30.05	30.15	401700
2005-08-11	30.07	30.42	30.07	30.40	438400
2005-08-12	30.43	30.50	30.17	30.27	866100
2005-08-15	30.19	30.40	30.06	30.33	585000
2005-08-16	30.24	30.29	29.96	29.98	989300
2005-08-17	30.15	30.21	29.86	30.06	845000
2005-08-18	29.90	30.09	29.90	29.93	474000
2005-08-19	30.07	30.20	30.04	30.05	540100
2005-08-22	30.03	30.32	30.02	30.11	545100
2005-08-23	30.12	30.15	29.92	29.97	452900
2005-08-24	29.93	30.12	29.71	29.73	457400
2005-08-25	29.75	29.84	29.70	29.78	347300
2005-08-26	29.80	29.80	29.58	29.62	1614100
2005-08-29	29.62	29.80	29.46	29.80	259200
2005-08-30	29.65	29.68	29.33	29.56	1653900
2005-08-31	29.51	29.80	29.38	29.78	1055800
2005-09-01	29.41	29.86	29.15	29.66	1001200
2005-09-02	29.55	29.87	29.55	29.76	659400
2005-09-06	29.65	30.13	29.65	30.11	818400
2005-09-07	30.09	30.23	30.01	30.23	1976700
2005-09-08	30.05	30.17	29.98	30.06	200000
2005-09-09	30.06	30.26	30.06	30.23	270200
2005-09-12	30.15	30.42	30.10	30.42	713800
2005-09-13	30.34	30.42	30.20	30.29	620600
2005-09-14	30.30	30.33	30.00	30.06	1806300
2005-09-15	30.18	30.18	29.94	30.02	525200
2005-09-16	30.08	30.16	29.86	30.11	1144900
2005-09-19	30.02	30.02	29.58	29.71	1704500
2005-09-20	30.06	30.06	29.51	29.51	631400
2005-09-21	29.40	29.60	29.30	29.41	601200
2005-09-22	29.37	29.62	29.31	29.53	3667500
2005-09-23	29.57	29.82	29.47	29.75	1895400
2005-09-26	29.80	30.00	29.58	29.71	1362300
2005-09-27	29.56	29.94	29.56	29.87	1542800
2005-09-28	29.88	29.95	29.68	29.88	151800
2005-09-29	29.92	30.04	29.60	30.02	1069300
2005-09-30	30.00	30.16	29.96	30.16	261400
2005-10-03	30.26	30.26	29.93	29.98	906400
2005-10-04	30.09	30.15	29.69	29.71	1626400
2005-10-05	29.59	29.69	29.33	29.34	2624400
2005-10-06	29.44	29.71	29.33	29.54	6168400
2005-10-07	29.67	29.80	29.59	29.80	2373700
2005-10-10	29.77	29.77	29.52	29.57	390800
2005-10-11	29.45	29.67	29.37	29.41	406000
2005-10-12	29.40	29.62	29.23	29.41	1061300
2005-10-13	29.50	29.50	29.18	29.37	4903400
2005-10-14	29.48	29.68	29.38	29.63	1830300
2005-10-17	29.88	29.88	29.47	29.69	3865500
2005-10-18	29.71	29.71	29.42	29.48	1170200
2005-10-19	29.45	29.87	29.30	29.87	1481000
2005-10-20	29.70	30.04	29.40	29.49	450500
2005-10-21	29.52	29.61	29.24	29.29	1035300
2005-10-24	29.30	29.77	29.30	29.74	2441700
2005-10-25	29.79	29.89	29.49	29.70	526800
2005-10-26	29.57	29.76	29.44	29.44	1256200
2005-10-27	29.60	29.60	29.12	29.18	810300
2005-10-28	29.34	29.65	29.20	29.65	844200
2005-10-31	29.72	29.84	29.66	29.73	1339700
2005-11-01	29.85	29.85	29.60	29.64	694100
2005-11-02	29.61	29.97	29.48	29.94	880200
2005-11-03	30.10	30.21	30.02	30.07	726200
2005-11-04	30.15	30.17	29.96	30.09	662900
2005-11-07	30.20	30.25	30.02	30.20	297900
2005-11-08	30.00	30.11	29.96	30.01	269500
2005-11-09	30.05	30.25	29.97	30.08	562000
2005-11-10	30.16	30.50	30.06	30.47	282500
2005-11-11	30.35	30.58	30.35	30.53	502200
2005-11-14	30.52	30.61	30.49	30.59	198900
2005-11-15	30.74	30.75	30.50	30.58	840000
2005-11-16	30.65	30.76	30.64	30.69	885400
2005-11-17	30.80	31.02	30.62	30.98	426600
2005-11-18	31.10	31.37	31.10	31.30	786500
2005-11-21	31.31	31.53	31.25	31.48	1097900
2005-11-22	31.71	31.71	31.36	31.56	1308700
2005-11-23	31.56	31.69	31.55	31.60	559600
2005-11-25	31.80	31.80	31.55	31.61	394300
2005-11-28	31.63	31.71	31.42	31.44	1541200
2005-11-29	31.25	31.74	31.24	31.51	564000
2005-11-30	31.75	31.75	31.42	31.46	300700
2005-12-01	31.69	31.86	31.50	31.81	530100
2005-12-02	31.60	31.78	31.60	31.69	248500
2005-12-05	31.47	31.60	31.44	31.52	2599100
2005-12-06	31.77	31.89	31.60	31.65	829000
2005-12-07	31.90	31.97	31.32	31.42	749800
2005-12-08	31.67	31.67	31.17	31.28	476900
2005-12-09	31.10	31.59	31.09	31.45	2306800
2005-12-12	31.65	31.70	31.37	31.46	1050700
2005-12-13	31.70	31.70	31.33	31.49	2426700
2005-12-14	31.53	31.86	31.53	31.76	710900
2005-12-15	31.90	31.91	31.69	31.81	793100
2005-12-16	31.84	31.84	31.62	31.67	380300
2005-12-19	31.60	31.61	31.27	31.36	521600
2005-12-20	31.36	31.48	31.32	31.38	476300
2005-12-21	31.53	31.67	31.45	31.54	447200
2005-12-22	31.69	31.82	31.60	31.78	794700
2005-12-23	31.80	31.90	31.77	31.84	318600
2005-12-27	31.89	32.03	31.52	31.56	304500
2005-12-28	31.50	31.67	31.45	31.61	534000
2005-12-29	31.65	31.80	31.60	31.60	392500
2005-12-30	31.40	31.52	31.39	31.42	806400
2006-01-03	31.17	31.69	31.12	31.63	1256500
2006-01-04	31.75	31.79	31.62	31.71	3369000
2006-01-05	31.79	31.79	31.57	31.66	386200
2006-01-06	31.89	31.89	31.63	31.78	458700
2006-01-09	31.65	32.05	31.62	32.04	960100
2006-01-10	31.80	31.97	31.80	31.95	760900
2006-01-11	31.91	32.02	31.86	31.97	592100
2006-01-12	31.99	31.99	31.69	31.73	1296900
2006-01-13	31.41	31.71	31.41	31.62	903100
2006-01-17	31.87	31.87	31.36	31.46	886200
2006-01-18	31.23	31.55	31.23	31.50	928400
2006-01-19	31.64	31.70	31.44	31.65	1295100
2006-01-20	31.53	31.60	30.90	30.96	2775400
2006-01-23	31.00	31.11	30.95	30.98	1260300
2006-01-24	31.12	31.30	31.07	31.21	1639900
2006-01-25	31.39	31.39	31.11	31.20	883900
2006-01-26	31.21	31.55	31.21	31.55	822500
2006-01-27	31.68	31.68	31.43	31.62	578500
2006-01-30	31.51	31.69	31.44	31.69	1174500
2006-01-31	31.60	31.70	31.48	31.51	749200
2006-02-01	31.41	31.84	31.41	31.78	1824600
2006-02-02	31.62	31.85	31.42	31.51	979100
2006-02-03	31.47	31.60	31.36	31.44	766900
2006-02-06	31.39	31.56	31.38	31.55	543800
2006-02-07	31.54	31.61	31.28	31.32	649500
2006-02-08	31.33	31.53	31.25	31.47	968100
2006-02-09	31.43	31.79	31.43	31.65	501600
2006-02-10	31.90	31.96	31.58	31.86	961900
2006-02-13	31.83	31.96	31.58	31.90	387800
2006-02-14	31.93	32.33	31.78	32.28	664500
2006-02-15	32.20	32.38	32.13	32.37	772700
2006-02-16	32.52	32.52	32.25	32.46	657800
2006-02-17	32.45	32.59	32.35	32.54	923400
2006-02-21	32.60	32.61	32.32	32.41	1011100
2006-02-22	32.55	32.78	32.55	32.75	1452400
2006-02-23	32.66	32.80	32.60	32.64	521800
2006-02-24	32.58	32.76	32.48	32.66	581400
2006-02-27	32.95	32.97	32.56	32.87	1078600
2006-02-28	32.89	32.89	32.43	32.49	626700
2006-03-01	32.65	32.75	32.55	32.75	526200
2006-03-02	32.66	32.69	32.21	32.66	676600
2006-03-03	32.52	33.00	32.44	32.74	860200
2006-03-06	32.94	33.04	32.44	32.57	703600
2006-03-07	32.50	32.68	32.43	32.59	2502700
2006-03-08	32.54	32.59	32.25	32.55	1115200
2006-03-09	32.67	32.96	32.48	32.51	1567300
2006-03-10	32.64	32.87	32.46	32.85	1152600
2006-03-13	32.95	32.97	32.75	32.83	582900
2006-03-14	32.80	33.24	32.80	33.14	711900
2006-03-15	33.25	33.66	33.23	33.64	1200800
2006-03-16	33.85	33.86	33.65	33.66	1058400
2006-03-17	33.73	33.84	33.67	33.79	1050100
2006-03-20	33.99	34.10	33.71	33.73	928800
2006-03-21	33.81	33.95	33.56	33.60	1701800
2006-03-22	33.64	33.92	33.52	33.85	613500
2006-03-23	33.82	33.84	33.57	33.71	488100
2006-03-24	33.68	33.83	33.61	33.68	1006000
2006-03-27	33.71	33.74	33.58	33.71	483900
2006-03-28	33.71	33.82	33.45	33.47	944800
2006-03-29	33.57	33.86	33.57	33.81	1002900
2006-03-30	33.78	33.97	33.66	33.81	1178300
2006-03-31	33.79	33.94	33.78	33.80	292500
2006-04-03	34.01	34.20	33.84	33.92	1188900
2006-04-04	33.81	34.17	33.80	34.15	334200
2006-04-05	34.30	34.48	33.96	34.17	801800
2006-04-06	34.23	34.25	34.00	34.12	1090200
2006-04-07	34.11	34.34	33.83	33.95	1085700
2006-04-10	33.91	33.97	33.79	33.83	401600
2006-04-11	33.96	33.96	33.62	33.77	1090600
2006-04-12	33.89	34.02	33.81	34.00	632500
2006-04-13	33.89	34.03	33.75	33.86	648800
2006-04-17	33.92	33.97	33.56	33.69	841400
2006-04-18	33.88	34.54	33.77	34.50	914900
2006-04-19	34.41	34.79	34.41	34.72	618300
2006-04-20	34.82	34.95	34.65	34.85	862000
2006-04-21	34.95	35.12	34.62	34.89	1363100
2006-04-24	34.85	35.01	34.84	35.01	431500
2006-04-25	35.05	35.05	34.48	34.60	2203900
2006-04-26	34.57	34.86	34.56	34.79	859200
2006-04-27	34.51	34.88	34.41	34.60	1407300
2006-04-28	34.50	34.75	34.50	34.53	2827300
2006-05-01	34.45	34.81	34.45	34.62	708000
2006-05-02	34.87	34.93	34.64	34.90	370000
2006-05-03	34.94	35.00	34.85	34.91	478700
2006-05-04	34.99	35.40	34.99	35.33	731800
2006-05-05	35.64	35.73	35.51	35.68	2844500
2006-05-08	35.52	36.02	35.52	35.65	1278700
2006-05-09	35.89	35.89	35.59	35.65	1496600
2006-05-10	35.63	35.83	35.57	35.67	700300
2006-05-11	35.65	35.67	35.37	35.49	1764800
2006-05-12	35.30	35.33	34.90	34.93	1244200
2006-05-15	34.73	34.98	34.62	34.94	958000
2006-05-16	35.11	35.27	34.89	34.93	582200
2006-05-17	34.77	34.80	34.10	34.21	3193600
2006-05-18	34.35	34.35	33.82	33.93	2104200
2006-05-19	33.97	34.17	33.75	34.04	2165600
2006-05-22	33.79	34.11	33.66	33.97	1971200
2006-05-23	34.22	34.24	33.78	33.81	1617500
2006-05-24	33.90	33.90	33.35	33.72	1713300
2006-05-25	33.98	33.98	33.72	33.95	1310900
2006-05-26	34.14	34.17	33.96	34.14	1207400
2006-05-30	34.16	34.16	33.67	33.70	3879600
2006-05-31	33.70	34.00	33.70	33.94	1454600
2006-06-01	33.86	34.33	33.86	34.29	1210600
2006-06-02	34.34	34.50	34.14	34.28	2147000
2006-06-05	34.34	34.34	33.55	33.60	916000
2006-06-06	33.61	33.87	33.20	33.47	3365600
2006-06-07	33.59	33.67	33.10	33.10	2196200
2006-06-08	33.11	33.18	32.34	33.12	3012400
2006-06-09	33.29	33.29	32.84	32.84	6334500
2006-06-12	32.91	32.98	32.41	32.43	1532300
2006-06-13	32.26	32.68	32.26	32.33	1823700
2006-06-14	32.33	32.62	32.31	32.61	2045000
2006-06-15	32.77	33.45	32.73	33.35	1427900
2006-06-16	33.34	33.34	33.07	33.26	856100
2006-06-19	33.26	33.45	32.85	33.00	1026200
2006-06-20	33.02	33.16	32.87	32.96	1223900
2006-06-21	33.08	33.45	33.00	33.35	726900
2006-06-22	33.39	33.39	33.02	33.15	1854900
2006-06-23	33.19	33.47	32.97	33.24	488600
2006-06-26	33.25	33.34	33.09	33.33	1871100
2006-06-27	33.25	33.43	32.97	33.02	1026700
2006-06-28	33.10	33.17	32.82	33.12	515900
2006-06-29	33.37	33.85	33.25	33.82	1282400
2006-06-30	34.01	34.01	33.78	33.81	929000
2006-07-03	33.92	34.00	33.85	33.93	661200
2006-07-05	33.70	33.80	33.57	33.68	1263900
2006-07-06	33.69	33.90	33.67	33.77	806400
2006-07-07	33.60	33.60	33.20	33.27	1305500
2006-07-10	33.27	33.47	33.24	33.36	1221400
2006-07-11	33.21	33.47	33.05	33.45	1683400
2006-07-12	33.54	33.54	33.01	33.11	922500
2006-07-13	32.89	32.91	32.44	32.46	2140100
2006-07-14	32.46	32.46	31.74	32.00	4097700
2006-07-17	32.06	32.11	31.79	31.89	1746100
2006-07-18	32.00	32.05	31.65	32.04	1558400
2006-07-19	32.12	32.72	32.07	32.69	2387200
2006-07-20	32.61	32.86	32.00	32.02	3451700
2006-07-21	32.02	32.04	31.56	31.70	2855000
2006-07-24	31.81	32.27	31.81	32.22	2052500
2006-07-25	32.05	32.20	31.65	32.13	5472000
2006-07-26	32.10	32.13	31.52	31.72	2504700
2006-07-27	31.85	31.95	31.58	31.66	5677500
2006-07-28	31.84	32.10	31.70	32.02	1563500
2006-07-31	32.04	32.04	31.82	31.89	748400
2006-08-01	31.66	31.85	31.55	31.69	1862300
2006-08-02	31.67	31.97	31.65	31.89	1221000
2006-08-03	31.85	32.26	31.66	32.15	2952200
2006-08-04	32.37	32.58	31.86	32.06	1513800
2006-08-07	31.90	32.10	31.77	31.93	868300
2006-08-08	31.93	32.00	31.50	31.65	2577700
2006-08-09	31.75	31.85	31.13	31.16	1754100
2006-08-10	31.20	31.46	31.03	31.41	1934800
2006-08-11	31.28	31.49	31.12	31.23	1118100
2006-08-14	31.37	31.76	31.28	31.29	2420600
2006-08-15	31.65	31.90	31.56	31.86	1506600
2006-08-16	32.25	32.65	32.06	32.57	4211200
2006-08-17	32.45	32.73	32.45	32.61	803100
2006-08-18	32.73	32.78	32.43	32.53	1281800
2006-08-21	32.41	32.42	32.21	32.24	1914100
2006-08-22	32.13	32.43	32.13	32.34	1178200
2006-08-23	32.23	32.37	31.96	32.10	1701400
2006-08-24	32.24	32.24	31.82	31.93	1357300
2006-08-25	31.81	31.94	31.70	31.94	918800
2006-08-28	31.94	32.18	31.87	32.07	2617600
2006-08-29	32.17	32.17	31.88	32.15	833200
2006-08-30	32.04	32.21	32.04	32.18	697400
2006-08-31	32.08	32.29	32.08	32.25	602800
2006-09-01	32.44	32.50	32.25	32.48	791200
2006-09-05	32.38	32.59	32.33	32.55	1600500
2006-09-06	32.49	32.49	32.21	32.21	2513800
2006-09-07	32.05	32.22	32.00	32.13	1184100
2006-09-08	32.12	32.19	32.08	32.19	1063700
2006-09-11	32.00	32.24	31.91	32.22	835600
2006-09-12	32.29	32.54	32.17	32.52	3449600
2006-09-13	32.52	32.91	32.50	32.85	2139500
2006-09-14	32.66	32.80	32.63	32.70	1588500
2006-09-15	32.62	32.89	32.62	32.73	1908100
2006-09-18	32.68	32.89	32.68	32.81	472500
2006-09-19	32.81	32.81	32.48	32.68	1592700
2006-09-20	32.66	32.96	32.66	32.86	1442900
2006-09-21	32.99	32.99	32.42	32.55	1396300
2006-09-22	32.42	32.49	32.28	32.39	2069200
2006-09-25	32.65	32.82	32.37	32.78	1061700
2006-09-26	32.85	33.28	32.80	33.19	3463500
2006-09-27	33.35	33.46	33.25	33.27	1907100
2006-09-28	33.45	33.55	33.26	33.50	1211500
2006-09-29	33.63	33.67	33.33	33.34	861400
2006-10-02	33.59	33.62	33.30	33.44	2924900
2006-10-03	33.37	33.78	33.37	33.65	1645800
2006-10-04	33.58	34.15	33.57	34.15	3151900
2006-10-05	34.10	34.43	34.03	34.32	983600
2006-10-06	34.21	34.32	34.10	34.25	2477300
2006-10-09	34.26	34.36	34.06	34.29	373400
2006-10-10	34.22	34.48	34.22	34.34	1492200
2006-10-11	34.34	34.36	34.09	34.35	966300
2006-10-12	34.43	34.65	34.37	34.64	2358600
2006-10-13	34.57	34.63	34.46	34.56	592300
2006-10-16	34.46	34.91	34.46	34.79	1319900
2006-10-17	34.68	34.70	34.40	34.60	2131300
2006-10-18	34.90	35.05	34.41	34.51	2943200
2006-10-19	34.41	34.52	34.35	34.43	1457500
2006-10-20	34.39	34.49	34.16	34.28	4171800
2006-10-23	34.09	34.58	34.09	34.46	1401300
2006-10-24	34.36	34.52	34.36	34.48	807000
2006-10-25	34.55	34.57	34.33	34.51	1918900
2006-10-26	34.51	34.54	34.25	34.50	1976800
2006-10-27	34.49	34.49	34.17	34.25	1352600
2006-10-30	34.01	34.45	33.70	34.36	739000
2006-10-31	34.36	34.48	34.12	34.28	1387100
2006-11-01	34.41	34.44	33.99	34.11	1483300
2006-11-02	33.90	34.05	33.88	33.99	1618600
2006-11-03	34.07	34.14	33.79	33.92	1376000
2006-11-06	34.01	34.31	33.99	34.22	1522400
2006-11-07	34.10	34.68	34.10	34.61	3315900
2006-11-08	34.40	34.75	34.40	34.66	899100
2006-11-09	34.59	34.69	34.35	34.45	1534000
2006-11-10	34.34	34.57	34.34	34.50	1413900
2006-11-13	34.50	34.83	34.50	34.77	1261500
2006-11-14	34.87	34.97	34.52	34.88	1344200
2006-11-15	34.94	35.26	34.89	35.22	2041200
2006-11-16	35.37	35.50	35.27	35.38	1200700
2006-11-17	35.37	35.42	35.28	35.40	848400
2006-11-20	35.45	35.45	35.25	35.28	595700
2006-11-21	35.41	35.50	35.20	35.40	2369300
2006-11-22	35.58	35.58	35.44	35.54	1154900
2006-11-24	35.29	35.52	35.25	35.47	108600
2006-11-27	35.36	35.37	34.86	34.90	1635300
2006-11-28	34.72	34.86	34.65	34.86	1699400
2006-11-29	34.86	35.14	34.84	35.14	1002100
2006-11-30	35.04	35.27	34.90	35.12	693400
2006-12-01	35.01	35.21	34.68	34.92	742500
2006-12-04	35.00	35.39	34.96	35.37	1575200
2006-12-05	35.35	35.48	35.25	35.45	896000
2006-12-06	35.42	35.46	35.33	35.33	2713600
2006-12-07	35.28	35.55	35.27	35.27	483800
2006-12-08	35.25	35.34	35.16	35.31	991700
2006-12-11	35.18	35.34	35.15	35.15	286000
2006-12-12	35.15	35.25	34.93	35.21	2616500
2006-12-13	35.24	35.35	34.96	35.09	1596000
2006-12-14	35.17	35.37	34.96	35.29	1107700
2006-12-15	35.14	35.26	35.08	35.20	2519200
2006-12-18	35.31	35.38	35.16	35.24	978700
2006-12-19	35.12	35.34	35.03	35.25	579000
2006-12-20	35.34	35.43	35.12	35.30	428900
2006-12-21	35.35	35.48	35.15	35.23	879900
2006-12-22	35.27	35.27	34.93	35.01	357500
2006-12-26	35.03	35.18	35.02	35.18	696600
2006-12-27	35.36	35.38	35.16	35.36	1033200
2006-12-28	35.43	35.46	35.21	35.24	231300
2006-12-29	35.28	35.29	35.01	35.01	252000
2007-01-03	35.13	35.56	35.02	35.23	3095700
2007-01-04	35.08	35.19	34.83	35.08	1706700
2007-01-05	35.08	35.08	34.77	34.96	3413800
2007-01-08	34.87	35.15	34.75	35.09	1669600
2007-01-09	35.20	35.24	34.93	35.07	1043200
2007-01-10	34.90	35.19	34.85	35.19	2762800
2007-01-11	35.10	35.52	35.10	35.48	2757700
2007-01-12	35.58	35.62	35.41	35.58	1263200
2007-01-16	35.45	35.84	35.45	35.77	1560600
2007-01-17	35.85	35.96	35.73	35.80	1659600
2007-01-18	35.72	35.90	35.63	35.64	1329300
2007-01-19	35.65	35.81	35.59	35.62	1531000
2007-01-22	35.58	35.62	35.13	35.23	1188600
2007-01-23	35.15	35.71	35.15	35.61	1829300
2007-01-24	35.73	35.73	35.50	35.65	2334300
2007-01-25	35.68	35.68	35.24	35.26	2087600
2007-01-26	35.46	35.46	34.95	35.14	1850800
2007-01-29	35.20	35.34	35.08	35.24	2823500
2007-01-30	35.40	35.40	35.11	35.23	1692500
2007-01-31	35.20	35.78	35.20	35.74	1263600
2007-02-01	35.95	36.19	35.51	36.14	2036800
2007-02-02	36.00	36.31	36.00	36.27	2448900
2007-02-05	36.28	36.33	35.90	36.26	1521100
2007-02-06	36.23	36.28	36.14	36.24	2814600
2007-02-07	36.35	36.35	36.19	36.23	1130400
2007-02-08	36.28	36.28	35.97	36.00	2209000
2007-02-09	36.02	36.07	35.74	35.81	3604600
2007-02-12	35.87	35.93	35.75	35.88	2738108
2007-02-13	35.82	36.20	35.82	36.20	4795211
2007-02-14	36.34	36.78	36.26	36.73	2329023
2007-02-15	36.84	36.84	36.25	36.75	1417900
2007-02-16	36.80	36.80	36.56	36.66	971800
2007-02-20	36.62	36.79	36.50	36.77	1537800
2007-02-21	36.50	36.83	36.50	36.82	2347400
2007-02-22	36.89	36.95	36.51	36.58	1525100
2007-02-23	36.61	36.61	36.37	36.56	1953000
2007-02-26	36.55	36.60	36.25	36.39	1548808
2007-02-27	36.20	36.20	35.00	35.30	4292800
2007-02-28	35.34	35.63	35.09	35.42	3121100
2007-03-01	34.87	35.47	34.09	35.28	4232865
2007-03-02	35.35	35.35	34.84	34.84	3170500
2007-03-05	34.62	35.04	34.35	34.75	4517300
2007-03-06	34.99	35.15	34.77	35.15	5726800
2007-03-07	35.08	35.25	35.01	35.01	2483100
2007-03-08	35.19	35.99	35.19	35.27	2759100
2007-03-09	35.60	35.60	35.26	35.45	1306900
2007-03-12	35.65	35.71	35.25	35.62	1635000
2007-03-13	35.62	35.62	34.88	35.02	2573800
2007-03-14	35.15	35.20	34.55	35.16	3341700
2007-03-15	34.96	35.33	34.96	35.20	2479500
2007-03-16	35.29	35.38	34.99	35.25	1633400
2007-03-19	35.37	35.56	35.33	35.50	3446800
2007-03-20	35.58	35.64	35.46	35.59	1330550
2007-03-21	35.62	36.19	35.57	36.08	3295000
2007-03-22	36.19	36.19	35.93	36.15	2537800
2007-03-23	36.04	36.36	35.89	36.36	3497350
2007-03-26	35.96	36.47	35.84	36.06	2302400
2007-03-27	35.91	36.03	35.75	35.89	2673900
2007-03-28	35.98	35.98	35.41	35.60	4467300
2007-03-29	35.63	35.78	35.37	35.59	4731400
2007-03-30	35.82	35.89	35.31	35.55	5694075
2007-04-02	35.64	35.64	35.41	35.61	4166346
2007-04-03	35.78	35.94	35.74	35.86	3727958
2007-04-04	35.60	35.90	35.60	35.72	3915700
2007-04-05	35.70	35.84	35.63	35.83	2502929
2007-04-09	36.00	36.06	35.79	35.79	2471906
2007-04-10	35.87	35.96	35.69	35.78	3088596
2007-04-11	35.92	35.96	35.59	35.64	4280458
2007-04-12	35.50	36.07	35.50	36.07	3867714
2007-04-13	36.10	36.15	35.89	36.06	4796500
2007-04-16	36.29	36.37	36.25	36.35	1428931
2007-04-17	36.34	36.37	36.18	36.35	1527852
2007-04-18	36.10	36.65	36.10	36.45	1542651
2007-04-19	36.42	36.71	36.32	36.57	3395311
2007-04-20	36.97	37.20	36.82	36.82	1695201
2007-04-23	36.93	37.12	36.90	36.96	2643110
2007-04-24	37.11	37.20	36.83	36.85	4675324
2007-04-25	37.13	37.86	36.84	37.23	2316384
2007-04-26	37.27	37.36	37.16	37.21	724043
2007-04-27	37.20	37.81	37.18	37.64	3192853
2007-04-30	37.93	38.00	37.20	37.20	1713875
2007-05-01	37.34	37.50	37.26	37.43	3308753
2007-05-02	37.33	37.90	37.33	37.67	2236803
2007-05-03	37.90	37.98	37.83	37.94	2078952
2007-05-04	38.15	38.40	37.89	37.98	3364041
2007-05-07	38.10	38.15	37.98	38.08	1978752
2007-05-08	37.90	38.07	37.84	38.06	1202500
2007-05-09	38.03	38.29	37.92	38.16	2064100
2007-05-10	38.02	38.20	37.75	37.90	3222569
2007-05-11	37.90	38.19	37.70	38.19	1681350
2007-05-14	38.28	38.28	37.90	38.02	3746800
2007-05-15	38.09	38.46	38.04	38.12	2981250
2007-05-16	38.27	38.35	38.02	38.31	2150400
2007-05-17	38.40	38.46	38.20	38.38	2809300
2007-05-18	38.33	38.50	38.25	38.25	2837615
2007-05-21	38.50	38.54	38.30	38.47	4293178
2007-05-22	38.72	38.72	38.31	38.39	1107865
2007-05-23	38.34	38.66	38.34	38.58	4071023
2007-05-24	38.70	38.74	38.20	38.27	3748121
2007-05-25	38.46	38.59	38.35	38.50	2288450
2007-05-29	38.25	38.75	38.25	38.75	5165550
2007-05-30	38.50	38.94	38.36	38.92	4116000
2007-05-31	39.06	39.20	39.01	39.13	4611600
2007-06-01	39.38	39.43	39.09	39.28	5356770
2007-06-04	39.03	39.36	39.03	39.29	5474862
2007-06-05	39.25	39.40	39.01	39.17	4470350
2007-06-06	38.96	39.01	38.63	38.75	6151500
2007-06-07	38.55	38.79	38.06	38.12	5776591
2007-06-08	38.30	38.73	38.07	38.65	3031400
2007-06-11	38.55	38.90	38.55	38.70	2960600
2007-06-12	38.67	38.75	38.20	38.20	3105144
2007-06-13	38.55	39.11	38.44	39.11	3294500
2007-06-14	39.11	39.48	39.11	39.31	2121185
2007-06-15	39.60	39.62	39.42	39.42	1733202
2007-06-18	39.50	39.64	39.28	39.40	1543096
2007-06-19	39.33	39.70	39.17	39.52	3627800
2007-06-20	39.81	39.87	39.30	39.30	2117850
2007-06-21	39.29	39.51	39.04	39.38	2777700
2007-06-22	39.37	39.46	38.99	39.15	3238300
2007-06-25	39.23	39.41	38.82	39.05	2682029
2007-06-26	39.04	39.16	38.71	38.72	7165020
2007-06-27	38.51	39.10	38.42	39.10	2196800
2007-06-28	38.85	39.17	38.85	38.90	2308875
2007-06-29	39.16	39.35	38.80	39.04	4411100
2007-07-02	39.16	39.46	38.89	39.32	3608294
2007-07-03	39.57	39.66	39.50	39.60	1674303
2007-07-05	39.60	40.49	39.41	39.56	1979173
2007-07-06	39.63	39.83	39.50	39.80	1566499
2007-07-09	39.87	40.12	39.81	40.10	2363355
2007-07-10	39.90	40.18	39.34	39.43	2392001
2007-07-11	39.40	39.85	39.39	39.85	3833187
2007-07-12	39.99	40.96	39.93	40.44	3015000
2007-07-13	40.50	40.89	40.50	40.72	3053200
2007-07-16	40.70	41.11	40.70	40.98	2413635
2007-07-17	41.08	41.44	40.99	41.22	4281748
2007-07-18	41.10	41.42	40.89	41.13	4158298
2007-07-19	41.38	41.59	41.36	41.50	4174700
2007-07-20	41.17	41.48	40.73	40.90	4509381
2007-07-23	41.19	41.37	41.02	41.17	1963600
2007-07-24	41.07	41.20	40.56	40.60	7209505
2007-07-25	40.85	41.04	40.29	40.70	8328933
2007-07-26	40.13	40.59	39.37	39.85	8377982
2007-07-27	39.74	40.01	39.05	39.11	7651928
2007-07-30	39.43	40.01	39.30	39.95	6668409
2007-07-31	40.11	40.59	39.31	39.41	9482393
2007-08-01	39.43	40.29	39.12	39.70	9594225
2007-08-02	39.89	40.15	39.67	39.97	7948150
2007-08-03	40.04	40.12	39.10	39.15	5419406
2007-08-06	39.20	39.74	39.00	39.74	6602229
2007-08-07	39.50	40.01	39.25	39.74	8034588
2007-08-08	39.85	40.05	39.40	40.05	7222642
2007-08-09	39.13	39.53	38.66	38.98	9365237
2007-08-10	38.18	38.82	37.68	38.53	15654247
2007-08-13	39.02	39.27	38.77	39.05	6220100
2007-08-14	39.25	39.25	38.05	38.05	4621176
2007-08-15	37.99	38.45	37.36	37.60	7857900
2007-08-16	37.03	37.62	36.04	37.62	14361446
2007-08-17	38.59	38.81	37.55	38.00	11701403
2007-08-20	38.17	38.66	37.97	38.55	11070420
2007-08-21	38.48	38.72	38.28	38.40	4968120
2007-08-22	38.65	39.20	38.64	39.09	4456300
2007-08-23	39.29	39.40	38.61	38.88	3297300
2007-08-24	38.75	39.37	38.75	39.20	4095000
2007-08-27	39.30	39.39	39.11	39.11	3444800
2007-08-28	39.05	39.07	38.12	38.17	4981900
2007-08-29	38.40	39.08	38.35	39.07	3397500
2007-08-30	38.72	39.13	38.57	38.83	2472300
2007-08-31	39.24	39.55	39.04	39.42	4389100
2007-09-04	39.36	39.77	39.14	39.60	5069600
2007-09-05	39.22	39.35	38.95	39.20	2298500
2007-09-06	39.23	39.52	38.89	39.52	3230200
2007-09-07	39.03	39.08	38.57	38.71	6721600
2007-09-10	38.87	38.96	38.21	38.74	5938600
2007-09-11	38.64	39.19	38.64	39.09	4543200
2007-09-12	38.98	39.39	38.86	39.06	3671400
2007-09-13	39.40	39.65	39.18	39.47	3566100
2007-09-14	39.40	39.61	39.16	39.54	2426700
2007-09-17	39.49	39.54	39.20	39.20	2308200
2007-09-18	39.41	40.62	39.41	40.47	5280900
2007-09-19	40.93	41.04	40.66	40.90	3263650
2007-09-20	40.76	40.81	40.51	40.56	7924500
2007-09-21	40.80	40.80	40.50	40.63	2176200
2007-09-24	40.69	40.73	40.21	40.24	4150100
2007-09-25	40.25	40.60	40.05	40.40	10900926
2007-09-26	40.65	40.87	40.56	40.68	7758200
2007-09-27	40.94	40.99	40.71	40.86	3595800
2007-09-28	41.03	41.08	40.74	41.08	3124626
2007-10-01	41.06	41.64	40.92	41.61	8254500
2007-10-02	41.68	41.77	41.19	41.27	1351600
2007-10-03	41.19	41.27	40.88	40.99	3975500
2007-10-04	41.15	41.15	40.93	41.13	3475100
2007-10-05	41.52	41.75	41.30	41.58	2919900
2007-10-08	41.52	41.67	41.34	41.51	849600
2007-10-09	41.70	41.90	41.45	41.90	1840900
2007-10-10	41.99	41.99	41.25	41.44	1855000
2007-10-11	41.75	41.79	40.96	41.14	5550500
2007-10-12	41.15	41.32	40.87	41.32	4771000
2007-10-15	40.31	41.74	40.31	41.00	5630200
2007-10-16	41.00	41.00	40.63	40.82	4872856
2007-10-17	40.95	41.17	40.43	40.93	7526232
2007-10-18	40.78	41.05	40.61	41.04	3888600
2007-10-19	40.64	40.75	39.69	39.90	5618700
2007-10-22	39.48	40.05	39.33	40.05	9143100
2007-10-23	40.30	40.37	39.97	40.32	5009200
2007-10-24	40.29	40.48	39.01	40.20	7285900
2007-10-25	40.37	40.49	39.81	40.27	7023600
2007-10-26	39.53	40.75	39.53	40.30	4185101
2007-10-29	40.37	40.56	40.28	40.56	2597100
2007-10-30	40.40	40.49	40.19	40.20	2207283
2007-10-31	40.10	40.82	40.10	40.55	5443388
2007-11-01	40.00	40.42	39.84	39.86	6016482
2007-11-02	40.35	40.35	39.68	40.22	6475303
2007-11-05	39.97	40.44	39.69	40.05	7972086
2007-11-06	40.54	40.70	40.12	40.68	4168818
2007-11-07	40.54	40.54	39.67	39.70	10259607
2007-11-08	39.89	39.92	39.23	39.71	8635709
2007-11-09	39.25	39.40	38.92	38.92	5710832
2007-11-12	38.75	39.25	38.50	38.50	5374145
2007-11-13	38.80	39.51	38.80	39.48	4289599
2007-11-14	39.72	39.85	39.21	39.35	5032984
2007-11-15	39.63	39.63	38.64	38.80	3506769
2007-11-16	38.82	38.97	38.34	38.81	7695288
2007-11-19	38.42	38.56	38.08	38.25	7974260
2007-11-20	38.04	38.76	37.80	38.31	7125460
2007-11-21	37.82	38.10	37.62	37.67	4936680
2007-11-23	37.64	38.29	37.64	38.17	1069052
2007-11-26	38.56	38.62	37.57	37.57	3644311
2007-11-27	37.51	38.45	37.51	38.32	6404246
2007-11-28	38.25	39.49	38.25	39.25	5381200
2007-11-29	38.79	39.44	38.79	39.25	3274457
2007-11-30	39.96	39.96	39.12	39.40	6791729
2007-12-03	39.65	39.65	39.00	39.00	3348610
2007-12-04	38.89	39.08	38.80	38.91	3113915
2007-12-05	39.54	39.56	39.24	39.55	2815711
2007-12-06	39.70	40.22	39.42	40.00	2220067
2007-12-07	40.18	40.37	40.16	40.30	3432328
2007-12-10	40.38	40.59	40.22	40.49	2496033
2007-12-11	40.82	40.82	39.20	39.20	8748417
2007-12-12	40.00	40.36	39.20	39.70	4597652
2007-12-13	39.18	39.99	39.18	39.90	3178241
2007-12-14	39.27	39.91	39.27	39.46	5104935
2007-12-17	39.22	39.28	38.62	38.75	5244152
2007-12-18	38.73	39.01	38.37	38.86	5743615
2007-12-19	39.21	39.21	38.44	38.73	3489583
2007-12-20	38.78	39.05	38.56	39.05	3717476
2007-12-21	39.68	39.68	39.10	39.55	2760790
2007-12-24	40.03	40.03	39.58	39.99	891176
2007-12-26	39.94	39.94	39.59	39.84	2219351
2007-12-27	39.59	39.96	39.30	39.38	2490919
2007-12-28	39.55	39.66	39.24	39.34	1541381
2007-12-31	39.54	39.54	39.05	39.16	2378223
2008-01-02	39.05	39.21	38.22	38.51	7781430
2008-01-03	38.76	38.81	38.49	38.54	5334692
2008-01-04	38.14	38.31	37.55	37.75	12500259
2008-01-07	37.73	37.90	37.04	37.28	8542778
2008-01-08	37.45	37.54	36.26	36.45	10547747
2008-01-09	36.35	36.80	35.91	36.56	11917080
2008-01-10	36.44	37.44	36.31	37.07	14380410
2008-01-11	36.87	37.12	36.24	36.44	8846935
2008-01-14	36.58	36.94	36.50	36.89	4419776
2008-01-15	36.49	36.66	35.92	36.12	13396063
2008-01-16	35.82	36.39	35.66	35.70	8588045
2008-01-17	36.11	36.16	34.49	34.75	12869097
2008-01-18	34.88	35.56	34.63	34.68	8142972
2008-01-22	32.72	35.17	32.40	34.80	10142703
2008-01-23	33.75	35.85	33.75	35.75	11973263
2008-01-24	36.10	36.17	35.64	35.96	7188423
2008-01-25	36.51	36.51	35.75	35.80	16851973
2008-01-28	36.02	36.44	35.72	36.33	11629705
2008-01-29	36.75	36.75	36.41	36.65	5273952
2008-01-30	36.76	37.50	36.46	36.69	6795142
2008-01-31	36.30	37.49	36.14	37.00	9120918
2008-02-01	37.35	37.85	37.24	37.85	8863280
2008-02-04	37.99	37.99	37.44	37.44	7162838
2008-02-05	36.57	37.07	36.43	36.49	8321548
2008-02-06	36.71	36.92	36.25	36.43	5560335
2008-02-07	36.23	36.60	36.06	36.44	7200426
2008-02-08	36.30	36.53	35.95	36.17	7242700
2008-02-11	36.04	36.62	35.94	36.53	5167362
2008-02-12	36.82	37.15	36.55	36.90	10939953
2008-02-13	36.91	37.56	36.62	37.56	5794628
2008-02-14	37.69	37.70	36.82	37.00	6746168
2008-02-15	36.62	36.93	36.54	36.77	6852476
2008-02-19	37.02	37.27	36.65	36.95	5918610
2008-02-20	36.83	37.14	36.40	37.07	4769560
2008-02-21	37.43	37.45	36.51	36.78	6812981
2008-02-22	36.78	37.15	36.19	37.15	6112488
2008-02-25	37.28	37.49	36.69	37.44	5766876
2008-02-26	37.25	37.78	37.15	37.47	6428664
2008-02-27	37.05	37.82	37.05	37.54	2573852
2008-02-28	37.41	37.45	37.03	37.27	3924293
2008-02-29	36.98	36.99	36.25	36.25	6461642
2008-03-03	36.00	36.78	35.99	36.78	3710161
2008-03-04	36.24	36.56	35.97	36.35	4853420
2008-03-05	36.38	37.03	36.38	36.83	4740807
2008-03-06	36.87	36.87	36.13	36.13	5262367
2008-03-07	36.01	36.28	35.39	35.61	7012840
2008-03-10	35.57	35.71	34.89	35.04	5627943
2008-03-11	35.61	36.23	35.29	36.23	9575081
2008-03-12	36.12	36.68	36.12	36.16	7534607
2008-03-13	35.42	36.66	35.42	36.66	7434754
2008-03-14	37.00	37.01	35.49	36.08	14902827
2008-03-17	35.13	36.24	35.13	35.90	9241049
2008-03-18	36.55	37.79	36.37	37.79	9586415
2008-03-19	37.17	37.57	36.32	36.41	5599211
2008-03-20	36.30	36.85	36.02	36.63	3951604
2008-03-24	37.04	37.46	36.81	37.46	6765176
2008-03-25	37.39	37.77	37.09	37.69	6335688
2008-03-26	37.37	37.49	37.15	37.39	3638182
2008-03-27	37.62	37.62	36.92	36.98	7984421
2008-03-28	37.28	37.32	36.81	36.84	3255600
2008-03-31	37.00	37.40	36.77	37.40	4198860
2008-04-01	37.68	38.39	37.45	38.25	14300973
2008-04-02	38.23	38.53	38.08	38.42	5795233
2008-04-03	37.94	38.29	37.94	38.25	4375761
2008-04-04	38.26	38.64	38.02	38.40	5044979
2008-04-07	38.67	38.73	38.14	38.16	6896596
2008-04-08	37.98	38.14	37.82	38.13	4186701
2008-04-09	37.84	38.12	37.49	37.76	5800575
2008-04-10	37.74	38.04	37.45	37.92	2775035
2008-04-11	36.86	36.99	36.33	36.43	6944484
2008-04-14	36.59	36.62	36.38	36.45	3620566
2008-04-15	36.68	36.70	36.22	36.62	4748174
2008-04-16	36.86	37.64	36.86	37.64	7933017
2008-04-17	37.39	37.46	37.09	37.20	5176504
2008-04-18	37.93	38.38	37.84	38.32	7603471
2008-04-21	38.05	38.19	37.88	38.19	7976255
2008-04-22	37.95	37.97	37.44	37.58	3361759
2008-04-23	37.76	38.00	37.48	37.60	4164181
2008-04-24	37.84	38.29	37.45	37.84	4105339
2008-04-25	38.32	38.48	37.85	38.37	2686444
2008-04-28	38.49	38.59	38.26	38.59	11001574
2008-04-29	38.44	38.49	38.15	38.23	5395931
2008-04-30	38.39	38.78	38.13	38.50	7494033
2008-05-01	38.27	38.88	38.14	38.75	10938959
2008-05-02	39.07	39.24	38.61	38.90	8936500
2008-05-05	38.94	38.98	38.53	38.80	3242889
2008-05-06	38.57	39.08	38.42	38.95	3398358
2008-05-07	39.03	39.06	38.27	38.35	5739298
2008-05-08	38.43	38.71	38.30	38.48	6928141
2008-05-09	38.16	38.36	38.11	38.24	4176332
2008-05-12	38.44	38.85	38.15	38.85	3550137
2008-05-13	38.51	39.17	38.51	39.11	3191548
2008-05-14	39.10	39.50	39.10	39.15	2979456
2008-05-15	39.15	39.39	39.01	39.38	3619098
2008-05-16	39.46	39.46	39.03	39.28	2605624
2008-05-19	39.35	39.97	39.19	39.72	6566850
2008-05-20	39.36	39.36	38.89	39.09	4368372
2008-05-21	39.04	39.25	38.30	38.43	8489073
2008-05-22	38.43	38.55	38.20	38.34	6620575
2008-05-23	38.21	38.21	37.65	37.79	4037365
2008-05-27	37.78	38.19	37.66	38.19	3903514
2008-05-28	38.40	38.49	38.09	38.45	5650963
2008-05-29	38.54	38.92	38.13	38.60	7581295
2008-05-30	38.77	39.02	38.57	38.84	4003194
2008-06-02	38.67	38.94	38.25	38.51	5004228
2008-06-03	38.54	38.68	37.90	38.38	5398263
2008-06-04	38.03	38.39	37.94	38.23	4411558
2008-06-05	38.25	38.60	38.04	38.51	6498365
2008-06-06	38.15	38.29	37.01	37.01	11162153
2008-06-09	37.29	37.49	37.09	37.39	7946764
2008-06-10	37.02	37.59	37.02	37.17	4217901
2008-06-11	37.15	37.15	36.40	36.47	6568132
2008-06-12	36.64	37.33	36.43	36.60	7316871
2008-06-13	36.76	37.16	36.71	37.02	8574411
2008-06-16	37.10	37.26	36.70	36.82	5625962
2008-06-17	37.13	37.15	36.55	36.74	3678305
2008-06-18	36.32	36.57	36.17	36.21	6784280
2008-06-19	36.23	36.83	36.17	36.68	6266301
2008-06-20	36.15	36.40	35.81	35.90	5842280
2008-06-23	36.17	36.20	35.87	35.97	3460208
2008-06-24	35.68	35.88	35.39	35.47	6387455
2008-06-25	35.59	35.59	35.00	35.28	8762388
2008-06-26	34.95	34.95	33.80	33.92	10217619
2008-06-27	34.08	34.08	33.51	33.84	9277155
2008-06-30	33.65	34.22	33.59	34.08	5948006
2008-07-01	33.50	34.16	33.37	34.00	12149026
2008-07-02	34.13	34.17	32.90	32.96	12311688
2008-07-03	33.35	33.53	32.95	33.41	5800543
2008-07-07	33.49	33.82	33.00	33.37	7051472
2008-07-08	33.25	34.14	33.25	33.99	12327505
2008-07-09	34.13	34.28	33.16	33.19	9153298
2008-07-10	33.50	33.79	33.18	33.50	9592214
2008-07-11	33.42	33.79	32.95	33.15	9542404
2008-07-14	33.45	33.89	32.89	33.14	7401546
2008-07-15	33.09	33.14	32.00	32.54	9592351
2008-07-16	32.75	33.59	32.34	33.56	9211184
2008-07-17	33.83	34.25	33.46	34.08	10626280
2008-07-18	34.15	34.30	33.80	34.30	7400553
2008-07-21	34.24	34.33	33.83	34.15	7538174
2008-07-22	34.08	34.79	34.08	34.75	6980603
2008-07-23	35.00	35.21	34.62	35.21	8744308
2008-07-24	35.30	35.35	34.13	34.15	9031900
2008-07-25	34.64	34.64	34.25	34.47	8324035
2008-07-28	34.60	34.60	33.57	33.68	7177084
2008-07-29	33.88	34.95	33.87	34.79	6799364
2008-07-30	34.95	35.48	34.84	35.35	9428067
2008-07-31	35.12	35.25	34.27	34.48	17874274
2008-08-01	34.60	34.70	34.05	34.25	7999981
2008-08-04	34.18	34.32	33.87	34.10	7557007
2008-08-05	34.42	35.09	34.42	35.05	9724871
2008-08-06	35.05	35.72	34.69	35.72	6914935
2008-08-07	34.82	35.10	34.52	34.52	10655750
2008-08-08	34.66	35.89	34.53	35.71	11684736
2008-08-11	35.82	36.11	35.50	35.80	12795798
2008-08-12	35.79	35.80	35.29	35.45	7227513
2008-08-13	35.28	35.39	34.72	35.32	11051953
2008-08-14	35.07	35.73	34.89	35.45	9603870
2008-08-15	35.59	35.86	35.43	35.65	6119145
2008-08-18	35.77	35.80	35.00	35.25	6234756
2008-08-19	35.21	35.21	34.51	34.81	6894240
2008-08-20	34.67	34.85	34.21	34.53	9990440
2008-08-21	34.31	34.77	34.20	34.61	8100483
2008-08-22	34.86	35.29	34.73	35.29	6478585
2008-08-25	35.10	35.10	34.41	34.74	5858260
2008-08-26	34.54	34.74	34.29	34.73	7859212
2008-08-27	34.43	34.99	34.43	34.83	5629554
2008-08-28	34.91	35.77	34.91	35.61	8420998
2008-08-29	35.57	35.75	35.19	35.22	3775650
2008-09-02	35.76	36.16	35.00	35.23	10442567
2008-09-03	35.22	35.31	34.70	34.97	9964690
2008-09-04	34.65	34.66	33.52	33.77	11476888
2008-09-05	33.42	33.79	33.14	33.76	12674764
2008-09-08	34.41	34.82	33.94	34.30	15607119
2008-09-09	34.09	34.57	33.26	33.29	11434866
2008-09-10	33.45	33.86	33.20	33.43	9732240
2008-09-11	33.14	34.20	33.04	34.20	8516233
2008-09-12	33.86	34.17	33.57	34.11	10793258
2008-09-15	32.64	33.67	32.64	32.74	16085511
2008-09-16	31.99	33.20	31.92	32.84	18499815
2008-09-17	32.36	32.37	31.43	31.73	15598474
2008-09-18	31.65	32.85	30.56	32.38	30949527
2008-09-19	35.00	35.00	33.10	33.11	15910058
2008-09-22	33.00	33.38	32.20	32.23	5309394
2008-09-23	32.44	32.59	31.50	31.52	12016061
2008-09-24	31.85	31.88	30.97	31.45	8931084
2008-09-25	31.37	31.93	31.00	31.70	11687813
2008-09-26	31.03	31.61	30.64	31.57	14530960
2008-09-29	31.04	31.34	29.29	30.50	16947345
2008-09-30	30.00	30.80	29.76	30.80	10050242
2008-10-01	30.31	30.31	29.38	30.07	21014507
2008-10-02	29.63	29.63	27.81	28.27	14679254
2008-10-03	28.50	28.93	27.58	27.82	18081813
2008-10-06	26.87	27.21	25.57	27.09	20767296
2008-10-07	27.57	27.78	25.82	26.19	15985130
2008-10-08	25.03	26.75	25.03	25.79	19231952
2008-10-09	26.42	26.42	24.00	24.32	15437438
2008-10-10	22.91	24.92	22.20	23.54	23376031
2008-10-13	25.19	26.46	24.60	26.06	7824111
2008-10-14	27.80	27.80	25.06	26.05	17373730
2008-10-15	25.44	25.44	23.41	23.60	15899255
2008-10-16	23.44	24.58	22.46	24.08	20528144
2008-10-17	23.24	25.18	23.24	23.56	12076066
2008-10-20	24.40	24.92	23.97	24.73	13286876
2008-10-21	24.73	25.10	24.18	24.51	11165473
2008-10-22	23.61	23.85	22.33	23.38	20321408
2008-10-23	23.24	23.60	21.92	23.44	19569317
2008-10-24	21.65	22.72	21.56	22.09	17650151
2008-10-27	21.80	22.76	21.24	21.24	11494185
2008-10-28	22.16	23.73	21.39	23.42	12324085
2008-10-29	23.84	24.92	23.47	23.52	15938332
2008-10-30	24.20	24.83	23.85	24.37	14639219
2008-10-31	24.53	25.30	24.09	25.18	12745815
2008-11-03	25.09	25.19	24.62	24.75	8841334
2008-11-04	25.52	26.36	25.25	25.83	15205430
2008-11-05	26.14	26.18	24.69	24.75	15585537
2008-11-06	24.50	24.93	23.15	23.59	13678626
2008-11-07	23.94	24.06	23.28	23.83	11548092
2008-11-10	24.55	24.61	23.52	23.84	9504033
2008-11-11	23.44	23.75	22.83	23.31	15414569
2008-11-12	22.92	22.92	21.96	22.20	11420743
2008-11-13	22.43	23.47	20.90	23.39	24198500
2008-11-14	23.18	23.56	22.19	22.40	17514261
2008-11-17	21.90	22.62	21.64	21.95	17218815
2008-11-18	21.83	22.26	21.27	21.97	14682097
2008-11-19	22.21	22.21	20.51	20.55	23026326
2008-11-20	20.34	21.07	19.24	20.00	20907018
2008-11-21	20.06	20.76	19.19	20.59	27855870
2008-11-24	20.88	22.16	20.81	21.62	20405509
2008-11-25	22.25	22.38	21.37	21.93	14812282
2008-11-26	21.56	22.76	21.41	22.62	11156349
2008-11-28	22.56	23.25	22.51	23.11	4169272
2008-12-01	22.78	22.78	21.14	21.21	11050047
2008-12-02	21.66	22.24	21.38	22.19	13488138
2008-12-03	21.87	22.77	21.53	22.57	18148975
2008-12-04	22.26	22.87	21.73	22.12	16594352
2008-12-05	21.71	22.73	21.24	22.66	19686230
2008-12-08	23.55	23.95	22.90	23.25	17034312
2008-12-09	23.23	23.46	22.60	22.84	15503776
2008-12-10	23.14	23.47	22.82	23.21	10248782
2008-12-11	22.77	23.08	22.06	22.21	12010623
2008-12-12	21.72	22.37	21.50	22.27	10671301
2008-12-15	22.57	22.57	21.87	22.26	10048742
2008-12-16	22.32	23.51	22.25	23.36	14467074
2008-12-17	23.22	23.63	22.93	23.37	10703020
2008-12-18	23.46	23.56	22.49	22.55	12514854
2008-12-19	22.64	23.03	22.46	22.58	13076987
2008-12-22	22.75	22.75	21.92	21.99	10035106
2008-12-23	22.36	22.58	22.02	22.16	6316678
2008-12-24	22.18	22.39	22.13	22.30	2206967
2008-12-26	22.47	22.56	22.22	22.47	1231221
2008-12-29	22.37	22.48	21.86	22.05	3072489
2008-12-30	22.38	22.97	22.29	22.87	4753970
2008-12-31	23.02	23.54	22.86	23.42	6278916
2009-01-02	23.52	24.42	23.27	24.28	6659438
2009-01-05	24.18	24.46	23.88	24.09	11182035
2009-01-06	24.42	24.74	24.23	24.62	13438273
2009-01-07	24.26	24.26	23.51	23.52	10726108
2009-01-08	23.51	23.77	23.35	23.75	11184352
2009-01-09	23.85	23.89	23.20	23.23	6161375
2009-01-12	23.22	23.27	22.61	22.72	8466847
2009-01-13	22.71	22.81	22.01	22.33	19223424
2009-01-14	21.99	22.01	21.39	21.50	15643091
2009-01-15	21.55	21.86	20.80	21.70	14149155
2009-01-16	21.92	22.06	21.22	21.82	9030164
2009-01-20	21.68	21.84	20.80	20.81	13047930
2009-01-21	21.25	21.44	20.57	21.34	16046062
2009-01-22	21.04	21.48	20.67	21.27	17930140
2009-01-23	20.69	21.08	20.54	20.63	19148396
2009-01-26	20.64	21.28	20.50	20.87	19811693
2009-01-27	21.05	21.39	20.97	21.25	14817308
2009-01-28	21.82	22.10	21.65	21.86	17245946
2009-01-29	21.73	21.73	20.99	21.06	11543071
2009-01-30	21.12	21.23	20.40	20.61	7889889
2009-02-02	20.30	20.33	19.85	20.14	9383486
2009-02-03	20.18	20.61	20.11	20.51	9090257
2009-02-04	20.73	20.98	20.40	20.40	10429741
2009-02-05	20.25	20.90	20.04	20.64	11882342
2009-02-06	20.85	21.31	20.71	21.14	12767159
2009-02-09	21.19	21.72	21.05	21.54	8462738
2009-02-10	21.43	21.55	20.32	20.41	8791192
2009-02-11	20.53	20.78	20.35	20.57	6449627
2009-02-12	20.29	20.40	19.70	20.34	12775192
2009-02-13	20.46	20.76	20.30	20.34	8666892
2009-02-17	19.64	19.82	19.28	19.31	15837769
2009-02-18	19.63	19.66	19.13	19.34	11520812
2009-02-19	19.60	19.66	18.91	18.91	12503964
2009-02-20	18.73	18.93	18.27	18.62	16660796
2009-02-23	18.84	18.94	17.77	17.90	11756698
2009-02-24	17.86	18.55	17.64	18.29	10561689
2009-02-25	18.33	18.33	17.67	17.85	14158557
2009-02-26	18.21	18.23	17.54	17.54	8399024
2009-02-27	17.25	17.64	17.07	17.10	12093296
2009-03-02	16.89	16.90	15.98	15.98	9658527
2009-03-03	16.44	16.49	15.78	15.86	10173948
2009-03-04	16.30	16.60	15.85	16.30	10930266
2009-03-05	16.05	16.09	15.38	15.67	13472250
2009-03-06	15.86	16.03	15.14	15.50	13882137
2009-03-09	15.48	15.84	15.16	15.36	9734710
2009-03-10	15.63	16.61	15.63	16.52	10318456
2009-03-11	16.79	17.03	16.50	16.68	9343591
2009-03-12	16.87	17.42	16.43	17.22	8489916
2009-03-13	17.50	17.65	16.97	17.25	8101099
2009-03-16	17.49	18.04	17.41	17.44	11528088
2009-03-17	17.58	17.95	17.28	17.95	8408553
2009-03-18	17.82	18.52	17.43	18.29	12540909
2009-03-19	18.50	18.58	18.08	18.11	8776869
2009-03-20	18.05	18.09	17.27	17.39	12500521
2009-03-23	17.83	18.73	17.69	18.65	8478409
2009-03-24	18.40	18.99	18.37	18.50	14726516
2009-03-25	18.66	19.22	18.15	18.65	10734810
2009-03-26	18.93	19.65	18.90	19.65	16534564
2009-03-27	19.41	19.49	19.10	19.28	10114919
2009-03-30	18.65	18.69	18.09	18.32	8718113
2009-03-31	18.59	18.87	18.26	18.43	10759502
2009-04-01	18.26	18.85	18.13	18.84	8654287
2009-04-02	19.24	20.12	19.20	19.85	13176925
2009-04-03	19.86	19.97	19.61	19.87	11174374
2009-04-06	19.66	20.09	19.44	19.92	7783274
2009-04-07	19.61	19.78	19.34	19.35	9263753
2009-04-08	19.55	19.65	19.24	19.52	11783541
2009-04-09	19.93	20.64	19.93	20.48	18412742
2009-04-13	20.21	20.72	20.07	20.54	13678002
2009-04-14	20.30	20.70	20.16	20.24	13458015
2009-04-15	20.17	20.65	20.09	20.43	10098167
2009-04-16	20.74	21.26	20.46	21.12	15534211
2009-04-17	21.27	21.34	20.97	21.11	9920436
2009-04-20	20.77	20.80	20.11	20.18	11248005
2009-04-21	20.03	20.72	19.98	20.67	7147879
2009-04-22	20.41	21.48	20.41	20.99	13736327
2009-04-23	21.17	21.29	20.69	21.22	8470962
2009-04-24	21.49	21.80	21.28	21.66	9277179
2009-04-27	21.49	21.69	21.18	21.23	7980409
2009-04-28	21.03	21.33	20.80	20.98	9559698
2009-04-29	21.18	21.95	21.18	21.68	14356533
2009-04-30	22.14	22.32	21.65	21.76	11382596
2009-05-01	21.78	22.24	21.66	22.00	9052088
2009-05-04	22.29	22.84	22.06	22.72	9579761
2009-05-05	22.64	22.89	22.52	22.79	9942569
2009-05-06	23.01	23.23	22.70	23.15	18727779
2009-05-07	23.37	23.39	22.51	22.68	17176052
2009-05-08	22.87	23.51	22.87	23.51	9326714
2009-05-11	23.03	23.22	22.78	22.81	10456900
2009-05-12	23.07	23.07	22.16	22.56	12735453
2009-05-13	22.01	22.25	21.55	21.63	12479629
2009-05-14	21.58	22.07	21.58	21.79	10311638
2009-05-15	21.87	22.19	21.63	21.80	17495750
2009-05-18	21.91	22.60	21.91	22.60	10524535
2009-05-19	22.55	22.71	22.33	22.43	19701778
2009-05-20	22.79	23.09	22.45	22.45	13316609
2009-05-21	22.11	22.25	21.55	21.77	20545652
2009-05-22	21.75	21.99	21.57	21.69	8858102
2009-05-26	21.84	22.51	21.51	22.48	16082293
2009-05-27	22.48	22.58	21.75	21.75	10835625
2009-05-28	21.95	22.09	21.47	21.96	10851333
2009-05-29	22.16	22.52	21.93	22.49	10999589
2009-06-01	22.97	23.58	22.77	23.53	19476907
2009-06-02	23.40	23.75	23.37	23.57	10763459
2009-06-03	23.26	23.46	22.90	23.11	15375426
2009-06-04	23.26	23.58	23.06	23.53	7971353
2009-06-05	24.05	24.08	23.60	23.73	12145999
2009-06-08	23.72	23.92	23.32	23.79	8434656
2009-06-09	23.84	23.87	23.49	23.74	10302590
2009-06-10	24.09	24.13	23.17	23.59	12810100
2009-06-11	23.54	23.86	23.50	23.55	10526805
2009-06-12	23.53	23.60	23.23	23.59	8454660
2009-06-15	23.48	23.48	22.66	22.87	8953253
2009-06-16	22.97	23.06	22.45	22.45	9303595
2009-06-17	22.34	22.54	22.16	22.28	17690626
2009-06-18	22.45	22.46	22.03	22.30	12271817
2009-06-19	22.49	22.64	22.06	22.20	8822211
2009-06-22	22.02	22.05	21.37	21.46	11339587
2009-06-23	21.39	21.47	21.08	21.26	14739249
2009-06-24	21.48	21.90	21.29	21.40	13853804
2009-06-25	21.32	22.11	21.32	22.06	18079237
2009-06-26	22.07	22.20	21.91	21.97	11819264
2009-06-29	22.15	22.35	21.95	22.19	6238787
2009-06-30	22.19	22.29	21.77	21.96	8985043
2009-07-01	21.76	22.37	21.75	22.05	14009269
2009-07-02	22.01	22.01	21.32	21.36	13736116
2009-07-06	21.09	21.37	21.00	21.37	13749285
2009-07-07	21.24	21.30	20.59	20.64	13589864
2009-07-08	20.60	20.77	20.29	20.56	18108037
2009-07-09	20.69	20.84	20.58	20.75	10261245
2009-07-10	20.56	20.81	20.21	20.72	13921368
2009-07-13	20.85	21.29	20.57	21.25	9447369
2009-07-14	21.49	21.56	21.24	21.56	7456543
2009-07-15	21.91	22.28	21.77	22.23	12194330
2009-07-16	22.22	22.75	22.10	22.64	9080560
2009-07-17	22.59	22.59	22.21	22.38	8516710
2009-07-20	22.66	22.90	22.53	22.83	11225686
2009-07-21	23.11	23.30	22.58	22.84	11589992
2009-07-22	22.74	23.06	22.69	22.91	8604557
2009-07-23	22.81	23.51	22.78	23.39	12070086
2009-07-24	23.25	23.44	23.04	23.41	7254096
2009-07-27	23.42	23.58	23.22	23.54	8301831
2009-07-28	23.44	23.69	23.24	23.52	6436517
2009-07-29	23.34	23.42	23.09	23.41	11747535
2009-07-30	23.83	24.13	23.78	23.79	13005277
2009-07-31	23.85	24.10	23.79	23.88	10541299
2009-08-03	24.19	24.52	23.99	24.40	14749031
2009-08-04	24.36	24.59	24.20	24.58	8212261
2009-08-05	24.66	24.66	24.19	24.38	10111740
2009-08-06	24.57	24.65	24.31	24.51	20333532
2009-08-07	24.88	25.33	24.72	25.12	13530293
2009-08-10	25.05	25.08	24.69	24.88	13115142
2009-08-11	24.68	24.85	24.38	24.55	12984983
2009-08-12	24.46	25.23	24.46	24.98	9455137
2009-08-13	25.17	25.18	24.82	25.09	8606021
2009-08-14	25.13	25.13	24.45	24.73	14117593
2009-08-17	24.15	24.21	23.84	24.00	15285010
2009-08-18	24.10	24.37	24.02	24.29	10462935
2009-08-19	24.04	24.49	23.97	24.36	8427918
2009-08-20	24.40	24.71	24.29	24.66	8648064
2009-08-21	24.98	25.32	24.57	25.30	8874913
2009-08-24	25.30	25.56	25.20	25.35	7054447
2009-08-25	25.54	25.69	25.33	25.49	8624766
2009-08-26	25.48	25.48	25.12	25.23	6915282
2009-08-27	25.22	25.56	25.02	25.46	8669585
2009-08-28	25.73	25.73	25.16	25.32	7591150
2009-08-31	25.14	25.15	24.83	25.02	8581961
2009-09-01	24.96	25.38	24.54	24.60	14918218
2009-09-02	24.56	24.63	24.36	24.50	10319483
2009-09-03	24.68	24.87	24.39	24.82	14405528
2009-09-04	24.84	25.35	24.76	25.31	8477802
2009-09-08	25.68	25.75	25.45	25.53	17734933
2009-09-09	25.66	26.10	25.62	25.96	12228676
2009-09-10	26.02	26.26	25.75	26.18	10479223
2009-09-11	26.39	26.54	26.24	26.35	10891427
2009-09-14	26.18	26.65	26.05	26.60	10257281
2009-09-15	26.70	27.03	26.54	26.92	12289712
2009-09-16	27.13	27.29	26.84	27.26	13890392
2009-09-17	27.30	27.55	27.02	27.31	12510144
2009-09-18	27.35	27.35	26.96	27.01	9784461
2009-09-21	26.90	27.11	26.70	26.85	8399020
2009-09-22	27.16	27.28	27.00	27.17	9695435
2009-09-23	27.29	27.38	26.86	26.94	8334068
2009-09-24	26.95	27.02	26.35	26.50	11069234
2009-09-25	26.39	26.48	26.07	26.13	8350707
2009-09-28	26.29	26.78	26.29	26.67	5896670
2009-09-29	26.77	26.91	26.58	26.61	12950737
2009-09-30	26.72	26.72	26.09	26.34	16520055
2009-10-01	26.13	26.36	25.62	25.68	23754552
2009-10-02	25.31	25.56	25.26	25.35	17744102
2009-10-05	25.47	25.89	25.38	25.87	11587355
2009-10-06	25.98	26.37	25.94	26.12	13055193
2009-10-07	26.13	26.13	25.89	26.02	8720035
2009-10-08	26.31	26.52	26.18	26.48	13050625
2009-10-09	26.31	26.55	26.23	26.55	9427503
2009-10-12	26.68	26.75	26.37	26.50	5634571
2009-10-13	26.49	26.52	26.24	26.52	8033332
2009-10-14	26.99	27.29	26.74	27.29	16827044
2009-10-15	27.12	27.27	27.00	27.25	7673428
2009-10-16	27.07	27.19	26.78	27.06	8309466
2009-10-19	27.18	27.47	27.09	27.35	7929619
2009-10-20	27.42	27.42	26.98	27.16	11172260
2009-10-21	27.15	27.50	26.90	26.97	11200852
2009-10-22	26.92	27.26	26.70	27.16	11422918
2009-10-23	27.30	27.30	26.61	26.68	12069228
2009-10-26	26.82	27.12	26.36	26.47	10952443
2009-10-27	26.43	26.63	26.11	26.11	13816404
2009-10-28	26.09	26.25	25.57	25.57	17674226
2009-10-29	25.63	26.18	25.63	26.18	12108325
2009-10-30	26.09	26.17	25.27	25.29	19261594
2009-11-02	25.41	25.79	25.20	25.58	19853263
2009-11-03	25.58	26.02	25.55	26.02	17827003
2009-11-04	26.24	26.40	25.92	25.97	12721378
2009-11-05	26.22	26.64	26.05	26.64	14457627
2009-11-06	26.57	26.93	26.54	26.88	9245293
2009-11-09	27.19	27.56	27.05	27.56	9692304
2009-11-10	27.38	27.60	27.24	27.40	10369410
2009-11-11	27.65	27.80	27.46	27.61	8986246
2009-11-12	27.53	27.69	27.22	27.29	11062219
2009-11-13	27.32	27.61	27.16	27.50	7949670
2009-11-16	27.55	28.17	27.55	28.13	9421628
2009-11-17	28.15	28.15	27.82	28.08	7449012
2009-11-18	28.10	28.11	27.80	27.93	5710718
2009-11-19	27.80	27.80	27.30	27.51	10685325
2009-11-20	27.31	27.52	27.25	27.46	10487596
2009-11-23	27.81	28.07	27.70	27.96	12004564
2009-11-24	27.87	27.88	27.55	27.73	8765603
2009-11-25	27.82	28.03	27.71	27.96	6123391
2009-11-27	27.07	27.69	27.04	27.42	10091301
2009-11-30	27.45	27.65	27.30	27.51	12897189
2009-12-01	27.87	28.06	27.71	27.96	8460889
2009-12-02	27.96	28.14	27.78	27.88	6255006
2009-12-03	27.97	28.14	27.69	27.75	6782930
2009-12-04	28.25	28.37	27.78	28.17	11692398
2009-12-07	28.12	28.28	28.05	28.07	6715494
2009-12-08	27.87	27.98	27.46	27.64	12210151
2009-12-09	27.78	27.79	27.49	27.77	9893168
2009-12-10	27.95	28.11	27.82	27.89	6256039
2009-12-11	28.05	28.23	27.90	28.17	6521722
2009-12-14	28.31	28.55	28.31	28.55	5907925
2009-12-15	28.44	28.56	28.32	28.47	5982380
2009-12-16	28.42	28.55	28.28	28.35	6433811
2009-12-17	28.23	28.24	28.01	28.04	8512495
2009-12-18	28.03	28.07	27.68	27.85	9836321
2009-12-21	28.05	28.14	27.97	28.06	8727790
2009-12-22	28.07	28.24	28.02	28.09	5726093
2009-12-23	28.10	28.18	27.98	28.14	2992860
2009-12-24	28.25	28.31	28.17	28.25	1277553
2009-12-28	28.30	28.30	28.09	28.20	6078336
2009-12-29	28.33	28.33	28.24	28.28	2883006
2009-12-30	28.12	28.25	28.10	28.14	5470980
2009-12-31	28.24	28.24	27.77	27.79	3116975
2010-01-04	28.09	28.32	27.96	28.32	7471436
2010-01-05	28.28	28.45	28.18	28.42	8256635
2010-01-06	28.35	28.51	28.34	28.48	5356668
2010-01-07	28.43	28.83	28.33	28.79	12118130
2010-01-08	28.80	29.26	28.78	29.25	8064908
2010-01-11	29.45	29.61	29.30	29.57	11895509
2010-01-12	29.32	29.41	29.12	29.33	12020671
2010-01-13	29.28	29.51	29.17	29.45	10978199
2010-01-14	29.41	29.47	29.33	29.45	4762646
2010-01-15	29.35	29.44	28.99	29.07	7250950
2010-01-19	29.17	29.43	29.04	29.39	11941276
2010-01-20	29.07	29.13	28.67	28.94	9810349
2010-01-21	28.92	29.05	28.25	28.27	17492816
2010-01-22	28.30	28.46	27.83	27.84	16216518
2010-01-25	28.17	28.21	27.86	28.02	12695445
2010-01-26	27.86	28.18	27.75	27.90	12708133
2010-01-27	27.80	28.04	27.52	27.98	22437789
2010-01-28	28.02	28.15	27.40	27.66	21371558
2010-01-29	27.71	27.98	27.31	27.38	17136119
2010-02-01	27.69	27.80	27.50	27.79	16145991
2010-02-02	27.95	28.37	27.89	28.32	20403343
2010-02-03	28.24	28.41	28.08	28.15	13675386
2010-02-04	27.96	28.01	27.32	27.32	20628092
2010-02-05	27.38	27.53	26.66	27.20	30821252
2010-02-08	27.27	27.32	26.90	26.90	17888817
2010-02-09	27.20	27.67	27.11	27.42	22723410
2010-02-10	27.44	27.51	27.13	27.38	12709765
2010-02-11	27.35	27.82	27.20	27.79	11508096
2010-02-12	27.42	27.67	27.28	27.57	16638890
2010-02-16	27.86	28.25	27.79	28.22	10496906
2010-02-17	28.43	28.49	28.25	28.46	14974228
2010-02-18	28.29	28.77	28.29	28.72	7602253
2010-02-19	28.68	29.00	28.59	28.86	12077328
2010-02-22	29.00	29.02	28.81	28.88	7382682
2010-02-23	28.81	28.99	28.43	28.51	16110188
2010-02-24	28.61	28.86	28.51	28.80	9011150
2010-02-25	28.28	28.79	28.15	28.73	12356932
2010-02-26	28.69	28.93	28.58	28.84	9004171
2010-03-01	28.96	29.26	28.85	29.22	11493813
2010-03-02	29.35	29.41	29.22	29.27	7327795
2010-03-03	29.37	29.60	29.24	29.31	5641190
2010-03-04	29.40	29.49	29.25	29.45	7479503
2010-03-05	29.65	29.91	29.60	29.90	9905277
2010-03-08	29.95	29.98	29.72	29.76	6773193
2010-03-09	29.69	30.09	29.62	30.00	7609815
2010-03-10	30.00	30.18	29.89	30.06	7922973
2010-03-11	29.97	30.18	29.79	30.17	7903193
2010-03-12	30.30	30.37	30.04	30.37	9897192
2010-03-15	30.27	30.44	30.12	30.37	13020546
2010-03-16	30.39	30.78	30.39	30.78	14118436
2010-03-17	30.87	30.97	30.73	30.83	10824943
2010-03-18	30.87	31.05	30.75	31.04	10298498
2010-03-19	31.09	31.12	30.69	30.81	8777765
2010-03-22	30.58	30.95	30.56	30.90	6434346
2010-03-23	30.98	31.25	30.91	31.25	8871260
2010-03-24	31.14	31.27	30.97	31.03	8390200
2010-03-25	31.32	31.42	30.95	31.01	10004146
2010-03-26	31.11	31.28	30.92	31.09	13362366
2010-03-29	31.28	31.41	31.19	31.37	17198104
2010-03-30	31.45	31.59	31.29	31.42	10610473
2010-03-31	31.37	31.43	31.15	31.24	11457159
2010-04-01	31.51	31.59	31.21	31.44	12537891
2010-04-05	31.57	31.75	31.45	31.67	11007616
2010-04-06	31.61	31.73	31.51	31.68	9108481
2010-04-07	31.60	31.67	31.34	31.50	10235111
2010-04-08	31.38	31.66	31.27	31.60	9100537
2010-04-09	31.69	31.79	31.59	31.78	6284582
2010-04-12	31.79	31.97	31.79	31.85	6771289
2010-04-13	31.77	31.98	31.65	31.90	8688195
2010-04-14	32.08	32.34	31.98	32.31	13027928
2010-04-15	32.29	32.69	32.26	32.62	6788756
2010-04-16	32.50	32.58	31.82	32.09	26513875
2010-04-19	32.06	32.15	31.73	32.03	16021179
2010-04-20	32.33	32.50	32.23	32.40	13102932
2010-04-21	32.46	32.69	32.36	32.62	19372939
2010-04-22	32.46	32.94	32.19	32.92	34014011
2010-04-23	32.98	33.15	32.75	33.12	15681202
2010-04-26	33.34	33.40	33.14	33.19	13312196
2010-04-27	33.02	33.27	32.27	32.39	31528604
2010-04-28	32.51	32.73	32.34	32.62	17520372
2010-04-29	32.89	33.36	32.80	33.36	14211381
2010-04-30	33.33	33.46	32.56	32.57	18401776
2010-05-03	32.59	33.32	32.59	33.22	16977689
2010-05-04	32.85	33.00	31.92	32.17	24814650
2010-05-05	31.59	32.13	31.54	31.76	28450682
2010-05-06	31.55	31.93	28.44	30.71	52085623
2010-05-07	30.82	30.85	29.60	30.03	48211392
2010-05-10	31.76	31.87	31.27	31.75	28537516
2010-05-11	31.60	32.12	31.35	31.66	21222027
2010-05-12	31.72	32.41	31.72	32.36	23705487
2010-05-13	32.22	32.40	31.85	31.86	15827882
2010-05-14	31.66	31.75	30.94	31.19	24135283
2010-05-17	31.29	31.43	30.47	31.11	30409008
2010-05-18	31.38	31.61	30.61	30.72	33895050
2010-05-19	30.40	30.77	29.85	30.33	42145153
2010-05-20	29.80	29.86	28.90	29.01	44340555
2010-05-21	28.50	29.54	28.39	29.42	39374669
2010-05-24	29.32	29.46	28.94	28.98	24343730
2010-05-25	28.10	28.97	27.91	28.96	30034212
2010-05-26	29.37	29.67	28.93	29.02	29128605
2010-05-27	29.75	30.01	29.43	30.00	21078143
2010-05-28	30.00	30.02	29.31	29.60	25026030
2010-06-01	29.31	29.77	28.90	28.93	27979606
2010-06-02	29.01	29.69	28.91	29.69	20844003
2010-06-03	29.98	29.99	29.55	29.83	21686646
2010-06-04	29.04	29.26	28.30	28.43	26173880
2010-06-07	28.40	28.54	27.68	27.70	30321194
2010-06-08	27.82	28.07	27.40	27.99	34376884
2010-06-09	28.18	28.67	27.87	27.99	30023528
2010-06-10	28.40	29.07	28.38	29.07	23499725
2010-06-11	28.77	29.20	28.62	29.17	14729693
2010-06-14	29.50	29.68	29.09	29.14	18225052
2010-06-15	29.38	30.07	29.31	30.02	17459660
2010-06-16	29.91	30.17	29.80	29.94	15417047
2010-06-17	30.13	30.13	29.60	30.03	22397492
2010-06-18	29.96	30.05	29.80	30.00	16529242
2010-06-21	30.43	30.60	29.90	30.05	17337095
2010-06-22	30.02	30.20	29.27	29.32	17664298
2010-06-23	29.28	29.50	28.94	29.21	19311131
2010-06-24	29.14	29.23	28.63	28.70	17170736
2010-06-25	28.76	28.98	28.49	28.92	18163479
2010-06-28	28.90	29.10	28.64	28.72	11263055
2010-06-29	28.32	28.33	27.37	27.61	31117787
2010-06-30	27.56	27.94	27.37	27.43	25416114
2010-07-01	27.40	27.54	26.85	27.35	26090695
2010-07-02	27.17	27.48	26.88	27.01	15578882
2010-07-06	27.50	27.61	26.79	27.06	16259239
2010-07-07	27.08	28.04	27.07	28.00	17141607
2010-07-08	28.22	28.48	28.00	28.36	17010382
2010-07-09	28.41	28.64	28.34	28.64	12659342
2010-07-12	28.47	28.65	28.25	28.49	14684573
2010-07-13	28.81	29.15	28.81	28.99	15580007
2010-07-14	28.95	29.23	28.81	29.05	15997564
2010-07-15	29.09	29.12	28.60	29.04	23101595
2010-07-16	28.89	28.89	27.99	28.07	21563465
2010-07-19	28.14	28.33	27.90	28.23	17956991
2010-07-20	27.87	28.74	27.74	28.67	17312512
2010-07-21	28.90	29.02	28.37	28.60	31327171
2010-07-22	28.93	29.64	28.93	29.48	24159185
2010-07-23	29.51	30.16	29.43	30.07	25468411
2010-07-26	30.23	30.60	30.12	30.56	17556336
2010-07-27	30.80	30.81	30.28	30.35	14145125
2010-07-28	30.25	30.39	30.15	30.27	15190441
2010-07-29	30.43	30.58	29.92	30.17	17623242
2010-07-30	29.90	30.40	29.77	30.29	17135608
2010-08-02	30.71	30.93	30.57	30.89	15965765
2010-08-03	30.80	30.90	30.58	30.73	11147038
2010-08-04	30.80	31.03	30.74	31.00	9579209
2010-08-05	30.73	31.06	30.70	31.02	20032418
2010-08-06	30.64	30.96	30.38	30.85	13396292
2010-08-09	31.15	31.15	30.84	31.01	8554752
2010-08-10	30.70	30.95	30.47	30.80	15324951
2010-08-11	30.24	30.29	29.47	29.65	33036480
2010-08-12	29.16	29.54	29.15	29.44	16303719
2010-08-13	29.28	29.55	29.25	29.40	8189089
2010-08-16	29.17	29.46	28.94	29.34	10912965
2010-08-17	29.63	30.18	29.57	29.85	17148838
2010-08-18	29.88	30.11	29.64	29.96	9109728
2010-08-19	29.76	29.89	29.14	29.32	19386575
2010-08-20	29.21	29.23	28.84	29.17	13059422
2010-08-23	29.35	29.48	28.81	28.85	15057126
2010-08-24	28.44	28.49	27.99	28.26	26302153
2010-08-25	28.01	28.35	27.67	28.21	31737018
2010-08-26	28.41	28.62	28.06	28.17	19830572
2010-08-27	28.31	28.81	27.98	28.74	19744192
2010-08-30	28.60	28.77	28.28	28.30	15607285
2010-08-31	28.14	28.43	27.99	28.19	20418197
2010-09-01	28.61	29.40	28.59	29.31	31329227
2010-09-02	29.43	29.73	29.34	29.68	13831592
2010-09-03	30.11	30.35	29.92	30.13	15635142
2010-09-07	29.94	30.01	29.77	29.85	15112698
2010-09-08	29.90	30.33	29.85	30.16	12996059
2010-09-09	30.45	30.58	29.95	30.13	10075696
2010-09-10	30.21	30.46	30.15	30.40	10923631
2010-09-13	30.73	30.83	30.54	30.70	12911785
2010-09-14	30.60	30.79	30.50	30.61	14376736
2010-09-15	30.49	30.68	30.34	30.61	14647035
2010-09-16	30.54	30.62	30.40	30.57	17618810
2010-09-17	30.58	30.75	30.32	30.70	16835182
2010-09-20	30.87	31.21	30.67	31.16	16995910
2010-09-21	31.15	31.46	31.08	31.22	23612736
2010-09-22	31.14	31.37	30.93	31.06	20257997
2010-09-23	30.77	31.01	30.51	30.60	17938665
2010-09-24	31.19	31.48	30.98	31.44	17402964
2010-09-27	31.46	31.48	31.19	31.24	10058309
2010-09-28	31.28	31.48	30.84	31.41	19118024
2010-09-29	31.31	31.51	31.21	31.40	12394627
2010-09-30	31.60	31.91	31.15	31.28	23180381
2010-10-01	31.54	31.61	31.20	31.31	13619587
2010-10-04	31.16	31.45	30.79	30.98	14881498
2010-10-05	31.35	31.94	31.28	31.81	15091505
2010-10-06	31.80	32.08	31.66	32.00	13307311
2010-10-07	32.16	32.16	31.74	31.93	9573744
2010-10-08	31.99	32.32	31.86	32.20	12642449
2010-10-11	32.23	32.29	32.03	32.11	7427330
2010-10-12	32.01	32.20	31.64	32.09	12817713
2010-10-13	32.29	32.78	32.29	32.62	27458262
2010-10-14	32.59	32.62	32.21	32.43	11352688
2010-10-15	32.55	32.58	32.05	32.23	17889087
2010-10-18	32.21	32.36	32.13	32.21	8869897
2010-10-19	31.99	32.06	31.58	31.78	21185464
2010-10-20	31.92	32.37	31.86	32.23	17689040
2010-10-21	32.38	32.67	32.20	32.49	17236977
2010-10-22	32.64	32.64	32.30	32.50	11714454
2010-10-25	32.60	32.95	32.55	32.59	12218757
2010-10-26	32.36	32.57	32.21	32.44	14680312
2010-10-27	32.22	32.27	31.87	32.20	15778407
2010-10-28	32.35	32.46	31.87	32.13	13483336
2010-10-29	32.08	32.23	31.98	32.18	9145104
2010-11-01	32.31	32.62	32.01	32.18	9119752
2010-11-02	32.43	32.56	32.35	32.49	8592585
2010-11-03	32.48	32.59	32.12	32.54	16251911
2010-11-04	32.93	33.29	32.87	33.23	17072265
2010-11-05	33.27	33.53	33.20	33.43	12831334
2010-11-08	33.24	33.37	33.14	33.29	10577982
2010-11-09	33.44	33.44	32.86	32.99	10907706
2010-11-10	33.01	33.06	32.68	32.98	11871105
2010-11-11	32.74	32.85	32.58	32.80	9976449
2010-11-12	32.58	32.72	32.25	32.41	14176813
2010-11-15	32.46	32.78	32.45	32.51	17186718
2010-11-16	32.29	32.40	31.82	31.99	25741356
2010-11-17	31.99	32.10	31.84	32.01	15984847
2010-11-18	32.38	32.74	32.38	32.66	18908180
2010-11-19	32.56	32.77	32.42	32.76	11092321
2010-11-22	32.62	32.75	32.25	32.69	8655576
2010-11-23	32.35	32.38	32.07	32.24	14588508
2010-11-24	32.45	33.01	32.45	32.97	12095135
2010-11-26	32.67	32.88	32.61	32.70	5190915
2010-11-29	32.51	32.78	32.24	32.69	8081626
2010-11-30	32.38	32.79	32.31	32.60	14234259
2010-12-01	33.11	33.52	33.11	33.45	16577006
2010-12-02	33.50	34.04	33.46	33.97	12706221
2010-12-03	33.80	34.09	33.66	34.04	10593945
2010-12-06	33.94	34.13	33.82	34.02	16350939
2010-12-07	34.36	34.43	34.10	34.11	19222116
2010-12-08	34.15	34.25	33.89	33.99	18080357
2010-12-09	34.20	34.26	33.97	34.09	10672846
2010-12-10	34.22	34.46	34.09	34.40	9182625
2010-12-13	34.65	34.66	34.40	34.42	9198578
2010-12-14	34.51	34.71	34.46	34.58	9619355
2010-12-15	34.55	34.74	34.38	34.44	11470782
2010-12-16	34.43	34.82	34.38	34.82	9357534
2010-12-17	34.72	34.72	34.39	34.54	8233671
2010-12-20	34.62	34.68	34.36	34.53	7327369
2010-12-21	34.66	34.84	34.56	34.81	7127648
2010-12-22	34.86	34.91	34.78	34.89	5748503
2010-12-23	34.87	34.89	34.71	34.82	4177686
2010-12-27	34.73	34.90	34.60	34.88	3150977
2010-12-28	34.91	34.95	34.71	34.86	3581266
2010-12-29	34.97	35.00	34.87	34.89	3893360
2010-12-30	34.85	34.96	34.79	34.83	4316067
2010-12-31	34.81	34.92	34.71	34.87	4004221
2011-01-03	35.05	35.32	35.05	35.12	6400748
2011-01-04	35.22	35.22	34.73	35.07	10059601
2011-01-05	34.93	35.35	34.89	35.25	9908842
2011-01-06	35.30	35.39	35.08	35.19	9881667
2011-01-07	35.31	35.50	35.03	35.26	11827868
2011-01-10	35.15	35.39	35.03	35.31	9419356
2011-01-11	35.55	35.61	35.25	35.44	7217217
2011-01-12	35.70	35.84	35.63	35.73	7173357
2011-01-13	35.76	35.88	35.67	35.77	9859380
2011-01-14	35.74	35.94	35.67	35.91	9937349
2011-01-18	36.01	36.18	35.97	36.17	9008406
2011-01-19	36.14	36.14	35.66	35.79	11443513
2011-01-20	35.64	35.78	35.38	35.61	19478550
2011-01-21	36.09	36.18	35.79	35.90	13339209
2011-01-24	35.93	36.29	35.86	36.24	9585362
2011-01-25	36.16	36.23	35.87	36.20	12919231
2011-01-26	36.19	36.52	36.18	36.41	15750683
2011-01-27	36.45	36.65	36.38	36.55	9505779
2011-01-28	36.64	36.82	35.78	35.83	18193591
2011-01-31	35.92	36.28	35.87	36.24	11530302
2011-02-01	36.47	36.80	36.38	36.75	13750586
2011-02-02	36.66	36.82	36.60	36.64	13112882
2011-02-03	36.69	36.69	36.40	36.65	10043584
2011-02-04	36.75	36.81	36.51	36.78	8689378
2011-02-07	36.88	37.22	36.88	37.13	9793021
2011-02-08	37.27	37.39	37.09	37.38	10041998
2011-02-09	37.29	37.41	37.18	37.37	12441664
2011-02-10	37.20	37.62	37.13	37.57	13896732
2011-02-11	37.42	37.93	37.38	37.85	11210642
2011-02-14	37.90	37.91	37.69	37.81	6367444
2011-02-15	37.73	37.74	37.48	37.67	8727886
2011-02-16	37.87	38.00	37.60	37.85	11612475
2011-02-17	37.80	37.98	37.69	37.94	10252057
2011-02-18	37.96	38.09	37.90	38.05	10110753
2011-02-22	37.63	37.69	36.82	36.94	13824784
2011-02-23	36.91	36.91	35.91	36.29	52705695
2011-02-24	36.22	36.73	36.10	36.50	19520548
2011-02-25	36.77	36.88	36.60	36.83	12159730
2011-02-28	37.03	37.20	36.82	37.02	10369214
2011-03-01	37.20	37.22	36.14	36.23	19056025
2011-03-02	36.15	36.65	36.13	36.40	22821531
2011-03-03	36.87	37.38	36.80	37.28	21481269
2011-03-04	37.21	37.27	36.54	36.84	19897392
2011-03-07	37.02	37.14	36.10	36.50	22921957
2011-03-08	36.57	37.23	36.43	37.07	15966079
2011-03-09	36.97	37.13	36.65	36.99	19671905
2011-03-10	36.52	36.68	36.13	36.25	31935144
2011-03-11	36.10	36.83	36.09	36.67	17060187
2011-03-14	36.43	36.54	35.96	36.36	26105167
2011-03-15	35.39	36.27	35.18	36.02	30522316
2011-03-16	35.90	36.06	35.08	35.35	31509788
2011-03-17	35.93	36.28	35.68	35.90	29125848
2011-03-18	36.31	36.38	35.87	35.97	18546020
2011-03-21	36.68	36.94	36.52	36.76	11453427
2011-03-22	36.78	36.78	36.40	36.47	11763055
2011-03-23	36.35	36.69	36.18	36.59	13560803
2011-03-24	36.76	37.00	36.58	36.97	17950134
2011-03-25	37.06	37.28	36.93	37.10	13942534
2011-03-28	37.21	37.33	37.06	37.07	9124579
2011-03-29	37.06	37.37	36.85	37.37	10845041
2011-03-30	37.59	37.65	37.42	37.52	14806324
2011-03-31	37.39	37.77	37.47	37.67	12790535
2011-04-01	37.87	38.21	37.85	37.98	19070420
2011-04-04	38.13	38.13	37.87	38.03	10374699
2011-04-05	37.97	38.15	37.82	37.89	14576901
2011-04-06	38.14	38.15	37.73	37.93	13974546
2011-04-07	37.86	38.02	37.58	37.75	13436424
2011-04-08	37.97	37.98	37.21	37.42	16280719
2011-04-11	37.51	37.65	37.25	37.39	12342801
2011-04-12	37.15	37.31	36.91	37.11	15049028
2011-04-13	37.29	37.30	36.79	37.00	14816439
2011-04-14	36.81	37.06	36.47	37.00	14018178
2011-04-15	37.09	37.26	36.98	37.13	17722989
2011-04-18	36.75	36.75	36.24	36.60	18557410
2011-04-19	36.69	36.98	36.69	36.92	15718470
2011-04-20	37.47	37.70	37.39	37.52	18141851
2011-04-21	37.79	37.79	37.45	37.63	9808736
2011-04-25	37.61	37.67	37.41	37.52	9690426
2011-04-26	37.84	38.35	37.76	38.24	13168071
2011-04-27	38.34	38.49	37.99	38.41	15939054
2011-04-28	38.41	38.63	38.34	38.54	17645147
2011-04-29	38.65	38.87	38.64	38.70	17245637
2011-05-02	38.96	38.98	38.57	38.64	15338686
2011-05-03	38.58	38.65	38.29	38.48	16566909
2011-05-04	38.47	38.52	37.82	37.92	28948739
2011-05-05	37.71	38.22	37.53	37.74	34754984
2011-05-06	38.42	38.52	37.93	38.07	26419292
2011-05-09	38.06	38.39	37.97	38.23	10792990
2011-05-10	38.36	38.59	38.36	38.58	15208607
2011-05-11	38.50	38.55	37.93	38.06	21212009
2011-05-12	37.92	38.26	37.70	38.14	18101536
2011-05-13	38.18	38.28	37.58	37.68	20606026
2011-05-16	37.50	37.88	37.45	37.54	17250910
2011-05-17	37.33	37.40	36.88	37.03	33980745
2011-05-18	37.15	37.58	36.91	37.53	21989507
2011-05-19	37.70	37.98	37.59	37.77	18037349
2011-05-20	37.72	37.72	37.25	37.37	17181817
2011-05-23	36.87	37.05	36.65	36.84	25556614
2011-05-24	37.03	37.05	36.58	36.65	20280626
2011-05-25	36.50	37.14	36.42	36.96	20896012
2011-05-26	36.81	37.18	36.71	37.11	17463672
2011-05-27	37.24	37.39	37.16	37.29	14888610
2011-05-31	37.59	37.74	37.29	37.63	21659517
2011-06-01	37.47	37.56	36.28	36.40	35595147
2011-06-02	36.50	36.83	36.30	36.59	32240615
2011-06-03	36.07	36.39	35.98	36.10	21335693
2011-06-06	35.95	36.17	35.77	35.84	22800420
2011-06-07	36.01	36.12	35.80	35.82	16412157
2011-06-08	35.73	35.79	35.45	35.51	29280008
2011-06-09	35.65	35.93	35.55	35.78	20611115
2011-06-10	35.59	35.66	35.16	35.21	23679791
2011-06-13	35.38	35.46	35.05	35.22	22249658
2011-06-14	35.61	36.04	35.58	35.89	20142041
2011-06-15	35.57	35.78	35.26	35.35	28389001
2011-06-16	35.34	35.71	35.18	35.47	25782012
2011-06-17	35.66	35.74	35.33	35.45	29131447
2011-06-20	35.29	35.82	35.29	35.76	15241326
2011-06-21	36.00	36.40	35.95	36.32	20737816
2011-06-22	36.21	36.53	36.09	36.12	14292182
2011-06-23	35.59	36.07	35.33	36.04	22866383
2011-06-24	36.04	36.10	35.57	35.63	12507803
2011-06-27	35.60	36.06	35.50	35.91	11199746
2011-06-28	36.06	36.48	35.95	36.47	13263866
2011-06-29	36.73	36.78	36.37	36.66	19847117
2011-06-30	36.74	37.34	36.69	37.24	18578469
2011-07-01	37.22	37.99	37.20	37.91	23998610
2011-07-05	37.88	37.89	37.58	37.70	19248790
2011-07-06	37.63	38.00	37.60	37.90	19802779
2011-07-07	38.31	38.43	38.11	38.30	30538370
2011-07-08	37.79	37.84	37.57	37.82	21673761
2011-07-11	37.38	37.46	36.98	37.12	20456135
2011-07-12	36.98	37.12	36.72	36.76	31263578
2011-07-13	37.02	37.34	36.81	36.91	15477110
2011-07-14	36.91	37.14	36.40	36.51	20189979
2011-07-15	36.66	36.67	36.19	36.54	17200793
2011-07-18	36.34	36.45	35.91	36.13	17277359
2011-07-19	36.35	36.69	36.27	36.60	15177865
2011-07-20	36.77	36.81	36.54	36.67	9926302
2011-07-21	36.90	37.35	36.84	37.22	18066356
2011-07-22	37.06	37.09	36.70	36.83	20127697
2011-07-25	36.50	37.03	36.45	36.81	13278614
2011-07-26	36.68	36.71	36.05	36.13	24912017
2011-07-27	35.96	35.98	35.05	35.15	42181552
2011-07-28	35.19	35.51	34.77	34.85	32606264
2011-07-29	34.51	35.02	34.19	34.66	27382148
2011-08-01	35.16	35.22	34.06	34.46	36471573
2011-08-02	34.12	34.43	33.26	33.26	43640146
2011-08-03	33.29	33.58	32.67	33.56	49331296
2011-08-04	33.00	33.07	31.70	31.76	49619578
2011-08-05	32.21	32.41	30.97	31.76	67180743
2011-08-08	30.62	31.18	29.50	29.52	64519515
2011-08-09	29.92	30.98	29.03	30.97	55588983
2011-08-10	30.38	30.55	29.38	29.40	45041925
2011-08-11	29.66	31.26	29.45	30.79	40562956
2011-08-12	31.20	31.57	30.86	31.40	29823722
2011-08-15	31.59	31.94	31.53	31.90	36619270
2011-08-16	31.51	31.78	31.15	31.42	29966800
2011-08-17	31.69	31.87	31.08	31.32	28800521
2011-08-18	30.41	30.44	29.30	29.59	36126861
2011-08-19	29.13	30.06	29.09	29.13	36632859
2011-08-22	29.90	29.90	29.14	29.24	26084457
2011-08-23	29.35	30.27	29.17	30.27	30759251
2011-08-24	30.18	30.94	30.09	30.88	19661264
2011-08-25	31.09	31.25	30.19	30.30	23239550
2011-08-26	30.11	31.05	29.59	30.93	24837289
2011-08-29	31.28	31.94	31.28	31.91	22387121
2011-08-30	31.81	32.41	31.56	32.18	25620782
2011-08-31	32.47	32.89	32.12	32.40	32650425
2011-09-01	32.45	32.78	31.84	31.87	39363894
2011-09-02	31.17	31.30	30.73	30.85	30905212
2011-09-06	29.99	30.60	29.75	30.53	25692047
2011-09-07	31.08	31.51	30.95	31.48	26052384
2011-09-08	31.12	31.56	30.88	31.01	24264646
2011-09-09	30.64	30.79	29.99	30.18	34468575
2011-09-12	29.74	30.27	29.49	30.24	30422380
2011-09-13	30.35	31.01	30.17	30.81	41508622
2011-09-14	30.98	31.79	30.34	31.34	35106872
2011-09-15	31.68	32.00	31.52	31.98	32997654
2011-09-16	31.93	32.20	31.64	31.97	30675969
2011-09-19	31.49	31.81	31.16	31.67	25728543
2011-09-20	31.82	32.04	31.41	31.44	24276801
2011-09-21	31.36	31.40	30.11	30.14	39438969
2011-09-22	29.32	29.46	28.65	29.01	49906127
2011-09-23	28.86	29.59	28.86	29.31	40959853
2011-09-26	29.62	30.11	29.15	30.05	28701107
2011-09-27	30.79	31.12	30.38	30.58	31931669
2011-09-28	30.63	30.91	29.76	29.80	22879538
2011-09-29	30.43	30.62	29.59	30.23	25937462
2011-09-30	29.71	29.89	29.21	29.22	35568281
2011-10-03	29.00	29.51	28.36	28.40	31693709
2011-10-04	28.00	29.19	27.67	29.19	37533768
2011-10-05	29.17	29.89	29.01	29.81	26507856
2011-10-06	29.80	30.45	29.49	30.41	18317413
2011-10-07	30.71	30.74	30.04	30.34	26463277
2011-10-10	30.90	31.41	30.76	31.40	19918803
2011-10-11	31.12	31.61	31.11	31.49	17798822
2011-10-12	31.75	32.25	31.64	31.89	26360910
2011-10-13	31.70	31.73	31.22	31.62	14206916
2011-10-14	32.01	32.23	31.79	32.19	12087706
2011-10-17	32.10	32.10	31.22	31.27	15218277
2011-10-18	31.30	32.51	31.15	32.17	22586456
2011-10-19	32.18	32.36	31.67	31.78	14325468
2011-10-20	31.87	32.18	31.54	32.05	17667927
2011-10-21	32.35	32.71	32.24	32.67	17444002
2011-10-24	32.90	33.40	32.80	33.28	20781267
2011-10-25	32.86	32.99	32.34	32.60	21930895
2011-10-26	33.04	33.10	32.39	32.83	19522105
2011-10-27	33.87	34.58	33.69	34.26	27019505
2011-10-28	34.22	34.35	34.05	34.26	11953172
2011-10-31	33.91	33.96	33.39	33.42	14055301
2011-11-01	32.40	32.91	32.16	32.41	33656318
2011-11-02	33.17	33.25	32.73	33.05	15434581
2011-11-03	33.49	33.91	33.09	33.86	18669571
2011-11-04	33.54	33.66	33.06	33.60	12744578
2011-11-07	33.60	33.79	33.08	33.68	14388318
2011-11-08	33.82	34.09	33.41	34.06	16127683
2011-11-09	33.36	33.36	32.61	32.74	23690564
2011-11-10	33.24	33.37	32.91	33.14	23184653
2011-11-11	33.50	34.05	33.50	33.93	13918121
2011-11-14	33.84	33.97	33.53	33.72	11332238
2011-11-15	33.56	34.07	33.47	33.92	12431529
2011-11-16	33.52	34.01	33.36	33.42	14013783
2011-11-17	33.35	33.42	32.56	32.84	23763777
2011-11-18	33.01	33.11	32.74	32.92	13851037
2011-11-21	32.42	32.42	31.80	32.16	18028589
2011-11-22	32.15	32.19	31.72	31.95	19366534
2011-11-23	31.69	31.70	31.19	31.21	18879992
2011-11-25	31.08	31.58	31.08	31.16	7025176
2011-11-28	32.11	32.41	31.97	32.21	15617929
2011-11-29	32.32	32.63	32.15	32.24	18321314
2011-11-30	33.31	33.89	33.11	33.89	23767779
2011-12-01	33.70	33.97	33.64	33.78	17912012
2011-12-02	34.00	34.24	33.67	33.71	18372931
2011-12-05	34.26	34.34	33.83	34.07	17993060
2011-12-06	34.14	34.32	33.93	34.06	12618279
2011-12-07	34.08	34.17	33.60	34.05	25266411
2011-12-08	33.83	33.90	33.13	33.21	17456792
2011-12-09	33.45	34.05	33.39	33.97	22390494
2011-12-12	33.69	33.69	33.08	33.35	15878085
2011-12-13	33.64	33.78	32.76	32.91	25789217
2011-12-14	32.64	32.90	32.45	32.52	19621936
2011-12-15	32.97	33.02	32.62	32.75	14535038
2011-12-16	32.81	33.13	32.54	32.67	35073696
2011-12-19	32.74	33.00	32.22	32.33	16276594
2011-12-20	32.81	33.50	32.81	33.44	24973853
2011-12-21	33.40	33.54	32.98	33.45	18989925
2011-12-22	33.49	33.83	33.49	33.77	12781009
2011-12-23	33.91	34.09	33.76	34.09	5526277
2011-12-27	33.96	34.15	33.89	34.08	5313725
2011-12-28	34.12	34.12	33.46	33.54	10798574
2011-12-29	33.56	33.99	33.55	33.96	6053565
2011-12-30	33.89	34.02	33.75	33.75	4281678
2012-01-03	34.41	34.81	34.41	34.49	19704591
2012-01-04	34.38	34.69	34.30	34.65	10290262
2012-01-05	34.43	34.68	34.15	34.66	8828882
2012-01-06	34.74	34.75	34.48	34.59	8702393
2012-01-09	34.69	34.90	34.54	34.85	15523341
2012-01-10	35.33	35.42	35.25	35.35	17201123
2012-01-11	35.22	35.53	35.20	35.46	9828867
2012-01-12	35.57	35.84	35.39	35.77	9283676
2012-01-13	35.49	35.54	35.16	35.50	10861801
2012-01-17	35.97	36.03	35.62	35.67	10633544
2012-01-18	35.55	36.01	35.51	35.99	15984236
2012-01-19	36.18	36.38	36.09	36.37	9950588
2012-01-20	36.16	36.25	36.02	36.16	11160128
2012-01-23	36.10	36.45	36.00	36.12	13137689
2012-01-24	35.84	36.17	35.77	36.16	5678937
2012-01-25	36.02	36.67	35.86	36.56	13684245
2012-01-26	36.79	36.92	36.38	36.49	11594879
2012-01-27	36.32	36.59	36.29	36.46	6931099
2012-01-30	36.13	36.36	36.00	36.33	9737664
2012-01-31	36.49	36.62	36.04	36.22	18226865
2012-02-01	36.50	36.82	36.50	36.61	11771048
2012-02-02	36.69	36.75	36.52	36.63	9223964
2012-02-03	37.04	37.32	36.98	37.26	11530581
2012-02-06	37.00	37.26	36.98	37.17	8686781
2012-02-07	37.09	37.21	36.78	37.13	9038808
2012-02-08	37.21	37.28	37.03	37.21	10111764
2012-02-09	37.35	37.38	37.10	37.31	9383875
2012-02-10	36.98	36.99	36.73	36.97	14726819
2012-02-13	37.29	37.45	37.03	37.42	16480654
2012-02-14	37.31	37.32	37.02	37.29	13354039
2012-02-15	37.42	37.42	36.71	36.80	18457218
2012-02-16	36.80	37.16	36.71	37.14	12220168
2012-02-17	37.25	37.39	37.15	37.28	9207525
2012-02-21	37.47	37.57	37.27	37.41	13518641
2012-02-22	37.37	37.47	37.23	37.37	9040847
2012-02-23	37.33	37.53	37.17	37.49	9914863
2012-02-24	37.58	37.66	37.42	37.48	8444481
2012-02-27	37.23	37.66	37.11	37.51	13756723
2012-02-28	37.48	37.55	37.30	37.46	12782226
2012-02-29	37.56	37.62	37.16	37.23	14362086
2012-03-01	37.29	37.51	37.20	37.36	15367826
2012-03-02	37.39	37.45	37.02	37.14	11497298
2012-03-05	37.05	37.09	36.75	36.88	15998776
2012-03-06	36.35	36.48	35.96	36.05	27730273
2012-03-07	36.18	36.48	36.15	36.42	14552870
2012-03-08	36.75	37.02	36.59	36.94	16027430
2012-03-09	37.02	37.17	36.81	37.02	17457495
2012-03-12	37.07	37.13	36.90	37.01	10597644
2012-03-13	37.26	37.80	37.07	37.78	25778663
2012-03-14	37.71	37.88	37.58	37.69	12872960
2012-03-15	37.80	38.17	37.61	38.14	15961140
2012-03-16	38.09	38.10	37.85	37.98	10822551
2012-03-19	37.96	38.11	37.83	37.98	13637603
2012-03-20	37.67	37.76	37.39	37.54	16480923
2012-03-21	37.62	37.67	37.43	37.52	9452100
2012-03-22	37.24	37.25	36.80	37.10	20800022
2012-03-23	37.06	37.22	36.85	37.16	11172727
2012-03-26	37.45	37.71	37.45	37.71	22876498
2012-03-27	37.73	37.79	37.58	37.59	11364206
2012-03-28	37.54	37.63	36.91	37.23	26574754
2012-03-29	36.89	37.30	36.75	37.25	18527517
2012-03-30	37.47	37.52	37.23	37.42	12711393
2012-04-02	37.34	37.79	37.16	37.66	24390608
2012-04-03	37.56	37.66	37.22	37.39	10447113
2012-04-04	37.03	37.19	36.95	37.12	13437624
2012-04-05	37.01	37.17	36.92	36.97	10535717
2012-04-09	36.37	36.53	36.27	36.37	13810920
2012-04-10	36.33	36.33	35.56	35.63	21444511
2012-04-11	36.10	36.19	35.90	36.03	19239088
2012-04-12	36.10	36.82	36.03	36.80	24078239
2012-04-13	36.57	36.63	36.32	36.33	17838817
2012-04-16	36.55	36.71	36.29	36.43	20864160
2012-04-17	36.69	37.12	36.53	37.03	16311976
2012-04-18	36.85	37.02	36.77	36.87	13415120
2012-04-19	36.89	36.97	36.25	36.46	25315796
2012-04-20	36.78	36.94	36.62	36.77	18231726
2012-04-23	36.31	36.40	36.08	36.36	25099229
2012-04-24	36.53	36.87	36.50	36.84	15002429
2012-04-25	37.13	37.17	36.80	36.91	18132194
2012-04-26	36.83	37.17	36.76	37.13	14809161
2012-04-27	37.33	37.45	37.10	37.36	14100972
2012-04-30	37.22	37.28	36.87	37.01	16463739
2012-05-01	36.93	37.40	36.64	37.12	17562198
2012-05-02	36.86	37.16	36.78	37.13	10906446
2012-05-03	37.14	37.20	36.73	36.83	12904897
2012-05-04	36.65	36.69	36.20	36.30	20063396
2012-05-07	36.10	36.38	36.09	36.20	15554120
2012-05-08	35.98	36.18	35.62	36.11	18183181
2012-05-09	35.67	36.03	35.46	35.69	31136404
2012-05-10	35.99	36.13	35.67	35.74	13296702
2012-05-11	35.52	36.05	35.51	35.67	14050620
2012-05-14	35.35	35.56	35.11	35.26	23499403
2012-05-15	35.20	35.47	34.98	35.08	14061700
2012-05-16	35.35	35.53	35.00	35.04	14807658
2012-05-17	35.01	35.07	34.27	34.27	23972494
2012-05-18	34.40	34.62	34.02	34.12	21482326
2012-05-21	34.33	34.91	34.31	34.88	16473471
2012-05-22	35.01	35.23	34.77	35.01	14395972
2012-05-23	34.72	35.27	34.38	35.20	25824338
2012-05-24	35.29	35.33	34.77	35.16	13768070
2012-05-25	35.17	35.24	34.84	34.92	8026492
2012-05-29	35.21	35.50	35.18	35.39	14105279
2012-05-30	35.07	35.07	34.73	34.80	15655433
2012-05-31	34.70	34.92	34.27	34.67	17828673
2012-06-01	33.98	34.15	33.67	33.71	24430457
2012-06-04	33.73	33.77	33.08	33.36	23893063
2012-06-05	33.27	33.51	33.14	33.46	17784502
2012-06-06	33.76	34.36	33.70	34.35	20089608
2012-06-07	34.77	35.06	34.49	34.54	21550229
2012-06-08	34.53	34.83	34.32	34.80	12402068
2012-06-11	35.16	35.18	34.31	34.35	15671323
2012-06-12	34.51	34.94	34.33	34.90	20210803
2012-06-13	34.75	34.90	34.39	34.55	22045141
2012-06-14	34.64	34.96	34.43	34.82	22124988
2012-06-15	34.82	34.97	34.76	34.96	12906061
2012-06-18	34.81	35.17	34.70	35.04	13381031
2012-06-19	35.20	35.70	35.19	35.51	12630301
2012-06-20	35.40	35.51	35.07	35.32	20907584
2012-06-21	35.44	35.54	34.59	34.63	16671664
2012-06-22	34.73	34.83	34.49	34.75	11993044
2012-06-25	34.34	34.40	33.97	34.11	20371566
2012-06-26	34.17	34.27	33.84	34.17	13684515
2012-06-27	34.30	34.58	34.24	34.50	14267588
2012-06-28	34.26	34.51	34.06	34.47	18115366
2012-06-29	35.23	35.67	35.07	35.67	18559818
2012-07-02	35.76	35.82	35.12	35.36	14682391
2012-07-03	35.33	35.74	35.30	35.73	10841780
2012-07-05	35.53	35.84	35.47	35.69	8770937
2012-07-06	35.36	35.36	34.99	35.21	9874935
2012-07-09	34.93	35.27	34.89	35.19	7220678
2012-07-10	35.40	35.50	34.41	34.62	32477818
2012-07-11	34.60	34.66	34.17	34.34	22717873
2012-07-12	34.14	34.38	33.87	34.21	31598345
2012-07-13	34.28	34.89	34.23	34.87	23745330
2012-07-16	34.71	34.74	34.38	34.63	15931584
2012-07-17	34.56	34.92	34.32	34.78	17282163
2012-07-18	34.67	35.52	34.67	35.43	30368435
2012-07-19	35.52	35.72	35.34	35.60	14611578
2012-07-20	35.36	35.50	35.12	35.16	16714878
2012-07-23	34.62	35.11	34.50	34.98	15299043
2012-07-24	35.01	35.06	34.32	34.59	22018406
2012-07-25	34.84	35.02	34.48	34.71	23364965
2012-07-26	35.11	35.39	34.97	35.24	16735833
2012-07-27	35.29	36.19	35.29	36.01	18798367
2012-07-30	35.96	36.17	35.80	35.91	12948364
2012-07-31	35.90	36.09	35.80	35.81	13125238
2012-08-01	35.99	36.05	35.55	35.57	17120487
2012-08-02	35.44	35.59	35.00	35.39	16934391
2012-08-03	35.84	36.32	35.83	36.16	16954407
2012-08-06	36.32	36.47	36.16	36.16	14753060
2012-08-07	36.31	36.70	36.31	36.53	16614141
2012-08-08	36.39	36.53	36.29	36.48	10220068
2012-08-09	36.46	36.59	36.37	36.51	12669709
2012-08-10	36.37	36.70	36.28	36.68	10448956
2012-08-13	36.61	36.64	36.35	36.60	13026127
2012-08-14	36.78	36.78	36.46	36.55	9495620
2012-08-15	36.36	36.69	36.35	36.63	9976934
2012-08-16	36.62	37.07	36.56	37.00	12785991
2012-08-17	37.00	37.21	37.00	37.18	8877571
2012-08-20	37.08	37.17	36.93	37.10	6612369
2012-08-21	37.23	37.39	36.92	37.02	10171257
2012-08-22	36.88	37.00	36.69	36.84	10960367
2012-08-23	36.79	36.79	36.46	36.54	11984980
2012-08-24	36.41	36.81	36.41	36.71	8736143
2012-08-27	36.78	36.83	36.57	36.60	5976965
2012-08-28	36.56	36.65	36.45	36.46	8513537
2012-08-29	36.46	36.59	36.32	36.45	8432030
2012-08-30	36.32	36.34	36.05	36.14	8604040
2012-08-31	36.38	36.53	36.13	36.35	9433046
2012-09-04	36.24	36.32	35.82	35.98	17603068
2012-09-05	35.99	36.06	35.75	35.88	11777294
2012-09-06	36.08	36.70	36.08	36.69	12695178
2012-09-07	36.80	37.04	36.79	37.00	10639068
2012-09-10	36.89	36.98	36.75	36.76	8961594
2012-09-11	36.75	37.06	36.73	36.96	10463628
2012-09-12	37.07	37.18	36.94	37.11	8450342
2012-09-13	37.02	37.69	36.85	37.53	16405691
2012-09-14	37.38	38.07	37.38	37.77	12252979
2012-09-17	37.62	37.71	37.49	37.58	7801449
2012-09-18	37.45	37.60	37.42	37.59	8073095
2012-09-19	37.52	37.75	37.41	37.68	9284230
2012-09-20	37.35	37.36	37.15	37.32	12558139
2012-09-21	37.25	37.28	36.84	36.98	15045806
2012-09-24	36.74	37.06	36.70	36.97	11603128
2012-09-25	36.96	37.02	36.47	36.48	14575224
2012-09-26	36.50	36.51	36.21	36.34	12515113
2012-09-27	36.48	36.73	36.30	36.68	13296766
2012-09-28	36.47	36.68	36.26	36.54	13149206
2012-10-01	36.72	37.02	36.58	36.70	14697953
2012-10-02	36.83	36.87	36.50	36.64	10301939
2012-10-03	36.80	36.90	36.54	36.83	7831914
2012-10-04	37.03	37.12	36.90	37.04	8888786
2012-10-05	37.29	37.42	37.00	37.16	10555125
2012-10-08	36.94	37.13	36.89	37.07	4917340
2012-10-09	37.07	37.11	36.62	36.64	10963433
2012-10-10	36.50	36.62	36.26	36.30	14504443
2012-10-11	36.56	36.71	36.41	36.41	8828799
2012-10-12	36.56	36.74	36.31	36.45	9760745
2012-10-15	36.45	36.72	36.39	36.70	9734665
2012-10-16	36.79	37.12	36.79	37.09	9357726
2012-10-17	37.16	37.36	37.09	37.32	7774679
2012-10-18	37.15	37.54	37.13	37.42	15649314
2012-10-19	37.10	37.22	36.65	36.79	15722871
2012-10-22	36.68	36.95	36.37	36.69	14300696
2012-10-23	36.25	36.44	36.11	36.32	13211338
2012-10-24	36.50	36.51	36.04	36.09	12980197
2012-10-25	36.42	36.50	35.99	36.29	14926948
2012-10-26	36.23	36.49	36.11	36.32	10533398
2012-10-31	36.49	36.78	36.36	36.49	10564204
2012-11-01	36.59	37.21	36.45	37.14	15309181
2012-11-02	37.35	37.44	36.82	36.83	13363991
2012-11-05	36.69	37.09	36.67	37.03	8532964
2012-11-06	37.21	37.61	37.14	37.43	10045173
2012-11-07	37.12	37.12	36.35	36.57	17347487
2012-11-08	36.55	36.66	36.16	36.16	13403975
2012-11-09	36.01	36.58	36.00	36.27	13424971
2012-11-12	36.37	36.55	36.24	36.37	7727615
2012-11-13	36.06	36.64	36.06	36.27	9957815
2012-11-14	36.39	36.39	35.32	35.42	22260789
2012-11-15	35.27	35.61	35.25	35.42	15773981
2012-11-16	35.33	35.61	35.19	35.52	13761099
2012-11-19	35.96	36.20	35.86	36.19	10986656
2012-11-20	36.21	36.26	35.93	36.22	8771787
2012-11-21	36.20	36.35	36.13	36.27	4986665
2012-11-23	36.35	36.74	36.35	36.74	3286513
2012-11-26	36.60	36.79	36.52	36.77	7471812
2012-11-27	36.81	37.01	36.65	36.69	9702748
2012-11-28	36.50	37.03	36.35	37.00	11098709
2012-11-29	37.20	37.34	36.97	37.21	10530927
2012-11-30	37.17	37.28	37.05	37.13	7943367
2012-12-03	37.32	37.39	36.73	36.73	10585031
2012-12-04	36.82	37.03	36.71	36.87	7175969
2012-12-05	36.95	37.40	36.71	37.26	13665023
2012-12-06	37.24	37.29	37.01	37.25	5501573
2012-12-07	37.46	37.52	37.25	37.50	6770941
2012-12-10	37.48	37.72	37.39	37.68	7387765
2012-12-11	37.88	37.97	37.68	37.76	9455270
2012-12-12	37.95	38.12	37.78	37.82	6921421
2012-12-13	37.75	37.98	37.58	37.70	9328334
2012-12-14	37.61	37.83	37.60	37.62	6747840
2012-12-17	37.80	37.98	37.72	37.97	9667042
2012-12-18	38.01	38.50	37.91	38.47	11656686
2012-12-19	38.52	38.53	38.23	38.25	15895352
2012-12-20	38.30	38.45	38.21	38.45	7665746
2012-12-21	37.62	37.99	37.50	37.93	10871620
2012-12-24	37.84	37.93	37.75	37.82	1647009
2012-12-26	37.93	37.96	37.64	37.69	6267207
2012-12-27	37.74	37.77	37.23	37.63	6386957
2012-12-28	37.34	37.62	37.18	37.22	6625942
2012-12-31	37.12	37.93	37.04	37.90	13414392
2013-01-02	38.72	38.91	38.55	38.80	14885624
2013-01-03	38.77	39.09	38.73	38.83	9592078
2013-01-04	38.98	39.15	38.89	39.12	6466342
2013-01-07	39.00	39.03	38.81	38.95	5513729
2013-01-08	38.83	38.92	38.52	38.65	7543380
2013-01-09	38.80	39.12	38.77	39.04	6851629
2013-01-10	39.24	39.26	38.95	39.23	11710266
2013-01-11	39.12	39.19	39.01	39.09	6999829
2013-01-14	39.16	39.25	39.07	39.24	6250475
2013-01-15	39.03	39.39	39.01	39.35	5115139
2013-01-16	39.14	39.21	39.09	39.19	7569826
2013-01-17	39.38	39.68	39.28	39.61	11890273
2013-01-18	39.77	39.96	39.59	39.93	10912944
2013-01-22	39.84	40.09	39.77	40.09	7550193
2013-01-23	40.00	40.16	39.90	40.10	6431224
2013-01-24	40.11	40.91	40.07	40.34	6892965
2013-01-25	40.47	40.52	40.29	40.47	6908860
2013-01-28	40.63	40.65	40.32	40.50	5583473
2013-01-29	40.41	40.60	40.35	40.59	5456045
2013-01-30	40.55	40.64	40.20	40.22	6991176
2013-01-31	40.08	40.28	39.99	40.08	9929233
2013-02-01	40.33	40.52	40.24	40.47	8661489
2013-02-04	40.27	40.35	40.07	40.11	8989542
2013-02-05	40.34	40.58	40.28	40.49	8590645
2013-02-06	40.35	40.53	40.26	40.50	11049426
2013-02-07	40.56	40.61	40.15	40.45	8006981
2013-02-08	40.51	40.64	40.44	40.61	7165161
2013-02-11	40.53	40.64	40.49	40.58	7718633
2013-02-12	40.66	40.83	40.65	40.76	5784271
2013-02-13	40.97	41.12	40.86	40.98	6412278
2013-02-14	40.80	41.06	40.73	41.04	9256084
2013-02-15	41.10	41.17	40.93	41.06	8009108
2013-02-19	41.22	41.39	41.10	41.36	8524867
2013-02-20	41.41	41.42	40.79	40.82	10619161
2013-02-21	40.66	40.73	40.34	40.52	15582707
2013-02-22	40.67	40.89	40.67	40.84	9693368
2013-02-25	41.06	41.11	39.98	39.98	10921379
2013-02-26	40.11	40.33	39.97	40.24	14203890
2013-02-27	40.25	41.12	40.19	41.00	10214039
2013-02-28	41.07	41.29	40.93	40.97	11139942
2013-03-01	40.71	41.05	40.47	40.90	11544758
2013-03-04	40.82	40.83	40.42	40.82	17799689
2013-03-05	41.08	41.62	41.08	41.40	12343077
2013-03-06	41.66	41.67	41.33	41.40	11365232
2013-03-07	41.51	41.59	41.37	41.43	6392537
2013-03-08	41.72	41.86	41.54	41.82	7986396
2013-03-11	41.78	41.98	41.69	41.96	6118712
2013-03-12	41.82	41.93	41.54	41.72	11166755
2013-03-13	41.72	41.95	41.63	41.92	7192591
2013-03-14	42.00	42.16	41.96	42.12	5869841
2013-03-15	41.90	42.01	41.80	41.97	9136207
2013-03-18	41.67	42.05	41.49	41.71	6696592
2013-03-19	41.76	41.89	41.39	41.67	12386152
2013-03-20	41.88	41.93	41.58	41.72	16633061
2013-03-21	41.55	41.95	41.22	41.30	6847449
2013-03-22	41.62	41.63	41.31	41.62	6952287
2013-03-25	41.74	41.76	41.07	41.25	18316677
2013-03-26	41.45	41.49	41.31	41.46	8772178
2013-03-27	41.27	41.49	41.05	41.46	6666499
2013-03-28	41.40	41.77	41.40	41.76	7851766
2013-04-01	41.70	41.71	41.17	41.25	15500668
2013-04-02	41.39	41.44	41.04	41.12	11715340
2013-04-03	41.20	41.26	40.81	40.87	20235321
2013-04-04	40.91	41.11	40.87	41.05	12607122
2013-04-05	40.51	41.00	40.44	40.97	12848308
2013-04-08	40.94	41.21	40.81	41.21	8246621
2013-04-09	41.33	41.49	41.06	41.34	10682021
2013-04-10	41.53	41.93	41.37	41.89	11590297
2013-04-11	41.94	42.13	41.78	42.00	9854934
2013-04-12	41.85	41.92	41.61	41.76	7438375
2013-04-15	41.48	41.53	40.46	40.49	29888155
2013-04-16	40.86	41.07	40.73	41.04	10143274
2013-04-17	40.71	40.78	40.13	40.36	15939216
2013-04-18	40.50	40.50	40.02	40.18	16722685
2013-04-19	40.22	40.42	40.03	40.38	15449094
2013-04-22	40.41	40.55	40.03	40.43	13880311
2013-04-23	40.60	40.79	40.33	40.72	11194343
2013-04-24	40.91	41.21	40.88	41.14	9976288
2013-04-25	41.28	41.54	41.16	41.35	9845366
2013-04-26	41.30	41.45	41.14	41.23	7837591
2013-04-29	41.40	41.54	41.16	41.44	7934223
2013-04-30	41.50	41.50	41.13	41.45	8112898
2013-05-01	41.20	41.34	40.90	40.91	12152651
2013-05-02	41.05	41.47	41.05	41.42	7421931
2013-05-03	41.87	42.37	41.83	42.13	14713890
2013-05-06	42.14	42.44	42.08	42.40	13658278
2013-05-07	42.51	42.80	42.45	42.79	14717775
2013-05-08	42.72	43.07	42.64	43.06	9877308
2013-05-09	43.08	43.30	42.94	43.06	8065671
2013-05-10	43.13	43.21	42.89	43.19	9576258
2013-05-13	43.14	43.16	42.89	43.02	5737729
2013-05-14	43.16	43.55	43.04	43.55	9893474
2013-05-15	43.35	43.74	43.29	43.73	12427885
2013-05-16	43.55	43.80	43.44	43.51	12043432
2013-05-17	43.70	44.18	43.68	44.17	14377283
2013-05-20	44.04	44.44	44.04	44.30	14154206
2013-05-21	44.31	44.55	44.24	44.36	11247098
2013-05-22	44.43	44.70	43.82	43.97	16560397
2013-05-23	43.43	43.95	43.43	43.85	10854941
2013-05-24	43.58	43.78	43.38	43.71	8787593
2013-05-28	44.25	44.35	43.86	43.94	13685447
2013-05-29	43.73	43.89	43.55	43.69	9297915
2013-05-30	43.82	44.16	43.71	43.95	7269467
2013-05-31	43.84	44.28	43.49	43.53	11180346
2013-06-03	43.71	43.81	43.23	43.74	25628793
2013-06-04	43.74	43.97	43.20	43.50	12262690
2013-06-05	43.33	43.38	42.66	42.71	12775226
2013-06-06	42.78	43.02	42.55	42.98	13916495
2013-06-07	43.34	43.82	43.17	43.79	14067471
2013-06-10	43.94	43.94	43.52	43.66	9390335
2013-06-11	43.23	43.63	43.11	43.26	9883803
2013-06-12	43.59	43.62	42.89	42.96	11072543
2013-06-13	42.92	43.67	42.83	43.59	12985453
2013-06-14	43.55	43.76	43.25	43.30	8207166
2013-06-17	43.58	43.79	43.38	43.64	8527341
2013-06-18	43.66	44.26	43.65	44.16	8798350
2013-06-19	44.06	44.17	43.48	43.48	13613018
2013-06-20	43.06	43.14	42.44	42.49	19493125
2013-06-21	42.63	42.67	42.00	42.30	14635799
2013-06-24	41.91	41.97	41.37	41.59	17411192
2013-06-25	41.96	42.19	41.79	42.06	8717303
2013-06-26	42.46	42.65	42.23	42.47	14745286
2013-06-27	42.82	43.01	42.69	42.89	9177756
2013-06-28	42.80	42.96	42.57	42.64	13129251
2013-07-01	42.99	43.34	42.82	43.07	15781427
2013-07-02	42.92	43.12	42.47	42.61	12916845
2013-07-03	42.44	42.77	42.35	42.63	6081871
2013-07-05	42.96	43.30	42.78	43.30	5687434
2013-07-08	43.38	43.69	43.35	43.42	10901711
2013-07-09	43.74	44.24	43.73	44.03	13045073
2013-07-10	44.04	44.24	43.87	44.02	9349571
2013-07-11	44.69	44.75	44.47	44.72	14058638
2013-07-12	44.56	44.66	44.22	44.45	11366135
2013-07-15	44.58	44.69	44.51	44.61	11794211
2013-07-16	44.68	44.74	44.31	44.37	6269146
2013-07-17	44.59	44.69	44.42	44.50	9605137
2013-07-18	44.60	45.08	44.54	44.95	10896289
2013-07-19	45.11	45.43	45.05	45.41	13266582
2013-07-22	45.49	45.57	45.36	45.44	5961348
2013-07-23	45.59	45.64	45.27	45.41	6252878
2013-07-24	45.56	45.64	44.99	45.06	10964982
2013-07-25	44.94	45.08	44.68	45.08	7031865
2013-07-26	44.86	44.96	44.67	44.93	5800205
2013-07-29	44.74	44.98	44.73	44.81	8372254
2013-07-30	45.00	45.24	44.88	45.00	7145109
2013-07-31	45.07	45.50	45.07	45.16	12299976
2013-08-01	45.42	45.99	45.42	45.93	12594469
2013-08-02	45.77	46.02	45.65	46.02	5988153
2013-08-05	45.83	45.97	45.77	45.85	4468106
2013-08-06	45.76	45.76	45.42	45.50	8234213
2013-08-07	45.30	45.45	45.19	45.43	8927636
2013-08-08	45.68	45.78	45.45	45.64	4971309
2013-08-09	45.67	45.67	45.32	45.49	5526168
2013-08-12	45.21	45.60	45.19	45.55	6165456
2013-08-13	45.57	45.87	45.40	45.75	7791657
2013-08-14	45.71	45.80	45.42	45.43	10253023
2013-08-15	44.99	45.06	44.77	44.92	7586239
2013-08-16	44.89	45.11	44.79	44.98	8138823
2013-08-19	44.85	45.05	44.74	44.74	5182325
2013-08-20	44.79	45.01	44.62	44.82	6768623
2013-08-21	44.75	44.86	44.46	44.51	7864983
2013-08-22	44.61	45.19	44.61	45.12	9124557
2013-08-23	45.23	45.23	44.91	45.13	5270429
2013-08-26	45.22	45.40	44.98	45.03	6570271
2013-08-27	44.51	44.67	44.07	44.12	14017050
2013-08-28	44.01	44.34	43.97	44.16	7962868
2013-08-29	44.05	44.52	44.03	44.29	4614383
2013-08-30	44.39	44.47	43.93	44.04	8162934
2013-09-03	44.46	44.75	44.13	44.32	9736664
2013-09-04	44.27	44.85	44.24	44.78	7486897
2013-09-05	44.83	45.02	44.67	44.88	4880220
2013-09-06	45.09	45.23	44.45	44.86	11587160
2013-09-09	45.02	45.53	45.01	45.42	8454240
2013-09-10	45.79	46.16	45.72	46.08	14050425
2013-09-11	46.07	46.29	45.94	46.27	11984353
2013-09-12	46.23	46.36	46.04	46.08	8270430
2013-09-13	46.17	46.22	45.93	46.21	6506604
2013-09-16	46.80	46.95	46.64	46.81	15521773
2013-09-17	46.76	47.07	46.74	47.01	7650991
2013-09-18	47.05	47.70	46.89	47.60	12259941
2013-09-19	47.77	48.01	47.72	47.76	12368453
2013-09-20	47.66	47.68	46.93	46.96	11923864
2013-09-23	46.88	47.01	46.59	46.81	7456133
2013-09-24	46.78	47.25	46.76	46.98	6754999
2013-09-25	47.03	47.13	46.77	46.77	8193159
2013-09-26	46.85	47.08	46.75	46.98	5382966
2013-09-27	46.67	46.74	46.49	46.68	5966083
2013-09-30	46.20	46.60	46.12	46.41	7457966
2013-10-01	46.39	46.81	46.38	46.70	11203981
2013-10-02	46.44	46.55	46.20	46.48	9274724
2013-10-03	46.47	46.47	45.67	45.97	15708659
2013-10-04	46.01	46.30	45.87	46.27	9868375
2013-10-07	45.68	46.26	45.68	45.95	8956473
2013-10-08	45.99	46.11	45.41	45.43	17558750
2013-10-09	45.62	45.62	45.09	45.41	14004271
2013-10-10	45.95	46.60	45.86	46.58	14283410
2013-10-11	46.50	46.88	46.47	46.80	8039036
2013-10-14	46.58	47.01	46.45	46.98	9823050
2013-10-15	46.88	47.00	46.46	46.51	13450274
2013-10-16	46.73	46.92	46.47	46.82	11999375
2013-10-17	46.64	47.19	46.63	47.18	10314655
2013-10-18	47.47	47.79	47.37	47.69	12946844
2013-10-21	47.76	47.86	47.72	47.81	6115431
2013-10-22	47.97	48.41	47.97	48.13	8021709
2013-10-23	48.06	48.18	47.83	48.15	8815379
2013-10-24	48.24	48.56	48.20	48.51	8303506
2013-10-25	48.62	48.78	48.34	48.76	10031617
2013-10-28	48.60	48.82	48.58	48.69	6635095
2013-10-29	48.76	48.83	48.51	48.83	7591131
2013-10-30	48.94	48.99	48.47	48.61	8914122
2013-10-31	48.53	48.95	48.42	48.62	9898086
2013-11-01	48.73	49.08	48.57	48.97	9922617
2013-11-04	49.17	49.17	48.99	49.15	5477421
2013-11-05	48.96	49.21	48.69	49.10	6572081
2013-11-06	49.31	49.37	48.99	49.24	5889554
2013-11-07	49.38	49.52	48.64	48.72	10880927
2013-11-08	48.68	49.38	48.65	49.38	8966032
2013-11-11	49.37	49.40	49.23	49.34	5319440
2013-11-12	49.17	49.45	49.12	49.36	10837961
2013-11-13	49.10	49.65	49.06	49.65	9780860
2013-11-14	49.58	49.95	49.58	49.84	11060684
2013-11-15	49.98	50.06	49.79	50.01	7836758
2013-11-18	50.25	50.40	49.97	50.09	6686944
2013-11-19	50.06	50.17	49.67	49.73	9411831
2013-11-20	49.91	49.91	49.40	49.51	9381659
2013-11-21	49.72	49.96	49.56	49.91	6829301
2013-11-22	50.06	50.35	49.89	50.35	5431364
2013-11-25	50.45	50.51	50.12	50.24	7895030
2013-11-26	50.25	50.46	50.19	50.34	8142480
2013-11-27	50.46	50.62	50.41	50.54	3774503
2013-11-29	50.73	50.78	50.34	50.40	6964945
2013-12-02	50.38	50.48	50.07	50.19	6976705
2013-12-03	50.11	50.11	49.58	49.76	8975964
2013-12-04	49.52	49.92	49.13	49.56	6777225
2013-12-05	49.56	49.81	49.46	49.58	6940008
2013-12-06	50.19	50.36	50.05	50.34	8399548
2013-12-09	50.38	50.54	50.36	50.47	5569734
2013-12-10	50.38	50.65	50.20	50.36	10114294
2013-12-11	50.38	50.38	49.52	49.57	11225028
2013-12-12	49.45	49.77	49.43	49.62	9293418
2013-12-13	49.70	49.88	49.54	49.77	6254101
2013-12-16	49.93	50.41	49.93	50.24	9108397
2013-12-17	50.41	50.47	50.14	50.22	11329720
2013-12-18	50.36	51.09	49.91	51.06	21341168
2013-12-19	50.99	51.14	50.77	51.11	13576666
2013-12-20	50.94	51.42	50.83	51.26	13805969
2013-12-23	51.53	51.58	51.35	51.46	6969457
2013-12-24	51.45	51.71	51.45	51.70	2765278
2013-12-26	51.87	52.11	51.70	52.06	6725353
2013-12-27	52.29	52.29	51.93	52.00	4157319
2013-12-30	52.02	52.06	51.89	51.95	4944071
2013-12-31	52.12	52.30	52.03	52.26	6576578
2014-01-02	51.98	52.07	51.46	51.53	9336976
2014-01-03	51.67	51.90	51.58	51.67	6103904
2014-01-06	51.92	52.07	51.37	51.37	7486839
2014-01-07	51.64	51.81	51.51	51.69	7068721
2014-01-08	51.70	51.72	51.40	51.60	8091468
2014-01-09	51.90	52.05	51.52	51.85	10795262
2014-01-10	51.94	51.97	51.58	51.93	12522123
2014-01-13	51.80	52.10	51.24	51.30	12241273
2014-01-14	51.56	51.88	51.36	51.84	9435781
2014-01-15	51.97	52.32	51.92	52.21	6790124
2014-01-16	52.02	52.15	51.91	52.08	8180516
2014-01-17	51.89	51.96	51.70	51.82	8662230
2014-01-21	52.07	52.31	51.58	51.87	11033469
2014-01-22	52.06	52.10	51.85	52.03	6348800
2014-01-23	51.72	51.87	51.24	51.41	8550584
2014-01-24	51.06	51.06	49.80	49.81	25688054
2014-01-27	50.04	50.24	49.52	49.86	17552951
2014-01-28	50.01	50.47	50.01	50.33	9909357
2014-01-29	49.81	50.21	49.66	49.79	15007688
2014-01-30	50.24	50.40	49.94	50.28	9984775
2014-01-31	49.44	50.38	49.44	50.03	15207928
2014-02-03	49.91	50.23	48.62	48.64	23577949
2014-02-04	48.82	49.12	48.38	48.95	14235866
2014-02-05	48.75	49.12	48.39	48.93	15364820
2014-02-06	49.14	49.68	49.04	49.61	13598221
2014-02-07	49.86	50.51	49.86	50.47	15046588
2014-02-10	50.52	50.54	50.04	50.15	14047348
2014-02-11	50.33	50.91	50.24	50.71	10363953
2014-02-12	50.79	51.05	50.77	51.00	10282577
2014-02-13	50.66	51.11	50.49	51.04	11396776
2014-02-14	50.98	51.51	50.90	51.37	9132182
2014-02-18	51.52	51.62	51.15	51.33	7282125
2014-02-19	51.27	51.57	50.82	50.85	10442911
2014-02-20	51.03	51.50	50.78	51.33	15387417
2014-02-21	51.53	51.63	51.32	51.39	6108436
2014-02-24	51.58	52.23	51.50	51.78	9311544
2014-02-25	51.71	51.90	51.47	51.61	7522052
2014-02-26	51.72	51.87	51.46	51.66	10607330
2014-02-27	51.59	51.96	51.51	51.96	5723618
2014-02-28	51.98	52.34	51.80	52.06	12876651
2014-03-03	51.50	51.88	51.33	51.71	17327448
2014-03-04	52.19	52.72	52.12	52.46	12360939
2014-03-05	52.57	52.71	52.46	52.53	11014864
2014-03-06	52.79	52.95	52.67	52.83	9427211
2014-03-07	53.18	53.25	52.87	53.00	12752095
2014-03-10	52.85	52.92	52.44	52.77	8201031
2014-03-11	52.98	52.98	52.26	52.39	9575555
2014-03-12	52.08	52.30	51.90	52.29	12433201
2014-03-13	52.50	52.62	51.33	51.55	17725449
2014-03-14	51.47	51.74	51.27	51.35	17127544
2014-03-17	51.56	52.16	51.56	51.98	11471818
2014-03-18	52.07	52.38	52.06	52.26	7434230
2014-03-19	52.26	52.35	51.43	51.72	13222681
2014-03-20	51.72	51.92	51.48	51.87	11205786
2014-03-21	51.96	52.12	51.61	51.65	13683373
2014-03-24	51.89	51.93	51.19	51.48	14063059
2014-03-25	51.75	52.09	51.68	51.95	11722296
2014-03-26	52.28	52.28	51.42	51.43	9906839
2014-03-27	51.42	51.50	51.02	51.35	9377903
2014-03-28	51.46	51.94	51.45	51.73	8982574
2014-03-31	52.00	52.42	52.00	52.33	7563055
2014-04-01	52.55	52.87	52.36	52.70	13773829
2014-04-02	52.74	53.11	52.72	53.07	12813038
2014-04-03	53.15	53.18	52.90	53.15	9268322
2014-04-04	53.40	53.49	52.41	52.54	14930636
2014-04-07	52.40	52.57	51.68	51.79	12402825
2014-04-08	51.71	51.97	51.46	51.79	9462353
2014-04-09	52.07	52.49	51.85	52.45	11329140
2014-04-10	52.37	52.57	51.41	51.41	11633998
2014-04-11	51.26	51.48	50.89	50.90	11243045
2014-04-14	51.24	51.47	50.78	51.19	6844885
2014-04-15	51.28	51.62	50.74	51.55	14535099
2014-04-16	51.71	52.35	51.71	52.34	9096005
2014-04-17	52.45	52.90	52.36	52.75	12903848
2014-04-21	52.84	52.95	52.57	52.90	9675100
2014-04-22	53.06	53.24	52.91	52.92	11155833
2014-04-23	52.95	53.24	52.91	53.12	8964977
2014-04-24	53.39	53.39	52.79	53.03	11864236
2014-04-25	52.79	52.95	52.38	52.51	6997511
2014-04-28	52.72	52.89	52.01	52.54	12105386
2014-04-29	52.70	52.74	52.31	52.68	9382821
2014-04-30	52.69	53.10	52.58	53.03	13299643
2014-05-01	52.98	53.16	52.71	52.90	10600362
2014-05-02	52.90	53.17	52.81	52.82	8701119
2014-05-05	52.67	53.00	52.40	52.93	5358642
2014-05-06	52.85	52.86	52.48	52.53	6032293
2014-05-07	52.60	53.00	52.38	52.98	7958968
2014-05-08	52.91	53.31	52.81	52.97	8034226
2014-05-09	52.88	53.04	52.65	53.01	5133447
2014-05-12	53.19	53.82	53.17	53.80	11274962
2014-05-13	53.88	54.07	53.80	53.89	8650522
2014-05-14	53.92	53.94	53.39	53.49	6946883
2014-05-15	53.26	53.36	52.67	53.02	13024468
2014-05-16	53.01	53.09	52.78	53.09	7490309
2014-05-19	52.97	53.34	52.85	53.30	4646822
2014-05-20	53.30	53.30	52.41	52.59	9782305
2014-05-21	52.74	53.13	52.74	53.11	7658892
2014-05-22	53.21	53.37	52.99	53.21	4482121
2014-05-23	53.29	53.58	53.21	53.55	3740661
2014-05-27	53.71	53.91	53.68	53.83	6703159
2014-05-28	53.94	54.09	53.85	53.87	10310279
2014-05-29	54.00	54.09	53.76	54.09	4218436
2014-05-30	54.05	54.12	53.88	54.05	6163138
2014-06-02	54.08	54.36	53.87	54.28	7070857
2014-06-03	54.14	54.32	54.01	54.22	4006980
2014-06-04	54.10	54.26	54.06	54.21	3792144
2014-06-05	54.32	54.84	54.24	54.76	5805604
2014-06-06	54.85	55.31	54.83	55.31	8384341
2014-06-09	55.29	55.82	55.22	55.59	11160310
2014-06-10	55.46	55.57	55.23	55.46	3846763
2014-06-11	55.28	55.28	54.95	55.05	5541534
2014-06-12	54.98	54.98	54.21	54.31	10181692
2014-06-13	54.35	54.64	54.27	54.50	6885595
2014-06-16	54.49	54.57	54.25	54.44	6861412
2014-06-17	54.41	54.69	54.25	54.59	9600569
2014-06-18	54.77	54.96	54.37	54.90	12209876
2014-06-19	54.95	55.06	54.75	55.04	7149005
2014-06-20	54.90	55.05	54.84	55.02	4304736
2014-06-23	55.16	55.16	54.60	54.70	5192365
2014-06-24	54.61	54.82	54.09	54.15	7429915
2014-06-25	53.99	54.31	53.97	54.20	6506429
2014-06-26	54.26	54.31	53.79	54.16	6845356
2014-06-27	53.98	54.48	53.78	54.29	8214586
2014-06-30	54.27	54.30	54.01	54.06	7976659
2014-07-01	54.12	54.59	54.12	54.39	8026210
2014-07-02	54.24	54.46	54.20	54.30	10074506
2014-07-03	54.53	54.81	54.52	54.75	8550342
2014-07-07	54.74	54.74	54.29	54.36	9334314
2014-07-08	54.28	54.29	53.84	53.99	8154183
2014-07-09	54.23	54.26	53.93	54.08	8600618
2014-07-10	53.47	53.98	53.41	53.76	10553791
2014-07-11	53.83	54.09	53.64	54.07	10186830
2014-07-14	54.38	54.56	54.27	54.38	9399935
2014-07-15	54.46	54.66	54.19	54.41	6944927
2014-07-16	54.57	54.72	54.41	54.64	5969442
2014-07-17	54.44	54.50	53.77	53.79	14904764
2014-07-18	53.98	54.29	53.92	54.24	6424415
2014-07-21	54.17	54.28	53.84	54.21	9365739
2014-07-22	54.46	54.54	54.32	54.41	5320432
2014-07-23	54.42	54.52	54.18	54.19	7924377
2014-07-24	54.24	54.25	53.86	53.93	10014553
2014-07-25	53.80	54.02	53.71	53.79	7514790
2014-07-28	53.78	53.80	53.24	53.52	13004148
2014-07-29	53.49	53.57	52.85	52.85	13456541
2014-07-30	53.00	53.12	52.57	52.90	14834652
2014-07-31	52.49	52.87	51.80	51.83	17185959
2014-08-01	51.70	52.09	51.41	51.78	15724582
2014-08-04	51.89	52.03	51.51	51.96	9212374
2014-08-05	51.69	52.20	51.50	51.65	13501480
2014-08-06	51.44	51.62	51.20	51.39	31000681
2014-08-07	51.67	51.86	51.34	51.44	14560079
2014-08-08	51.57	52.21	51.39	52.17	11882697
2014-08-11	52.40	52.68	52.20	52.38	7057076
2014-08-12	52.33	52.59	52.17	52.26	11550877
2014-08-13	52.46	52.80	52.46	52.77	7600518
2014-08-14	52.78	53.02	52.77	53.00	7470622
2014-08-15	53.22	53.28	52.51	52.89	11193022
2014-08-18	53.24	53.69	53.22	53.69	7944340
2014-08-19	53.80	53.90	53.73	53.82	6246495
2014-08-20	53.87	54.48	53.81	54.39	26421385
2014-08-21	54.45	54.50	54.19	54.34	9971763
2014-08-22	54.28	54.38	54.02	54.15	5621920
2014-08-25	54.40	54.48	54.27	54.36	3997760
2014-08-26	54.44	54.46	54.16	54.18	2874141
2014-08-27	54.30	54.32	54.04	54.15	3757626
2014-08-28	54.05	54.08	53.80	54.07	4227494
2014-08-29	54.10	54.16	53.81	54.02	5453250
2014-09-02	54.14	54.36	53.96	54.20	7161268
2014-09-03	54.32	54.39	54.03	54.13	5298274
2014-09-04	54.23	54.55	54.05	54.15	6932712
2014-09-05	54.10	54.34	53.87	54.33	9282290
2014-09-08	54.24	54.47	54.23	54.28	5321122
2014-09-09	54.35	54.37	54.02	54.11	5796623
2014-09-10	54.08	54.22	53.86	54.15	5448497
2014-09-11	53.91	54.23	53.91	54.17	5785511
2014-09-12	54.06	54.15	53.84	53.99	9045786
2014-09-15	53.92	54.05	53.71	53.97	7027303
2014-09-16	53.91	54.34	53.71	54.27	7319358
2014-09-17	54.36	54.75	54.23	54.48	9723296
2014-09-18	54.61	54.82	54.58	54.74	8057246
2014-09-19	54.80	54.83	54.35	54.43	9271200
2014-09-22	54.33	54.36	53.76	53.82	10709015
2014-09-23	53.62	53.74	53.36	53.38	8630008
2014-09-24	53.41	53.72	53.19	53.66	8569761
2014-09-25	53.47	53.51	52.81	52.82	10761402
2014-09-26	52.97	53.44	52.83	53.31	5838989
2014-09-29	52.82	53.32	52.75	53.23	7664446
2014-09-30	53.30	53.54	53.06	53.15	12379985
2014-10-01	52.98	52.98	52.03	52.15	20308387
2014-10-02	52.13	52.32	51.62	52.09	13006973
2014-10-03	52.48	52.89	52.40	52.80	14246676
2014-10-06	53.10	53.19	52.49	52.64	12077137
2014-10-07	52.24	52.35	51.36	51.36	19321943
2014-10-08	51.38	52.33	51.01	52.28	23937693
2014-10-09	52.17	52.26	50.98	51.07	23240635
2014-10-10	51.07	51.17	50.31	50.32	20040951
2014-10-13	50.46	50.93	49.50	49.54	24625342
2014-10-14	49.93	50.85	49.82	50.23	22094863
2014-10-15	49.45	50.35	48.83	50.11	28271662
2014-10-16	49.28	50.91	49.15	50.48	43949163
2014-10-17	51.46	51.80	51.22	51.48	24733106
2014-10-20	51.37	51.64	51.21	51.63	17450109
2014-10-21	51.98	52.84	51.96	52.78	12838676
2014-10-22	52.99	52.99	52.04	52.09	16417679
2014-10-23	52.82	53.60	52.75	53.24	23317189
2014-10-24	53.55	53.74	53.09	53.71	8947970
2014-10-27	53.58	53.74	53.23	53.69	9692934
2014-10-28	54.01	54.69	54.01	54.64	10066790
2014-10-29	54.83	54.83	54.04	54.45	12589942
2014-10-30	54.22	54.87	53.99	54.67	10528646
2014-10-31	55.53	55.53	55.05	55.21	10174438
2014-11-03	55.29	55.34	54.90	55.14	11111447
2014-11-04	55.07	55.36	54.92	55.11	6232598
2014-11-05	55.59	55.59	55.14	55.45	8110596
2014-11-06	55.55	56.10	55.47	56.03	5731616
2014-11-07	56.05	56.15	55.85	56.11	8241631
2014-11-10	56.16	56.42	56.09	56.39	6131317
2014-11-11	56.47	56.54	56.17	56.32	9905356
2014-11-12	56.08	56.49	56.08	56.40	7108434
2014-11-13	56.40	56.59	56.35	56.56	1281835
2014-11-14	56.20	56.44	56.13	56.31	5554537
2014-11-17	56.15	56.37	56.06	56.23	4271072
2014-11-18	56.20	56.79	56.20	56.65	8658563
2014-11-19	56.62	56.64	56.27	56.48	5200447
2014-11-20	56.31	56.70	56.12	56.63	7383084
2014-11-21	57.29	57.34	57.05	57.18	7509559
2014-11-24	57.34	57.53	57.20	57.33	6706897
2014-11-25	57.47	57.62	57.29	57.50	8276930
2014-11-26	57.53	57.54	57.28	57.39	5373842
2014-11-28	57.54	57.55	56.83	56.91	5865961
2014-12-01	56.73	56.73	56.04	56.18	16636342
2014-12-02	56.40	56.72	56.17	56.66	6621039
2014-12-03	56.70	57.50	56.70	57.42	11434719
2014-12-04	57.36	57.38	56.88	57.13	6474510
2014-12-05	57.22	57.48	57.09	57.26	7454583
2014-12-08	57.17	57.26	56.45	56.63	8838328
2014-12-09	56.00	56.71	55.84	56.64	10282175
2014-12-10	56.48	56.59	55.50	55.56	12942179
2014-12-11	55.47	56.30	55.39	55.83	11749853
2014-12-12	55.37	55.61	54.79	54.82	13168792
2014-12-15	55.28	55.31	54.35	54.64	16225643
2014-12-16	54.55	55.77	54.51	54.69	15504567
2014-12-17	54.53	55.34	54.14	55.20	21899688
2014-12-18	56.25	56.63	55.77	56.59	14040435
2014-12-19	56.45	56.81	56.31	56.59	12359046
2014-12-22	56.80	57.15	56.72	57.13	6987860
2014-12-23	57.42	57.57	57.24	57.34	5552859
2014-12-24	57.47	57.56	57.35	57.40	1958227
2014-12-26	57.60	57.60	57.40	57.40	5733866
2014-12-29	57.33	57.54	56.91	57.49	3566178
2014-12-30	57.73	57.73	57.07	57.15	3602769
2014-12-31	57.38	57.38	56.55	56.58	5572882
2015-01-02	56.86	56.94	56.02	56.51	10982791
2015-01-05	56.04	56.26	55.07	55.19	15144717
2015-01-06	55.25	55.31	54.16	54.51	19209840
2015-01-07	55.02	55.16	54.65	54.92	11770275
2015-01-08	55.41	56.05	55.29	56.02	11419814
2015-01-09	56.09	56.15	55.33	55.42	10168249
2015-01-12	55.46	55.51	54.79	55.04	11229468
2015-01-13	55.50	55.93	54.41	54.93	17530923
2015-01-14	54.26	54.71	53.98	54.63	19597505
2015-01-15	54.85	55.05	54.33	54.37	15614528
2015-01-16	54.16	54.77	53.89	54.73	16371453
2015-01-20	55.10	55.24	54.53	55.12	11072062
2015-01-21	54.96	55.69	54.92	55.57	8943537
2015-01-22	55.84	56.58	55.59	56.46	10950899
2015-01-23	56.06	56.39	55.94	55.99	10148531
2015-01-26	55.88	56.16	55.60	56.06	6037041
2015-01-27	55.01	55.64	54.87	55.32	12118532
2015-01-28	55.75	55.81	54.77	54.84	14674032
2015-01-29	54.90	55.57	54.53	55.47	14215107
2015-01-30	54.86	55.24	54.52	54.57	14649998
2015-02-02	54.71	55.44	54.21	55.38	19465857
2015-02-03	55.75	56.32	55.66	56.28	18896189
2015-02-04	56.11	56.21	55.68	55.85	10600107
2015-02-05	56.03	56.40	55.88	56.33	9193851
2015-02-06	56.38	56.68	56.07	56.20	6192209
2015-02-09	55.89	56.31	55.88	56.05	7112087
2015-02-10	56.35	56.46	55.89	56.36	9000366
2015-02-11	56.25	56.59	56.14	56.38	7058071
2015-02-12	56.57	56.96	56.51	56.91	6249088
2015-02-13	57.00	57.28	56.86	57.17	5922379
2015-02-17	57.04	57.36	56.98	57.25	4174430
2015-02-18	57.30	57.61	57.20	57.57	5806383
2015-02-19	57.39	57.81	57.39	57.67	5458042
2015-02-20	57.56	58.22	57.22	58.16	8557441
2015-02-23	58.10	58.11	57.81	57.91	6238322
2015-02-24	57.90	58.20	57.77	58.14	4989250
2015-02-25	58.09	58.23	57.94	58.02	4574121
2015-02-26	57.97	58.07	57.63	57.76	6443067
2015-02-27	57.71	57.84	57.49	57.49	7201523
2015-03-02	57.62	58.03	57.49	58.02	8560219
2015-03-03	57.89	57.89	57.42	57.65	7716029
2015-03-04	57.39	57.46	56.94	57.20	6262449
2015-03-05	57.24	57.30	57.03	57.24	4990963
2015-03-06	56.62	57.07	56.39	56.46	8247154
2015-03-09	56.46	57.09	56.46	56.99	6106961
2015-03-10	56.59	56.59	55.94	55.94	10087774
2015-03-11	56.06	56.16	55.84	55.88	9394675
2015-03-12	55.99	56.65	55.98	56.60	8721199
2015-03-13	56.50	56.55	55.75	56.08	11110506
2015-03-16	56.31	57.04	56.31	57.01	11142282
2015-03-17	56.71	56.94	56.58	56.78	8362080
2015-03-18	56.53	57.63	56.25	57.45	20049506
2015-03-19	57.33	57.35	56.85	57.06	10568565
2015-03-20	57.06	57.31	56.95	57.12	10878007
2015-03-23	57.22	57.22	56.64	56.64	7219230
2015-03-24	56.52	56.76	56.35	56.45	12607400
2015-03-25	56.60	56.60	55.49	55.49	9037266
2015-03-26	55.22	55.54	54.95	55.34	10123997
2015-03-27	55.25	55.63	55.20	55.55	4969410
2015-03-30	55.80	56.49	55.71	56.33	5838035
2015-03-31	55.90	56.90	55.74	55.77	6532240
2015-04-01	55.64	55.64	55.07	55.40	8788853
2015-04-02	55.26	55.76	55.25	55.43	6565718
2015-04-06	55.03	56.06	55.02	55.85	8204929
2015-04-07	55.88	56.14	55.72	55.72	5257212
2015-04-08	55.70	55.98	55.59	55.91	6526776
2015-04-09	55.70	56.28	55.64	56.18	8191222
2015-04-10	56.63	57.06	56.53	56.97	9486382
2015-04-13	56.81	56.99	56.40	56.43	6388685
2015-04-14	56.21	56.54	55.90	56.50	5845682
2015-04-15	56.52	56.83	56.52	56.60	7345353
2015-04-16	56.27	56.67	56.27	56.48	7164619
2015-04-17	56.21	56.21	55.60	55.80	11304081
2015-04-20	56.00	56.58	56.00	56.45	6734927
2015-04-21	56.54	56.72	56.14	56.38	8007659
2015-04-22	56.42	56.68	56.02	56.62	13779315
2015-04-23	56.33	56.80	56.31	56.56	7345195
2015-04-24	56.52	56.58	56.17	56.32	5148274
2015-04-27	56.40	56.54	56.23	56.30	8308560
2015-04-28	56.15	56.42	55.79	56.40	8348799
2015-04-29	56.63	56.63	55.79	56.12	9978698
2015-04-30	55.86	56.11	55.44	55.63	12970723
2015-05-01	55.89	56.36	55.81	56.33	11017898
2015-05-04	56.35	56.74	56.35	56.42	6096265
2015-05-05	56.23	56.52	55.60	55.66	10026905
2015-05-06	55.92	55.98	55.32	55.63	8247719
2015-05-07	55.46	56.05	55.46	55.92	10668317
2015-05-08	56.52	56.74	56.36	56.58	7025140
2015-05-11	56.56	56.77	56.48	56.53	5169762
2015-05-12	56.36	56.66	56.10	56.47	7542420
2015-05-13	56.68	56.97	56.51	56.59	7704328
2015-05-14	56.84	57.22	56.79	57.16	8698422
2015-05-15	57.14	57.27	56.94	57.11	6266250
2015-05-18	57.26	57.29	56.98	57.22	6643755
2015-05-19	57.01	57.29	56.98	57.06	6186887
2015-05-20	57.10	57.13	56.76	56.85	7064403
2015-05-21	56.78	57.28	56.78	57.16	6276681
2015-05-22	57.13	57.19	56.88	56.90	5835258
2015-05-26	56.81	56.81	56.14	56.28	7889870
2015-05-27	56.47	56.71	56.29	56.64	5498942
2015-05-28	56.50	56.54	56.16	56.37	5775316
2015-05-29	56.32	56.34	55.70	55.81	11798984
2015-06-01	55.99	56.25	55.67	56.06	8712908
2015-06-02	55.87	56.41	55.73	56.17	6126842
2015-06-03	56.31	56.64	56.13	56.45	7916980
2015-06-04	56.16	56.33	55.73	55.82	10183350
2015-06-05	55.71	55.93	55.50	55.86	9071843
2015-06-08	55.77	55.86	55.44	55.45	6920477
2015-06-09	55.39	55.68	55.30	55.44	5631723
2015-06-10	55.64	56.14	55.58	55.99	7293460
2015-06-11	56.14	56.34	56.05	56.31	5256705
2015-06-12	56.01	56.17	55.83	55.98	7799261
2015-06-15	55.56	55.73	55.25	55.51	8872425
2015-06-16	55.44	55.65	55.33	55.56	7514411
2015-06-17	55.59	55.83	55.26	55.71	10321010
2015-06-18	55.58	56.47	55.58	56.27	9470346
2015-06-19	55.88	56.09	55.72	55.72	8899766
2015-06-22	56.03	56.20	55.94	56.06	4913253
2015-06-23	56.14	56.17	55.84	55.92	3837368
2015-06-24	55.80	55.89	55.39	55.40	5976608
2015-06-25	55.35	55.57	54.97	54.97	8323286
2015-06-26	55.13	55.24	54.95	55.07	6424779
2015-06-29	54.63	54.84	54.00	54.03	13132849
2015-06-30	54.57	54.57	53.97	54.06	12494934
2015-07-01	54.60	54.70	54.06	54.33	10981592
2015-07-02	54.48	54.52	54.13	54.23	10477834
2015-07-06	53.86	54.38	53.77	54.02	10782511
2015-07-07	53.94	54.49	53.45	54.46	16635985
2015-07-08	53.92	54.08	53.35	53.48	12608911
2015-07-09	54.01	54.26	53.61	53.61	8918189
2015-07-10	54.14	54.37	53.96	54.17	8348005
2015-07-13	54.53	54.80	54.53	54.77	6754573
2015-07-14	54.71	55.01	54.61	54.92	9130440
2015-07-15	54.93	54.94	54.58	54.69	7249235
2015-07-16	55.00	55.11	54.84	54.94	8273040
2015-07-17	55.03	55.15	54.78	54.92	5506049
2015-07-20	54.92	55.05	54.84	54.93	5163093
2015-07-21	54.52	54.71	54.28	54.34	7287449
2015-07-22	54.25	54.52	53.96	54.10	7549157
2015-07-23	53.91	54.20	53.47	53.60	11547981
2015-07-24	53.58	53.62	52.81	52.90	10889114
2015-07-27	52.54	52.80	52.46	52.64	11680663
2015-07-28	52.84	53.74	52.84	53.66	15470321
2015-07-29	53.56	54.36	53.53	54.32	13128764
2015-07-30	54.03	54.32	53.97	54.27	5884461
2015-07-31	54.49	54.50	54.16	54.22	7504222
2015-08-03	54.12	54.23	53.69	53.96	14268352
2015-08-04	53.93	54.26	53.80	53.93	8623721
2015-08-05	54.21	54.58	54.15	54.23	8099729
2015-08-06	54.24	54.32	53.84	53.95	5672497
2015-08-07	53.84	53.95	53.53	53.69	8335211
2015-08-10	54.14	54.77	54.09	54.74	9164555
2015-08-11	54.08	54.32	53.86	54.07	10203208
2015-08-12	53.61	54.18	53.24	54.08	8130518
2015-08-13	54.11	54.22	53.82	54.04	4747203
2015-08-14	53.98	54.41	53.96	54.38	6666154
2015-08-17	54.12	54.65	53.87	54.65	5610970
2015-08-18	54.35	54.64	54.35	54.55	3844992
2015-08-19	54.38	54.52	53.85	54.04	9147270
2015-08-20	53.58	53.71	52.91	52.92	18301130
2015-08-21	52.33	52.57	51.46	51.46	27372912
2015-08-24	47.91	51.06	47.60	49.57	66306684
2015-08-25	50.62	51.49	48.95	48.98	25681278
2015-08-26	49.95	50.57	49.15	50.51	26147351
2015-08-27	50.98	51.77	50.47	51.73	21356594
2015-08-28	51.54	51.82	51.26	51.75	7899924
2015-08-31	51.39	51.73	51.11	51.29	13446838
2015-09-01	50.21	50.78	49.68	49.93	14607007
2015-09-02	50.69	51.05	50.21	51.04	18173204
2015-09-03	51.16	51.58	50.93	51.07	10907311
2015-09-04	50.66	50.66	50.18	50.36	10212517
2015-09-08	51.12	51.78	51.02	51.75	8437760
2015-09-09	52.19	53.05	51.12	51.20	8866218
2015-09-10	51.05	51.59	50.99	51.23	9706979
2015-09-11	51.18	51.51	50.99	51.51	6120089
2015-09-14	51.61	51.61	51.14	51.25	8436893
2015-09-15	51.46	52.24	51.35	52.14	7747124
2015-09-16	52.17	52.62	52.06	52.52	19320854
2015-09-17	52.45	53.12	52.16	52.29	18977405
2015-09-18	51.21	51.47	50.77	50.86	20172452
2015-09-21	51.14	51.45	50.87	51.11	10205156
2015-09-22	50.39	50.55	50.04	50.37	12687074
2015-09-23	50.38	50.49	49.84	50.02	7970925
2015-09-24	49.43	49.83	49.04	49.71	13891631
2015-09-25	50.22	50.22	49.60	49.81	10210312
2015-09-28	49.53	49.59	48.83	48.83	14443677
2015-09-29	49.09	49.33	48.81	49.15	15337797
2015-09-30	49.55	49.95	49.27	49.89	17662407
2015-10-01	49.82	50.13	49.31	49.78	10529662
2015-10-02	49.12	50.41	48.99	50.41	12274554
2015-10-05	51.15	51.96	50.71	51.84	10410502
2015-10-06	51.75	52.11	51.72	51.79	11798622
2015-10-07	52.06	52.71	51.96	52.47	15540397
2015-10-08	52.20	53.36	52.18	53.20	21823062
2015-10-09	53.76	53.76	53.21	53.38	33291022
2015-10-12	53.34	53.44	53.12	53.39	9030828
2015-10-13	53.00	53.31	52.80	52.82	10302451
2015-10-14	52.65	52.92	52.17	52.25	11827855
2015-10-15	52.63	52.85	52.20	52.82	13924821
2015-10-16	53.00	53.00	52.32	52.55	13954707
2015-10-19	52.35	52.68	52.27	52.62	8112310
2015-10-20	52.44	53.14	52.34	52.97	11314683
2015-10-21	53.03	53.58	52.91	52.98	16097800
2015-10-22	53.19	54.67	53.11	54.46	20908787
2015-10-23	54.78	54.86	54.31	54.66	13400850
2015-10-26	54.54	54.82	54.42	54.54	11294926
2015-10-27	54.09	54.20	53.83	53.94	14483647
2015-10-28	54.14	54.40	53.71	54.37	13933239
2015-10-29	54.05	54.42	54.03	54.34	13466132
2015-10-30	54.36	54.56	54.25	54.27	14763595
2015-11-02	54.28	55.01	54.28	54.90	15329028
2015-11-03	54.85	55.09	54.73	54.94	7486369
2015-11-04	54.91	55.10	54.68	54.79	9670911
2015-11-05	54.77	55.00	54.47	54.86	11531053
2015-11-06	54.54	54.87	54.29	54.86	15269296
2015-11-09	54.59	54.69	53.92	54.44	13570630
2015-11-10	54.22	54.61	53.98	54.43	18957346
2015-11-11	54.56	54.79	54.39	54.50	12916018
2015-11-12	54.12	54.48	53.75	53.76	19057064
2015-11-13	53.55	53.96	53.43	53.52	13959103
2015-11-16	53.24	54.25	53.24	54.21	13303898
2015-11-17	54.28	54.48	53.94	54.10	15564418
2015-11-18	54.15	54.87	54.15	54.85	10434826
2015-11-19	54.72	55.14	54.72	55.09	12257398
2015-11-20	55.31	55.56	55.16	55.37	9014059
2015-11-23	55.42	55.49	54.95	55.09	9955959
2015-11-24	54.73	55.13	54.54	55.00	15131449
2015-11-25	55.15	55.16	54.90	55.00	6406759
2015-11-27	54.96	55.17	54.86	55.10	4454510
2015-11-30	55.10	55.14	54.71	54.74	11017794
2015-12-01	54.76	55.18	54.69	55.00	11475851
2015-12-02	54.91	55.06	54.33	54.44	13131576
2015-12-03	54.58	54.61	53.56	53.76	16001355
2015-12-04	53.84	54.57	53.72	54.56	13891933
2015-12-07	54.39	54.57	54.10	54.29	9665464
2015-12-08	53.58	53.84	53.32	53.42	15508631
2015-12-09	53.22	53.90	52.91	53.26	16784101
2015-12-10	53.21	53.86	53.21	53.51	13231598
2015-12-11	53.07	53.21	52.53	52.61	24625522
2015-12-14	52.63	52.88	52.13	52.80	27426217
2015-12-15	52.90	53.15	52.68	52.81	17052125
2015-12-16	53.11	53.87	52.96	53.75	19045713
2015-12-17	53.94	54.01	52.86	52.86	15902684
2015-12-18	52.43	52.43	51.70	51.74	19378215
2015-12-21	52.20	52.36	51.83	52.14	9394669
2015-12-22	52.35	52.98	52.23	52.86	11833522
2015-12-23	53.10	53.52	52.96	53.48	9604802
2015-12-24	53.29	53.60	53.29	53.46	2040512
2015-12-28	53.25	53.45	52.99	53.34	4687580
2015-12-29	53.59	53.95	53.53	53.85	5054667
2015-12-30	53.75	53.85	53.33	53.40	10957744
2015-12-31	53.15	53.45	52.92	53.01	6785353
2016-01-04	52.11	52.32	51.71	52.30	16404580
2016-01-05	52.43	52.53	51.97	52.44	8726272
2016-01-06	51.72	52.06	51.31	51.63	9980000
2016-01-07	50.80	51.10	50.09	50.23	17225551
2016-01-08	50.71	50.71	49.65	49.72	17198597
2016-01-11	50.05	50.09	49.28	49.75	18962436
2016-01-12	50.09	50.24	49.51	50.15	19297334
2016-01-13	50.38	50.48	48.80	48.94	18966894
2016-01-14	49.10	49.87	48.60	49.52	19261231
2016-01-15	48.14	48.84	48.02	48.65	20434577
2016-01-19	49.18	49.27	48.19	48.64	14844956
2016-01-20	47.95	48.43	46.82	48.01	26092675
2016-01-21	48.01	48.68	47.66	48.22	18593829
2016-01-22	48.84	48.99	48.22	48.64	12781561
2016-01-25	48.56	48.65	47.96	48.04	14533951
2016-01-26	48.15	48.97	48.14	48.95	12038307
2016-01-27	48.69	49.28	48.14	48.40	16437248
2016-01-28	48.64	48.81	48.18	48.68	12553037
2016-01-29	49.00	50.01	48.88	49.99	14570355
2016-02-01	49.59	50.12	49.27	49.87	15940646
2016-02-02	49.38	49.42	48.71	48.87	15284769
2016-02-03	49.26	49.74	48.35	49.66	25732880
2016-02-04	49.59	50.91	49.55	50.52	18452296
2016-02-05	50.25	50.54	49.80	50.04	15518119
2016-02-08	49.49	49.76	48.97	49.62	20001178
2016-02-09	49.04	50.26	49.04	49.92	15369951
2016-02-10	50.04	50.51	49.64	49.68	15079367
2016-02-11	48.82	49.36	48.11	48.69	19180314
2016-02-12	48.98	49.68	48.88	49.67	19249081
2016-02-16	50.30	50.73	49.87	50.67	15037927
2016-02-17	51.00	51.64	50.85	51.45	15619908
2016-02-18	51.50	51.61	51.23	51.42	9587830
2016-02-19	50.98	51.38	50.89	51.32	12613634
2016-02-22	51.80	52.44	51.80	52.19	12143817
2016-02-23	51.97	52.16	51.56	51.67	9727887
2016-02-24	51.06	51.83	50.74	51.70	17347268
2016-02-25	51.85	52.40	51.69	52.38	9312686
2016-02-26	52.51	52.85	52.44	52.45	8312343
2016-02-29	52.45	52.72	52.10	52.12	13823027
2016-03-01	52.33	53.22	52.33	53.14	13424822
2016-03-02	53.00	53.24	52.91	53.18	8877784
2016-03-03	53.18	53.18	53.18	53.56	9808973
2016-03-04	53.53	54.10	53.41	53.78	10006912
2016-03-07	53.50	53.96	53.42	53.94	11753981
2016-03-08	53.50	53.54	53.10	53.18	12241121
2016-03-09	53.32	53.50	53.17	53.35	11060113
2016-03-10	53.35	53.35	53.35	53.27	12693338
2016-03-11	53.27	53.27	53.27	54.04	11059850
2016-03-14	53.84	54.23	53.84	54.09	6936222
2016-03-15	54.09	54.09	54.09	54.06	6948723
2016-03-16	53.94	54.57	53.81	54.25	11447932
2016-03-17	54.59	55.62	54.26	55.15	17009423
2016-03-18	55.30	55.75	55.24	55.63	17059773
2016-03-21	55.56	55.96	55.49	55.96	7150439
2016-03-22	55.41	55.81	55.40	55.64	7570862
2016-03-23	55.52	55.59	55.23	55.28	10833202
2016-03-24	54.96	55.12	54.74	55.12	10403597
2016-03-28	55.13	55.28	54.89	55.14	6591652
2016-03-29	55.03	55.51	54.72	55.50	9271815
2016-03-30	55.99	56.03	55.60	55.60	8197593
2016-03-31	55.71	55.79	55.40	55.47	12949115
2016-04-01	55.15	55.73	54.75	55.73	16184593
2016-04-04	55.54	55.61	55.00	55.10	12014932
2016-04-05	55.10	55.10	55.10	54.76	11244897
2016-04-06	54.74	55.03	54.25	55.03	10962441
2016-04-07	54.57	54.86	54.33	54.50	13364507
2016-04-08	54.84	55.32	54.67	54.71	9188866
2016-04-11	54.98	55.34	54.71	54.73	7710122
2016-04-12	54.75	55.33	54.66	55.05	10724259
2016-04-13	55.56	56.02	55.49	55.87	13215527
2016-04-14	56.14	56.20	55.89	55.97	13195465
2016-04-15	56.07	56.10	55.90	56.05	10781632
2016-04-18	55.80	56.29	55.71	56.10	8618994
2016-04-19	56.40	56.72	56.28	56.50	9318780
2016-04-20	56.52	56.71	56.26	56.41	13632607
2016-04-21	56.39	56.60	56.21	56.27	11941761
2016-04-22	56.31	56.50	56.14	56.41	14750155
2016-04-25	56.36	56.38	55.87	56.14	10224099
2016-04-26	56.27	56.64	56.24	56.64	10139889
2016-04-27	56.71	57.18	56.48	57.04	9258143
2016-04-28	56.65	57.14	56.36	56.49	19554920
2016-04-29	56.17	56.40	55.82	56.16	16369932
2016-05-02	56.27	56.49	56.02	56.45	10145145
2016-05-03	56.08	56.08	55.60	55.99	11171359
2016-05-04	55.69	55.73	55.06	55.30	22102900
2016-05-05	55.45	55.59	55.15	55.27	12841127
2016-05-06	55.04	55.68	54.94	55.64	9934378
2016-05-09	55.52	55.63	55.27	55.39	7765106
2016-05-10	55.55	56.35	55.55	56.34	14983063
2016-05-11	56.30	56.48	55.87	55.87	12801978
2016-05-12	55.88	56.13	55.41	55.75	13992392
2016-05-13	55.66	55.88	54.90	55.05	13017961
2016-05-16	55.05	55.90	55.05	55.73	9210833
2016-05-17	55.55	56.04	55.27	55.46	11830078
2016-05-18	55.31	55.76	54.96	55.27	13609444
2016-05-19	54.83	55.03	54.39	54.75	15143060
2016-05-20	54.97	55.32	54.96	55.03	9397852
2016-05-23	54.96	55.15	54.74	54.93	7617219
2016-05-24	55.16	55.66	55.14	55.50	7274461
2016-05-25	55.60	56.03	55.60	55.88	11183819
2016-05-26	55.91	56.11	55.72	55.72	6108372
2016-05-27	55.84	55.95	55.78	55.93	6250015
2016-05-31	56.00	56.16	55.71	55.92	11290310
2016-06-01	55.63	56.00	55.41	55.97	11013018
2016-06-02	55.85	56.07	55.72	56.04	6113502
2016-06-03	55.92	56.13	55.55	55.99	11948796
2016-06-06	56.12	56.57	56.08	56.52	8888057
2016-06-07	56.63	56.96	56.53	56.79	8372740
2016-06-08	56.97	57.22	56.86	57.15	9201770
2016-06-09	56.84	57.17	56.78	57.14	9984738
2016-06-10	56.68	56.81	56.32	56.47	13734253
2016-06-13	56.45	56.52	55.86	55.86	18830446
2016-06-14	55.79	56.04	55.54	55.87	12839024
2016-06-15	56.03	56.33	55.84	55.89	10429620
2016-06-16	55.63	56.13	55.21	55.68	15040356
2016-06-17	55.57	55.92	55.46	55.73	15947789
2016-06-20	56.15	56.76	56.15	56.24	11778736
2016-06-21	56.28	56.39	56.10	56.20	8451422
2016-06-22	56.18	56.41	56.00	56.04	10509050
2016-06-23	56.60	56.73	56.38	56.69	8840642
2016-06-24	54.72	55.48	54.23	54.38	34954049
2016-06-27	53.84	54.12	52.78	53.10	40314346
2016-06-28	53.77	54.00	53.39	54.00	18523896
2016-06-29	54.57	55.04	54.42	54.96	14316349
2016-06-30	54.87	56.03	54.86	56.01	19397757
2016-07-01	56.03	56.46	55.99	56.19	23322746
2016-07-05	55.88	56.27	55.42	55.68	14808577
2016-07-06	55.52	56.00	55.09	55.96	12776363
2016-07-07	56.05	56.38	55.87	56.11	8697860
2016-07-08	56.60	57.33	56.14	57.23	16226352
2016-07-11	57.35	57.72	57.27	57.59	15259741
2016-07-12	57.89	58.21	57.78	58.12	13635142
2016-07-13	58.27	58.31	57.90	58.26	13119818
2016-07-14	58.64	58.87	58.46	58.70	11795390
2016-07-15	58.89	58.92	58.55	58.69	6238040
2016-07-18	58.61	58.75	58.45	58.64	5983637
2016-07-19	58.45	58.75	58.35	58.67	7393898
2016-07-20	58.65	58.99	58.60	58.78	5491553
2016-07-21	58.55	58.69	58.07	58.18	7583267
2016-07-22	57.92	58.30	57.70	58.29	8747793
2016-07-25	58.15	58.16	57.80	57.98	11063247
2016-07-26	58.06	58.55	57.98	58.46	9375992
2016-07-27	58.46	58.64	58.01	58.23	10760694
2016-07-28	58.00	58.34	57.82	58.21	6505645
2016-07-29	58.03	58.24	57.83	58.04	10712399
2016-08-01	57.93	58.18	57.75	57.97	7949577
2016-08-02	57.84	57.96	57.27	57.43	13473845
2016-08-03	57.43	57.73	57.40	57.71	6087911
2016-08-04	57.75	57.96	57.64	57.73	8028720
2016-08-05	58.06	58.37	57.98	58.31	7380052
2016-08-08	58.42	58.63	58.27	58.39	6052662
2016-08-09	58.35	58.54	58.27	58.37	4579816
2016-08-10	58.39	58.53	58.18	58.34	5293289
2016-08-11	58.50	58.82	58.48	58.72	8172109
2016-08-12	58.62	58.68	58.46	58.56	4357395
2016-08-15	58.73	59.02	58.69	58.95	8643489
2016-08-16	58.87	58.90	58.64	58.69	4725200
2016-08-17	58.57	58.92	58.55	58.86	8260516
2016-08-18	58.77	59.04	58.73	59.04	9830163
2016-08-19	58.70	59.10	58.67	59.02	8334304
2016-08-22	58.96	59.10	58.77	58.97	6624650
2016-08-23	59.15	59.34	59.02	59.02	8327265
2016-08-24	58.94	59.01	58.74	58.84	8569679
2016-08-25	58.83	58.98	58.65	58.83	8623173
2016-08-26	58.94	59.25	58.48	58.66	15676881
2016-08-29	58.67	59.09	58.67	59.08	7628192
2016-08-30	59.04	59.08	58.77	58.92	5953765
2016-08-31	58.77	58.82	58.37	58.59	9592234
2016-09-01	58.69	58.81	58.19	58.64	9397627
2016-09-02	58.91	59.13	58.74	58.93	11405371
2016-09-06	58.84	58.99	58.48	58.76	11028371
2016-09-07	58.56	58.91	58.56	58.83	6686796
2016-09-08	58.73	58.81	58.60	58.78	8202826
2016-09-09	58.25	58.37	57.12	57.12	19609082
2016-09-12	56.81	58.03	56.71	57.85	18644858
2016-09-13	57.41	57.61	56.88	57.00	21760619
2016-09-14	56.99	57.37	56.78	56.95	13591690
2016-09-15	56.84	57.51	56.75	57.08	15587525
2016-09-16	56.83	57.05	56.50	56.61	15706422
2016-09-19	56.87	57.24	56.74	56.86	8811033
2016-09-20	57.16	57.33	56.90	56.91	8007515
2016-09-21	57.14	57.73	56.98	57.65	14979817
2016-09-22	58.03	58.26	57.95	58.06	9377155
2016-09-23	57.99	57.99	57.67	57.72	11269594
2016-09-26	57.50	57.69	57.34	57.47	9560417
2016-09-27	57.38	57.95	57.29	57.87	6882690
2016-09-28	57.92	58.35	57.81	58.32	7366551
2016-09-29	58.19	58.52	57.75	57.86	11584232
2016-09-30	58.12	58.60	58.06	58.38	11206774
2016-10-03	58.20	58.50	58.08	58.43	12590041
2016-10-04	58.59	58.62	57.84	57.94	11208615
2016-10-05	58.10	58.43	57.97	58.31	8430857
2016-10-06	58.26	58.38	58.03	58.31	7474346
2016-10-07	57.92	57.94	57.31	57.56	12646117
2016-10-10	57.84	58.00	57.55	57.62	8706382
2016-10-11	57.50	57.55	56.77	57.02	13409076
2016-10-12	57.08	57.29	56.86	57.13	8374281
2016-10-13	56.64	57.25	56.51	57.11	12265969
2016-10-14	57.49	57.66	57.21	57.23	7633396
2016-10-17	57.23	57.38	57.05	57.08	5911197
2016-10-18	57.45	57.60	57.14	57.20	6044195
2016-10-19	57.35	57.55	57.17	57.38	7374089
2016-10-20	57.15	57.32	56.96	57.07	8215257
2016-10-21	56.61	57.03	56.40	56.99	9850732
2016-10-24	57.28	57.52	57.09	57.10	9737612
2016-10-25	56.87	57.13	56.81	56.95	8777485
2016-10-26	56.73	57.45	56.60	57.15	10043765
2016-10-27	57.30	57.37	56.61	56.76	8155419
2016-10-28	56.85	57.47	56.81	57.10	11514203
2016-10-31	57.32	57.43	57.17	57.21	9590906
2016-11-01	57.26	57.33	56.38	56.72	19622479
2016-11-02	56.68	56.93	56.37	56.51	14355944
2016-11-03	56.75	56.77	56.27	56.42	13887707
2016-11-04	56.41	56.95	56.30	56.47	8438088
2016-11-07	57.35	57.88	57.31	57.86	13794054
2016-11-08	57.89	58.39	57.76	58.21	12073896
2016-11-09	58.10	59.96	58.08	59.67	36607517
2016-11-10	60.30	61.04	60.13	60.94	41589801
2016-11-11	60.78	61.08	60.53	61.05	24055139
2016-11-14	61.50	61.54	61.20	61.31	17076979
2016-11-15	61.45	61.54	60.97	61.54	12828377
2016-11-16	61.40	61.48	60.98	61.19	14472901
2016-11-17	61.14	61.35	61.14	61.32	10382833
2016-11-18	61.38	61.38	61.11	61.30	9246448
2016-11-21	61.49	61.66	61.37	61.63	11767769
2016-11-22	61.80	61.96	61.71	61.91	8901275
2016-11-23	62.05	62.44	61.99	62.37	15506832
2016-11-25	62.55	62.71	62.45	62.71	4172535
2016-11-28	62.59	62.61	62.21	62.28	15898466
2016-11-29	62.24	62.53	62.06	62.33	12692440
2016-11-30	62.68	62.85	62.39	62.41	14903778
2016-12-01	62.53	63.01	62.41	62.82	24438467
2016-12-02	62.92	63.03	62.67	62.81	11902466
2016-12-05	63.08	63.19	62.63	62.76	9448801
2016-12-06	62.72	62.95	62.51	62.88	10543579
2016-12-07	62.90	64.07	62.86	64.05	10416830
2016-12-08	64.05	64.05	63.56	63.69	10688158
2016-12-09	63.69	64.04	63.66	63.98	7939580
2016-12-12	63.75	63.87	63.32	63.75	9519567
2016-12-13	63.93	64.01	63.45	63.66	8280852
2016-12-14	63.50	63.81	62.95	63.02	19782911
2016-12-15	62.95	63.54	62.92	62.70	12262075
2016-12-16	62.58	63.03	62.47	62.58	9523742
2016-12-19	62.73	62.97	62.61	62.93	5982939
2016-12-20	63.04	63.32	63.04	63.29	5011417
2016-12-21	63.25	63.28	63.03	63.05	4648984
2016-12-22	63.01	63.08	62.78	62.93	4642675
2016-12-23	62.92	63.06	62.87	62.99	5101030
2016-12-27	63.10	63.23	62.99	63.12	3499380
2016-12-28	63.20	63.24	62.45	62.46	8982414
2016-12-29	62.50	62.75	62.33	62.44	7757161
2016-12-30	62.60	62.75	62.02	62.22	6932299
2017-01-03	62.68	63.06	62.35	62.59	21592200
2017-01-04	62.76	63.08	62.68	62.96	8889278
2017-01-05	62.91	63.27	62.44	62.78	9850871
2017-01-06	62.79	63.31	62.58	63.14	12124458
2017-01-09	63.07	63.07	62.62	62.65	5970451
2017-01-10	62.76	63.15	62.63	62.91	8237838
2017-01-11	62.95	63.30	62.88	63.24	11113720
2017-01-12	63.18	63.24	62.37	62.98	11844617
2017-01-13	63.02	63.28	63.00	63.22	7130190
2017-01-17	62.88	62.99	62.55	62.73	10689396
2017-01-18	62.64	63.09	62.51	62.97	8098636
2017-01-19	63.64	63.75	63.06	63.43	8833174
2017-01-20	63.41	63.51	63.08	63.44	11620318
2017-01-23	63.37	63.50	62.74	63.09	14303720
2017-01-24	63.10	63.87	63.02	63.72	9199687
2017-01-25	64.15	64.47	64.03	64.39	12955643
2017-01-26	64.46	64.85	64.27	64.54	10141825
2017-01-27	64.62	64.77	64.38	64.49	8697845
2017-01-30	64.17	64.24	63.44	63.94	13354578
2017-01-31	63.72	63.72	63.06	63.38	19335161
2017-02-01	63.48	63.71	62.95	63.27	15358829
2017-02-02	63.17	63.34	62.89	63.15	9568357
2017-02-03	63.30	63.70	63.24	63.62	9874215
2017-02-06	63.58	63.87	63.49	63.71	7109341
2017-02-07	63.93	64.16	63.72	63.82	13347366
2017-02-08	63.77	63.79	63.52	63.73	7808374
2017-02-09	63.89	64.38	63.79	64.22	8176718
2017-02-10	64.52	64.79	64.37	64.73	7445764
2017-02-13	64.99	65.50	64.97	65.38	17349579
2017-02-14	65.29	65.41	65.05	65.41	8578572
2017-02-15	65.43	65.83	65.29	65.76	7845404
2017-02-16	65.76	65.79	65.34	65.78	10062432
2017-02-17	65.61	65.89	65.41	65.89	5194723
2017-02-21	65.99	66.28	65.90	66.22	9573858
2017-02-22	66.03	66.14	65.85	66.04	10614742
2017-02-23	66.15	66.22	65.39	65.61	16800135
2017-02-24	65.26	65.90	65.17	65.89	12662950
2017-02-27	65.95	66.18	65.73	66.13	10705384
2017-02-28	66.16	66.26	65.74	65.86	9629948
2017-03-01	66.43	67.19	66.42	66.97	16452551
2017-03-02	66.87	67.05	66.23	66.25	8453854
2017-03-03	66.26	66.43	66.01	66.32	5862845
2017-03-06	66.00	66.24	65.89	66.16	7164681
2017-03-07	66.14	66.24	65.88	65.97	8790796
2017-03-08	66.06	66.10	65.63	65.74	10728959
2017-03-09	65.70	65.86	65.16	65.44	9976098
2017-03-10	65.79	65.84	65.32	65.84	9780496
2017-03-13	65.77	65.93	65.61	65.80	11620274
2017-03-14	65.58	65.66	65.05	65.18	10810671
2017-03-15	65.33	66.14	65.25	65.92	14737224
2017-03-16	66.03	66.15	65.57	65.32	14152405
2017-03-17	65.52	65.85	65.39	65.68	10880067
2017-03-20	65.74	65.82	65.49	65.56	5752608
2017-03-21	65.74	65.79	64.47	64.56	12661009
2017-03-22	64.58	64.92	64.33	64.79	12266304
2017-03-23	64.86	65.13	64.57	64.70	10682508
2017-03-24	64.68	64.95	64.25	64.53	9924626
2017-03-27	63.91	64.42	63.55	64.30	11711951
2017-03-28	64.10	65.20	64.10	64.98	8972986
2017-03-29	64.91	65.03	64.74	64.97	8300971
2017-03-30	64.94	65.41	64.90	65.33	12838010
2017-03-31	65.16	65.38	65.06	65.06	7736081
2017-04-03	65.09	65.30	64.51	64.92	10474812
2017-04-04	64.91	65.09	64.77	65.09	9239723
2017-04-05	65.32	65.88	64.79	64.88	11422628
2017-04-06	64.92	65.36	64.80	65.06	7633721
2017-04-07	65.09	65.40	65.00	65.13	7522655
2017-04-10	65.17	65.67	65.15	65.29	6330948
2017-04-11	65.18	65.40	64.77	65.38	10172904
2017-04-12	65.32	65.44	64.44	64.48	11281502
2017-04-13	64.43	64.64	64.02	64.02	10118274
2017-04-17	64.22	64.75	64.14	64.72	8852403
2017-04-18	64.40	64.77	64.24	64.51	7502841
2017-04-19	64.74	64.97	64.45	64.57	9455266
2017-04-20	64.91	65.57	64.88	65.35	9492503
2017-04-21	65.37	65.62	65.22	65.41	10211435
2017-04-24	66.31	66.43	66.10	66.34	10498252
2017-04-25	66.62	66.84	66.44	66.66	12385030
2017-04-26	66.77	67.04	66.61	66.67	12033107
2017-04-27	66.62	66.87	66.39	66.65	8111444
2017-04-28	66.75	66.89	66.26	66.34	10386329
2017-05-01	66.48	66.48	65.99	66.14	11234074
2017-05-02	66.32	66.50	66.18	66.46	9450916
2017-05-03	66.27	66.61	66.14	66.51	8729178
2017-05-04	66.69	66.76	66.20	66.58	8143571
2017-05-05	66.67	66.94	66.53	66.92	7110794
2017-05-08	66.90	66.97	66.64	66.74	6078185
2017-05-09	66.79	67.00	66.75	66.83	5968980
2017-05-10	66.87	66.87	66.41	66.69	7471407
2017-05-11	66.48	66.76	66.08	66.67	8400034
2017-05-12	66.50	66.50	66.14	66.30	7186375
2017-05-15	66.30	66.66	66.30	66.61	8413529
2017-05-16	66.69	66.75	66.28	66.54	5848784
2017-05-17	65.91	66.01	65.19	65.21	15221012
2017-05-18	65.01	65.69	64.65	65.30	15260085
2017-05-19	65.51	66.46	65.51	66.16	10322281
2017-05-22	66.66	66.76	66.47	66.67	6506192
2017-05-23	66.78	66.87	66.50	66.81	7856044
2017-05-24	66.89	67.13	66.67	66.89	7889472
2017-05-25	67.04	67.42	66.99	67.33	6840816
2017-05-26	67.24	67.50	67.22	67.41	5991008
2017-05-30	67.22	67.48	67.13	67.39	6092540
2017-05-31	67.47	67.54	67.06	67.52	10518804
2017-06-01	67.70	68.12	67.48	67.94	16117970
2017-06-02	68.06	68.58	68.05	68.21	17769606
2017-06-05	68.13	68.32	67.94	67.97	16550717
2017-06-06	67.72	67.85	67.51	67.51	15201411
2017-06-07	67.65	67.65	67.13	67.43	8342447
2017-06-08	67.39	67.80	67.34	67.65	7040075
2017-06-09	67.72	68.01	67.56	67.91	10433658
2017-06-12	68.07	68.25	67.71	68.16	13889236
2017-06-13	68.26	68.47	68.16	68.44	6723498
2017-06-14	68.60	68.60	68.14	68.37	8892757
2017-06-15	67.97	68.78	67.95	68.46	20188089
2017-06-16	68.59	68.73	68.43	68.68	12871568
2017-06-19	69.02	69.19	68.82	69.10	6867011
2017-06-20	68.95	69.01	68.35	68.36	7242771
2017-06-21	68.46	68.49	67.82	67.90	7530233
2017-06-22	67.89	67.99	67.76	67.76	6921726
2017-06-23	67.82	68.16	67.67	68.01	6979349
2017-06-26	68.21	68.52	67.98	68.03	7161714
2017-06-27	67.95	68.02	67.50	67.52	7417217
2017-06-28	67.84	68.29	67.82	68.13	7314279
2017-06-29	68.20	68.26	67.17	67.55	9543636
2017-06-30	67.81	68.44	67.81	68.11	6748532
2017-07-03	68.42	68.77	68.32	68.53	5553136
2017-07-05	68.71	68.82	68.42	68.73	7235950
2017-07-06	68.56	68.65	68.05	68.13	5599858
2017-07-07	68.30	68.87	68.24	68.66	4166680
2017-07-10	68.61	69.18	68.53	68.86	7919515
2017-07-11	68.86	68.91	68.32	68.80	7683534
2017-07-12	69.19	69.50	69.10	69.18	5821774
2017-07-13	69.25	69.40	68.97	69.13	3938756
2017-07-14	69.24	69.58	69.11	69.43	5519169
2017-07-17	69.38	69.50	69.19	69.39	5113416
2017-07-18	69.28	69.37	69.03	69.23	6891118
2017-07-19	69.11	69.30	69.00	69.30	8864581
2017-07-20	69.36	69.40	68.82	68.91	7428029
2017-07-21	68.57	68.81	68.34	68.78	7643811
2017-07-24	68.71	68.81	68.53	68.63	7551671
2017-07-25	68.98	68.98	68.34	68.54	9077140
2017-07-26	68.74	68.74	68.47	68.63	6803993
2017-07-27	68.56	68.56	67.91	68.24	9900940
2017-07-28	68.17	68.45	68.02	68.40	11435656
2017-07-31	68.72	68.75	68.29	68.31	6787348
2017-08-01	68.37	68.49	67.91	68.11	16893671
2017-08-02	68.11	68.43	68.00	68.41	17642855
2017-08-03	68.28	68.75	68.28	68.75	13298775
2017-08-04	68.72	68.91	68.60	68.88	12746046
2017-08-07	68.83	68.97	68.72	68.88	7753092
2017-08-08	68.78	69.07	68.57	68.67	9136464
2017-08-09	68.53	68.78	68.50	68.69	8088193
2017-08-10	68.38	68.56	67.78	67.82	10779707
2017-08-11	67.85	68.18	67.78	67.86	10501194
2017-08-14	68.31	68.65	68.24	68.57	6680893
2017-08-15	68.53	68.62	68.31	68.42	5055014
2017-08-16	68.42	68.77	68.42	68.61	7725838
2017-08-17	68.24	68.43	67.38	67.42	10766247
2017-08-18	67.08	67.61	67.00	67.15	14111125
2017-08-21	67.22	67.31	66.95	67.26	7447304
2017-08-22	67.44	68.09	67.44	68.03	6559150
2017-08-23	67.75	67.75	67.39	67.39	7027114
2017-08-24	67.56	67.58	67.15	67.18	7917391
2017-08-25	67.49	67.76	67.41	67.50	7846272
2017-08-28	67.65	67.72	67.37	67.46	5999215
2017-08-29	67.24	68.01	67.08	67.95	8150182
2017-08-30	68.00	68.26	67.86	68.23	5463266
2017-08-31	68.36	68.60	68.24	68.46	8635037
2017-09-01	68.61	68.80	68.52	68.52	14501865
2017-09-05	68.34	68.42	67.68	67.83	16031137
2017-09-06	67.97	68.12	67.83	67.90	19701442
2017-09-07	67.95	68.04	67.64	68.04	13887023
2017-09-08	67.71	68.37	67.61	68.27	8066996
2017-09-11	68.53	68.88	68.53	68.86	8005620
2017-09-12	69.02	69.21	68.90	69.19	7606229
2017-09-13	69.14	69.19	68.94	69.09	5528446
2017-09-14	68.99	69.44	68.90	69.10	6864883
2017-09-15	69.15	69.42	69.00	69.39	9989759
2017-09-18	69.54	69.85	69.48	69.78	6143732
2017-09-19	69.84	69.94	69.77	69.85	7160002
2017-09-20	69.89	70.38	69.89	70.36	6676220
2017-09-21	70.32	70.64	70.20	70.57	4377660
2017-09-22	70.62	70.82	70.55	70.75	3533893
2017-09-25	70.83	70.85	70.26	70.75	6917087
2017-09-26	70.77	70.88	70.70	70.75	3997786
2017-09-27	70.93	71.11	70.65	70.83	6943694
2017-09-28	70.73	70.85	70.50	70.79	6124550
2017-09-29	70.75	71.01	70.62	71.00	6527169
2017-10-02	70.97	71.49	70.86	71.49	16764672
2017-10-03	71.53	71.80	71.43	71.80	11793428
2017-10-04	71.78	71.90	71.65	71.78	14772483
2017-10-05	71.74	72.02	71.61	71.95	15061346
2017-10-06	71.84	72.02	71.66	71.94	4445370
2017-10-09	71.97	72.11	71.63	71.74	125023807
2017-10-10	72.17	72.19	71.72	71.85	6264262
2017-10-11	71.76	71.85	71.65	71.81	7294426
2017-10-12	71.70	72.27	71.69	72.19	12112126
2017-10-13	72.49	72.62	72.00	72.06	5759041
2017-10-16	72.12	72.19	71.92	72.14	7215685
2017-10-17	71.94	72.05	71.80	71.95	5235976
2017-10-18	72.00	72.19	71.89	71.98	7887734
2017-10-19	71.69	72.18	71.55	72.18	6962546
2017-10-20	72.20	72.96	72.01	72.96	9043395
2017-10-23	72.95	72.96	72.48	72.50	6800578
2017-10-24	72.86	73.20	72.82	72.91	7921908
2017-10-25	72.86	72.86	71.84	72.19	11078774
2017-10-26	72.43	72.63	72.13	72.29	8323251
2017-10-27	72.19	72.52	72.15	72.32	7534191
2017-10-30	72.15	72.21	71.77	71.82	9082134
2017-10-31	71.89	72.08	71.50	71.53	8793310
2017-11-01	71.75	71.92	71.45	71.49	9104783
2017-11-02	71.45	71.94	71.28	71.90	6924338
2017-11-03	71.89	71.97	71.65	71.83	6974984
2017-11-06	71.88	72.00	71.77	71.87	7134560
2017-11-07	71.87	72.09	71.84	71.98	5181067
2017-11-08	71.88	71.95	71.72	71.86	5622722
2017-11-09	71.47	71.54	70.67	70.96	10441957
2017-11-10	70.81	71.15	70.69	71.06	5344848
2017-11-13	70.84	71.00	70.63	70.82	5256847
2017-11-14	70.63	70.73	70.41	70.63	7062101
2017-11-15	70.30	70.47	70.04	70.23	10669233
2017-11-16	70.55	70.98	70.43	70.89	6038903
2017-11-17	70.64	70.75	70.45	70.50	7745062
2017-11-20	70.57	70.91	70.51	70.82	6485659
2017-11-21	71.05	71.34	70.88	71.33	7387930
2017-11-22	71.38	71.63	71.30	71.41	7037442
2017-11-24	71.59	71.60	71.37	71.41	3387498
2017-11-27	71.59	71.62	71.40	71.53	4739301
2017-11-28	71.69	72.62	71.61	72.62	10065320
2017-11-29	72.64	73.30	72.49	73.26	12393505
2017-11-30	73.51	74.66	73.30	74.51	19672720
2017-12-01	74.38	74.49	72.76	73.59	29693745
2017-12-04	74.36	75.10	74.21	74.21	19276385
2017-12-05	74.34	74.55	73.52	73.58	16548272
2017-12-06	73.44	73.96	73.36	73.69	15569280
2017-12-07	73.60	74.53	73.58	74.37	10918707
2017-12-08	74.75	74.75	74.38	74.69	6804481
2017-12-11	74.75	74.83	74.41	74.54	5911620
2017-12-12	74.67	74.83	74.55	74.62	9259710
2017-12-13	74.81	75.31	74.50	74.91	8626629
2017-12-14	75.23	75.23	74.39	74.00	9214301
2017-12-15	74.44	74.71	74.03	74.52	8934953
2017-12-18	74.91	75.14	74.85	75.05	6017304
2017-12-19	75.28	75.42	74.87	75.07	6211569
2017-12-20	75.49	75.58	75.21	75.32	5778942
2017-12-21	75.60	75.67	75.19	75.38	9456432
2017-12-22	75.54	75.54	75.20	75.40	3730530
2017-12-26	75.49	75.73	75.32	75.48	4983944
2017-12-27	75.54	75.69	75.45	75.66	4730298
2017-12-28	75.87	75.88	75.53	75.81	4629635
2017-12-29	75.97	76.00	75.60	75.67	4825920
2018-01-02	75.92	76.13	75.57	76.12	14903889
2018-01-03	76.24	76.58	76.06	76.53	18155013
2018-01-04	76.86	77.15	76.72	77.09	16482955
2018-01-05	77.46	77.66	77.03	77.62	16996216
2018-01-08	77.70	77.99	77.60	77.94	5727464
2018-01-09	78.04	78.64	78.01	78.44	8967679
2018-01-10	78.29	78.69	78.06	78.43	11669537
2018-01-11	78.78	79.46	78.58	79.43	9448279
2018-01-12	79.79	80.25	79.65	80.17	7436215
2018-01-16	80.47	80.60	79.09	79.45	13343749
2018-01-17	79.59	79.97	79.34	79.89	7814286
2018-01-18	79.89	80.12	79.39	79.46	7790367
2018-01-19	79.78	79.79	79.33	79.69	8657709
2018-01-22	79.47	79.71	79.10	79.69	12175309
2018-01-23	79.68	79.81	79.35	79.73	8953776
2018-01-24	79.71	80.08	79.17	79.66	9660529
2018-01-25	79.86	79.98	79.07	79.74	12499163
2018-01-26	79.98	80.66	79.71	80.66	8008280
2018-01-29	80.52	80.96	80.09	80.12	12870292
2018-01-30	79.59	79.87	79.12	79.49	16742441
2018-01-31	80.22	80.52	79.47	79.73	15991881
2018-02-01	79.22	80.27	79.11	79.59	14169294
2018-02-02	79.11	79.24	77.98	77.99	17929518
2018-02-05	77.17	78.18	73.95	74.45	30309055
2018-02-06	73.05	76.03	72.64	75.81	31980611
2018-02-07	75.75	77.15	75.49	75.95	22666820
2018-02-08	76.04	76.16	72.99	73.02	27282131
2018-02-09	73.87	74.43	71.49	73.81	40362454
2018-02-12	74.41	75.54	73.91	75.00	20776899
2018-02-13	74.58	75.38	74.49	75.17	12974634
2018-02-14	74.80	76.21	74.72	76.12	13482821
2018-02-15	76.72	77.27	76.07	77.27	10800393
2018-02-16	77.09	78.07	77.03	77.29	11161691
2018-02-20	76.93	77.28	76.24	76.51	11838869
2018-02-21	76.59	77.93	76.51	76.53	8650501
2018-02-22	76.87	77.74	76.80	77.04	10545190
2018-02-23	77.40	77.72	76.97	77.68	6603270
2018-02-26	78.05	78.88	77.77	78.75	8623340
2018-02-27	78.78	79.28	77.75	77.76	11019325
2018-02-28	78.16	78.27	76.65	76.65	16203886
2018-03-01	76.68	77.24	74.75	75.15	35549373
2018-03-02	74.50	75.35	73.98	75.13	27076367
2018-03-05	74.66	76.22	74.38	76.03	23038366
2018-03-06	76.43	76.57	75.79	76.37	18536277
2018-03-07	75.43	76.53	75.24	76.36	13625412
2018-03-08	76.68	76.83	76.02	76.76	10849065
2018-03-09	77.27	78.45	77.03	78.45	13092642
2018-03-12	78.58	78.58	77.26	77.48	11093605
2018-03-13	77.70	78.10	76.95	77.10	11518752
2018-03-14	77.54	77.54	76.04	76.26	11626194
2018-03-15	76.50	76.92	75.99	76.17	8362982
2018-03-16	76.09	76.85	76.09	76.58	10839980
2018-03-19	76.36	76.39	75.37	75.99	10845665
2018-03-20	76.14	76.70	76.09	76.25	7111751
2018-03-21	76.26	77.13	76.02	76.34	13818748
2018-03-22	75.58	75.84	73.72	73.82	18793875
2018-03-23	73.93	74.50	72.68	72.74	15457050
2018-03-26	73.95	74.60	73.13	74.50	12196957
2018-03-27	74.85	75.25	73.04	73.47	14726013
2018-03-28	73.72	73.81	72.64	73.22	21892349
2018-03-29	73.61	74.85	73.50	74.29	14057057
2018-04-02	74.07	74.20	71.78	72.76	27498816
2018-04-03	73.13	73.82	72.63	73.77	20149088
2018-04-04	72.19	74.17	72.01	74.09	19987579
2018-04-05	74.50	75.02	74.28	74.84	16496058
2018-04-06	74.10	74.55	72.11	72.77	18353352
2018-04-09	73.18	73.72	72.43	72.55	10279198
2018-04-10	73.64	74.09	73.14	73.66	18495350
2018-04-11	73.00	73.70	72.99	73.12	10633910
2018-04-12	73.61	74.47	73.56	74.17	8921533
2018-04-13	74.67	74.71	73.63	73.99	9904130
2018-04-16	74.53	74.96	74.41	74.73	8232689
2018-04-17	75.31	75.67	75.10	75.36	8676816
2018-04-18	75.85	76.41	75.74	76.14	10138184
2018-04-19	76.04	76.24	75.42	75.93	12515388
2018-04-20	76.25	76.35	75.33	75.60	11612759
2018-04-23	75.89	75.91	75.15	75.51	14427793
2018-04-24	75.89	76.04	72.48	73.40	21104818
2018-04-25	73.48	73.84	72.48	73.61	14949377
2018-04-26	73.53	73.72	72.68	73.34	19955376
2018-04-27	73.00	73.33	72.72	73.19	11555792
2018-04-30	73.39	73.53	72.21	72.22	15867537
2018-05-01	72.11	72.14	70.79	71.89	21829489
2018-05-02	71.61	72.99	71.18	71.26	14789338
2018-05-03	70.91	71.80	70.03	71.43	25826562
2018-05-04	70.90	72.50	70.82	72.26	11695457
2018-05-07	72.50	72.95	72.41	72.74	11812606
2018-05-08	72.70	73.36	72.55	73.26	10341591
2018-05-09	73.49	74.29	73.41	74.05	14973378
2018-05-10	74.33	74.71	74.20	74.55	7213729
2018-05-11	74.65	75.03	74.51	74.71	8060037
2018-05-14	74.89	75.14	74.41	74.58	5856613
2018-05-15	74.18	74.39	74.01	74.33	10180484
2018-05-16	74.32	74.85	74.24	74.60	6281408
2018-05-17	74.57	75.21	74.52	74.89	7519490
2018-05-18	74.89	75.47	74.86	75.33	7482934
2018-05-21	76.10	76.81	76.00	76.47	13744056
2018-05-22	76.60	76.68	75.50	75.53	8754854
2018-05-23	75.07	75.46	74.77	75.46	12908999
2018-05-24	75.27	75.94	75.18	75.83	9371754
2018-05-25	75.68	75.94	75.47	75.69	8111816
2018-05-29	75.06	75.25	74.13	74.48	18470390
2018-05-30	74.97	75.61	74.72	75.53	11431713
2018-05-31	75.38	75.43	74.21	74.44	14117049
2018-06-01	74.87	75.39	74.82	75.26	9717092
2018-06-04	75.51	75.85	75.04	75.15	8788678
2018-06-05	75.15	75.39	74.92	75.24	7906097
2018-06-06	75.41	75.95	75.17	75.87	6751882
2018-06-07	76.05	76.29	75.71	76.19	9952435
2018-06-08	76.08	76.54	75.92	76.44	6557887
2018-06-11	76.45	76.82	76.35	76.59	5225259
2018-06-12	76.71	76.78	76.32	76.51	5802797
2018-06-13	76.54	76.59	75.85	75.90	8553710
2018-06-14	76.14	76.35	75.41	75.31	10501482
2018-06-15	74.81	75.26	74.29	75.12	14757419
2018-06-18	74.55	74.94	74.34	74.81	8330311
2018-06-19	73.95	74.00	72.95	73.23	17955385
2018-06-20	73.48	73.52	73.02	73.28	11975928
2018-06-21	73.01	73.14	72.11	72.36	15497833
2018-06-22	72.87	73.08	72.53	72.61	13657361
2018-06-25	72.04	72.22	71.23	71.69	23091537
2018-06-26	72.01	72.32	71.80	71.96	11351851
2018-06-27	72.25	73.01	71.35	71.38	19853403
2018-06-28	71.24	71.80	70.82	71.48	15329838
2018-06-29	71.78	72.43	71.60	71.63	14907976
2018-07-02	71.07	71.80	70.89	71.79	14098693
2018-07-03	72.07	72.40	71.37	71.56	7083332
2018-07-05	71.81	71.96	71.22	71.91	8465722
2018-07-06	71.85	72.38	71.43	72.16	9757529
2018-07-09	72.48	73.52	72.41	73.50	13033985
2018-07-10	73.53	73.90	73.34	73.73	9880441
2018-07-11	73.09	73.10	72.36	72.52	14207965
2018-07-12	73.06	73.45	72.61	73.37	12705631
2018-07-13	73.34	73.88	73.30	73.75	18494295
2018-07-16	73.89	74.06	73.26	73.45	9576084
2018-07-17	73.39	73.83	73.19	73.74	7326022
2018-07-18	74.00	74.76	73.91	74.55	13821348
2018-07-19	74.27	74.68	73.97	74.52	8790004
2018-07-20	74.42	74.72	74.12	74.44	7922415
2018-07-23	74.26	74.29	73.84	73.98	7822045
2018-07-24	74.36	74.72	73.96	74.29	12140416
2018-07-25	74.07	75.42	73.95	75.42	17967837
2018-07-26	75.26	76.15	75.25	76.00	15115428
2018-07-27	76.15	76.34	75.65	76.01	11281629
2018-07-30	76.11	76.50	75.18	75.26	13423598
2018-07-31	75.83	76.99	75.70	76.92	17709453
2018-08-01	76.63	76.68	75.69	75.88	14214593
2018-08-02	75.34	75.88	75.11	75.78	10812428
2018-08-03	75.72	75.90	75.38	75.85	11021674
2018-08-06	75.81	75.99	75.50	75.96	5460333
2018-08-07	76.22	76.61	76.01	76.50	8381937
2018-08-08	76.45	76.51	76.06	76.16	4745182
2018-08-09	76.14	76.34	75.69	75.74	13085874
2018-08-10	75.30	75.43	74.86	75.07	10684816
2018-08-13	75.38	75.41	74.51	74.71	13471775
2018-08-14	75.00	75.53	74.94	75.23	8500515
2018-08-15	74.61	74.99	73.99	74.87	20329384
2018-08-16	75.46	76.00	75.25	75.82	10447180
2018-08-17	75.64	76.44	75.61	76.28	13993103
2018-08-20	76.44	76.95	76.40	76.79	8239331
2018-08-21	76.88	77.46	76.88	77.36	10033984
2018-08-22	77.16	77.25	76.61	76.61	7149661
2018-08-23	76.65	76.65	76.21	76.39	8336522
2018-08-24	76.57	76.77	76.36	76.72	6411553
2018-08-27	77.10	77.71	77.01	77.69	9767530
2018-08-28	77.84	77.92	77.47	77.53	8440645
2018-08-29	77.59	77.73	77.36	77.59	6339043
2018-08-30	77.42	77.61	76.86	77.05	10145635
2018-08-31	76.86	77.24	76.79	77.10	7192428
2018-09-04	76.81	77.10	76.65	77.04	8597691
2018-09-05	76.91	77.61	76.71	77.59	10761284
2018-09-06	77.64	78.06	77.50	77.83	8082965
2018-09-07	77.62	77.95	77.18	77.59	11039720
2018-09-10	77.89	78.30	77.89	77.99	9550246
2018-09-11	77.65	78.20	77.47	77.97	6945629
2018-09-12	77.93	78.53	77.77	78.21	10906171
2018-09-13	78.59	78.96	78.39	78.68	8848986
2018-09-14	78.70	79.13	78.44	79.07	8478536
2018-09-17	79.03	79.44	78.96	79.10	8368638
2018-09-18	79.28	80.00	78.93	79.82	8691444
2018-09-19	79.74	80.25	79.65	79.75	7938275
2018-09-20	80.12	80.41	79.54	79.49	11466861
2018-09-21	79.75	80.00	79.63	80.00	15133937
2018-09-24	79.50	79.60	78.55	78.63	11999602
2018-09-25	78.73	78.83	78.31	78.39	12369579
2018-09-26	78.56	78.84	78.19	78.34	11426216
2018-09-27	78.54	78.82	78.19	78.45	8504177
2018-09-28	78.27	78.58	78.13	78.40	7545351
2018-10-01	79.36	79.55	78.81	79.09	16832131
2018-10-02	79.05	79.41	78.80	79.27	8524037
2018-10-03	79.60	80.02	79.43	79.60	10534891
2018-10-04	79.43	79.75	78.74	79.34	12521034
2018-10-05	79.39	79.75	78.52	78.93	14165540
2018-10-08	78.90	79.20	78.31	79.13	9359667
2018-10-09	78.90	79.02	77.90	77.91	11606904
2018-10-10	77.77	77.77	75.19	75.40	34050401
2018-10-11	74.91	75.57	73.20	73.41	54550493
2018-10-12	74.70	74.81	73.05	73.90	29409772
2018-10-15	73.85	74.63	73.79	74.04	15201219
2018-10-16	74.32	75.36	74.00	75.29	12547323
2018-10-17	75.31	75.55	74.34	74.74	15610606
2018-10-18	74.28	74.58	73.00	73.45	19139268
2018-10-19	73.41	73.89	72.92	73.18	17152370
2018-10-22	73.29	73.47	72.59	72.93	13675531
2018-10-23	71.24	72.25	70.67	71.73	25139942
2018-10-24	71.95	72.15	69.17	69.30	22170917
2018-10-25	69.60	70.31	69.25	69.79	23871513
2018-10-26	69.08	69.86	68.12	69.10	34330876
2018-10-29	70.06	70.22	66.99	67.95	23645624
2018-10-30	67.88	69.43	67.61	69.35	23445831
2018-10-31	70.01	70.74	69.84	69.88	14205471
2018-11-01	70.17	71.35	70.02	71.11	22653848
2018-11-02	71.75	71.93	70.55	70.99	23216442
2018-11-05	71.06	71.64	70.86	71.36	17524352
2018-11-06	71.29	72.16	71.19	72.11	15588995
2018-11-07	72.79	73.34	72.00	73.28	14217774
2018-11-08	73.12	73.54	72.86	73.16	11967438
2018-11-09	72.65	72.90	71.91	72.42	23409062
2018-11-12	72.37	72.42	70.88	70.99	10822335
2018-11-13	71.06	72.23	70.86	71.31	16032159
2018-11-14	71.79	72.27	70.60	71.07	18374116
2018-11-15	70.53	72.39	70.27	72.01	24411606
2018-11-16	71.80	72.34	71.36	71.99	15156011
2018-11-19	71.87	71.95	70.57	70.85	14365307
2018-11-20	69.68	70.06	69.08	69.38	18024908
2018-11-21	69.91	70.42	69.74	69.87	10846049
2018-11-23	69.35	70.21	69.34	69.73	6205521
2018-11-26	70.27	70.66	69.73	70.24	12896350
2018-11-27	69.91	70.20	69.43	70.12	14431248
2018-11-28	70.50	71.80	69.98	71.80	14139681
2018-11-29	71.64	72.18	71.13	71.84	12997957
2018-11-30	71.76	72.65	71.60	72.54	16428124
2018-12-03	73.91	74.46	73.07	73.38	19551093
2018-12-04	73.14	73.14	70.16	70.26	20580524
2018-12-06	68.96	69.88	67.80	69.87	28326215
2018-12-07	69.70	70.50	67.80	68.03	19238288
2018-12-10	67.96	68.44	66.70	68.20	25360052
2018-12-11	69.30	69.44	67.39	67.80	18475738
2018-12-12	68.70	69.20	68.13	68.18	14776421
2018-12-13	68.70	68.81	67.72	67.99	15917813
2018-12-14	67.26	67.94	66.83	67.05	14806200
2018-12-17	66.88	67.30	65.54	65.95	19796763
2018-12-18	66.63	67.14	65.90	66.28	15665189
2018-12-19	66.20	67.60	64.59	65.03	23553264
2018-12-20	64.60	65.18	63.13	63.45	25709873
2018-12-21	63.61	64.22	62.11	62.25	28744234
2018-12-24	61.67	61.95	60.29	60.34	15800225
2018-12-26	60.58	63.22	59.92	63.15	17549022
2018-12-27	62.22	63.97	61.53	63.94	13980668
2018-12-28	64.17	64.70	63.55	63.77	15917228
2018-12-31	64.15	64.54	63.73	64.41	10068931
2019-01-02	63.46	64.79	63.09	64.74	14687529
2019-01-03	64.29	64.29	62.49	62.77	25976240
2019-01-04	63.69	65.27	63.69	65.15	19883639
2019-01-07	65.42	66.11	64.80	65.68	15193145
2019-01-08	66.58	66.99	65.95	66.58	23069774
2019-01-09	66.84	67.34	66.60	67.03	10036734
2019-01-10	66.79	68.02	66.49	67.94	8900490
2019-01-11	67.48	67.91	67.24	67.87	10691276
2019-01-14	67.37	68.17	67.16	67.86	10105477
2019-01-15	67.80	68.09	67.27	67.65	12517456
2019-01-16	67.74	68.06	67.62	67.72	12029894
2019-01-17	67.44	69.26	67.35	68.88	22922580
2019-01-18	69.48	70.44	69.27	70.19	20020208
2019-01-22	69.59	69.61	68.28	68.74	15935259
2019-01-23	69.19	69.55	68.07	68.84	13243826
2019-01-24	69.09	69.50	68.80	69.19	10361834
2019-01-25	69.85	70.36	69.66	70.07	13065935
2019-01-28	69.07	69.44	68.78	69.40	13143954
2019-01-29	69.70	70.49	69.68	70.36	12384037
2019-01-30	71.09	71.80	70.29	71.46	16892456
2019-01-31	71.59	72.11	71.30	71.77	13867112
2019-02-01	71.98	72.41	71.69	71.88	11844953
2019-02-04	71.98	72.85	71.79	72.81	7688416
2019-02-05	72.93	73.48	72.70	73.44	9079115
2019-02-06	73.32	73.81	73.21	73.46	15557618
2019-02-07	72.99	73.38	72.40	72.96	15611371
2019-02-08	72.50	73.07	72.15	73.07	15977037
2019-02-11	73.28	73.64	73.24	73.46	7909836
2019-02-12	74.02	74.76	73.87	74.60	8909762
2019-02-13	74.87	75.27	74.67	75.04	8134248
2019-02-14	74.61	75.00	74.41	74.69	11703773
2019-02-15	75.15	75.70	74.99	75.69	9593226
2019-02-19	75.46	75.90	75.22	75.66	7994791
2019-02-20	75.63	76.06	75.54	76.02	8911369
2019-02-21	75.84	76.03	75.46	75.71	6782680
2019-02-22	75.98	76.25	75.68	76.21	9816903
2019-02-25	77.00	77.13	76.48	76.51	10108504
2019-02-26	76.31	76.76	76.28	76.30	11731052
2019-02-27	76.17	76.67	75.89	76.60	8033257
2019-02-28	76.61	76.65	76.29	76.34	8531259
2019-03-01	76.91	77.10	76.01	76.41	12786614
2019-03-04	76.77	77.10	75.48	76.07	19150433
2019-03-05	76.11	76.28	75.56	75.58	13820552
2019-03-06	75.47	75.61	74.85	74.87	18468355
2019-03-07	74.68	74.80	73.77	74.42	19104699
2019-03-08	73.71	74.30	73.61	74.27	14341278
2019-03-11	73.21	74.93	73.04	74.90	15298295
2019-03-12	74.80	74.89	74.14	74.28	17995791
2019-03-13	74.55	75.18	74.46	74.93	13387866
2019-03-14	74.92	75.11	74.49	74.25	9636528
2019-03-15	74.34	74.52	73.85	73.99	24900046
2019-03-18	73.88	74.77	73.80	74.71	10313893
2019-03-19	74.96	75.22	74.16	74.44	10778218
2019-03-20	74.25	74.53	73.52	73.93	11259449
2019-03-21	73.71	74.80	73.65	74.64	10638633
2019-03-22	74.22	74.27	72.90	72.95	18004399
2019-03-25	72.97	73.51	72.79	73.12	12372760
2019-03-26	73.64	73.91	73.16	73.61	10523982
2019-03-27	73.63	74.03	73.14	73.69	10556131
2019-03-28	73.90	74.34	73.69	74.23	10030122
2019-03-29	74.72	75.09	74.66	75.03	10138768
2019-04-01	75.72	76.70	75.67	76.58	15530976
2019-04-02	76.62	76.82	76.36	76.55	10397617
2019-04-03	76.86	76.96	76.12	76.32	12726012
2019-04-04	76.28	77.06	76.27	76.79	9236642
2019-04-05	77.08	77.25	76.89	77.01	7531373
2019-04-08	76.43	76.70	76.10	76.68	8819137
2019-04-09	76.15	76.18	75.51	75.64	9814477
2019-04-10	75.70	75.78	75.16	75.62	13974689
2019-04-11	75.64	76.35	75.59	76.27	9532153
2019-04-12	77.01	77.28	76.74	77.28	11175121
2019-04-15	77.17	77.33	76.74	76.85	7368111
2019-04-16	77.11	77.42	76.93	77.32	7101573
2019-04-17	77.78	77.99	77.40	77.42	10363901
2019-04-18	77.74	78.42	77.74	78.31	13192661
2019-04-22	78.01	78.25	77.69	78.07	6477790
2019-04-23	78.30	78.91	78.06	78.75	13760481
2019-04-24	78.75	78.95	78.49	78.52	7718026
2019-04-25	77.64	77.66	76.59	76.94	12555935
2019-04-26	76.98	77.52	76.84	77.52	12262594
2019-04-29	77.52	77.95	77.43	77.70	8759251
2019-04-30	78.02	78.22	77.35	78.01	9546653
2019-05-01	78.25	78.50	77.50	77.50	16918680
2019-05-02	77.31	77.63	76.81	77.46	16360969
2019-05-03	77.73	78.47	77.73	78.40	12904073
2019-05-06	76.76	77.79	76.70	77.65	11928825
2019-05-07	76.70	76.85	75.49	76.08	18356220
2019-05-08	75.94	76.62	75.83	76.08	16464956
2019-05-09	75.28	76.10	74.84	75.97	14923662
2019-05-10	75.47	76.46	74.59	76.27	17419836
2019-05-13	74.50	74.79	73.60	74.10	20011033
2019-05-14	74.37	75.44	74.27	74.87	11318011
2019-05-15	74.20	75.28	74.03	74.97	12289963
2019-05-16	75.31	75.91	75.16	75.66	7450005
2019-05-17	74.84	75.64	74.73	74.82	16305654
2019-05-20	74.35	74.91	74.28	74.63	11638491
2019-05-21	75.27	75.60	75.07	75.51	10612265
2019-05-22	75.25	75.34	74.89	74.89	9114746
2019-05-23	74.07	74.18	73.29	73.75	16205768
2019-05-24	74.24	74.37	73.58	73.78	11127434
2019-05-28	73.87	74.15	73.09	73.10	11263080
2019-05-29	72.78	73.10	72.08	72.77	14257069
2019-05-30	73.09	73.41	72.80	73.05	10103505
2019-05-31	72.27	72.55	71.99	72.05	13718389
2019-06-03	71.93	72.95	71.91	72.54	17514954
2019-06-04	73.24	74.30	73.11	74.27	16424739
2019-06-05	74.66	75.09	74.40	74.99	12865641
2019-06-06	75.07	75.32	74.44	75.12	11387334
2019-06-07	75.40	76.03	75.35	75.72	9234296
2019-06-10	76.44	76.65	75.80	75.82	9513873
2019-06-11	76.27	76.45	74.87	75.17	11936562
2019-06-12	75.11	75.37	74.93	75.33	5612474
2019-06-13	75.46	75.76	75.26	75.71	6987036
2019-06-14	75.62	75.71	75.09	75.41	5966596
2019-06-17	75.45	75.57	75.09	75.15	7708766
2019-06-18	75.54	76.71	75.54	76.61	12506299
2019-06-19	76.74	76.76	76.19	76.55	11171676
2019-06-20	77.45	77.93	76.96	77.49	14503224
2019-06-21	77.49	77.81	77.05	77.08	11526835
2019-06-24	77.11	77.39	76.90	76.93	8388348
2019-06-25	76.93	76.96	76.29	76.35	9267637
2019-06-26	76.56	76.76	76.35	76.54	7262692
2019-06-27	76.60	76.87	76.29	76.61	7573783
2019-06-28	76.72	77.47	76.72	77.42	11152333
2019-07-01	78.05	78.44	77.16	77.49	10319402
2019-07-02	77.57	77.68	77.21	77.39	9237308
2019-07-03	77.64	77.85	77.37	77.82	8091385
2019-07-05	77.46	77.51	76.45	77.51	6388987
2019-07-08	77.04	77.27	76.67	76.87	6039855
2019-07-09	76.40	76.79	76.28	76.70	10137495
2019-07-10	76.92	77.26	76.45	76.52	10124841
2019-07-11	76.50	77.05	76.38	77.04	7393867
2019-07-12	77.30	78.41	77.30	78.39	12152773
2019-07-15	78.39	78.39	77.96	78.07	4452546
2019-07-16	78.06	78.78	78.06	78.57	8115339
2019-07-17	78.12	78.19	76.86	76.89	11235096
2019-07-18	76.94	77.14	76.56	77.03	6647874
2019-07-19	77.53	77.92	77.40	77.45	7601729
2019-07-22	77.59	77.91	77.26	77.51	8448168
2019-07-23	78.08	78.52	77.76	78.49	10284179
2019-07-24	77.85	79.02	77.83	78.83	8692520
2019-07-25	78.83	79.07	78.32	78.67	8759039
2019-07-26	78.52	78.71	78.24	78.50	6148092
2019-07-29	78.41	78.55	78.23	78.36	5387503
2019-07-30	77.87	78.70	77.60	78.70	7071716
2019-07-31	78.74	78.90	77.22	77.82	12485267
2019-08-01	77.68	78.28	76.17	76.31	18665734
2019-08-02	76.05	76.21	75.30	75.82	12992427
2019-08-05	74.62	74.63	73.09	73.72	14505160
2019-08-06	74.23	74.89	73.88	74.83	11758586
2019-08-07	73.86	74.93	73.32	74.79	15604345
2019-08-08	75.12	76.11	75.03	76.06	9353090
2019-08-09	75.78	75.86	74.98	75.42	8213556
2019-08-12	74.89	75.15	74.14	74.38	15026815
2019-08-13	74.29	76.03	74.15	75.27	14380814
2019-08-14	74.12	74.27	72.89	72.97	13653813
2019-08-15	73.09	73.10	72.19	72.89	11981828
2019-08-16	73.49	74.45	73.41	74.30	9575517
2019-08-19	75.18	75.32	74.87	75.00	4260525
2019-08-20	74.86	75.03	74.50	74.56	4695401
2019-08-21	75.13	75.35	74.90	75.02	5399205
2019-08-22	75.23	75.54	74.57	75.13	7692406
2019-08-23	74.66	75.22	72.77	73.12	26477615
2019-08-26	73.97	74.09	73.02	73.66	14041865
2019-08-27	74.05	74.09	73.11	73.28	9943314
2019-08-28	73.08	74.18	72.77	74.18	11921308
2019-08-29	75.00	75.62	74.70	75.45	10651035
2019-08-30	75.95	76.26	75.61	75.76	7500225
2019-09-03	75.04	75.80	74.26	74.73	12787100
2019-09-04	75.33	75.76	74.73	75.68	9265735
2019-09-05	76.59	77.60	76.54	77.04	14267050
2019-09-06	77.33	77.46	76.97	77.20	6940300
2019-09-09	77.38	77.78	77.25	77.43	8080968
2019-09-10	77.23	78.16	76.96	78.14	9487356
2019-09-11	78.30	78.92	77.88	78.87	14262632
2019-09-12	79.09	79.30	78.57	78.92	18667744
2019-09-13	79.28	79.79	79.25	79.35	9357681
2019-09-16	79.12	79.41	78.94	79.28	8011684
2019-09-17	79.09	79.31	78.67	79.24	6250776
2019-09-18	78.78	79.16	78.24	79.12	8089653
2019-09-19	79.09	79.35	78.68	78.31	5076787
2019-09-20	78.39	78.66	77.59	77.81	10493363
2019-09-23	77.50	77.94	77.22	77.66	14480280
2019-09-24	78.00	78.19	76.83	77.22	11885629
2019-09-25	77.34	77.87	77.07	77.72	10003012
2019-09-26	77.85	78.09	77.42	77.83	9600984
2019-09-27	78.09	78.18	77.16	77.52	10226850
2019-09-30	77.61	77.89	77.61	77.63	6225132
2019-10-01	77.91	78.24	75.70	75.77	15975632
2019-10-02	75.12	75.13	73.79	74.34	12499799
2019-10-03	74.17	74.85	73.18	74.83	16635180
2019-10-04	74.88	75.70	74.80	75.61	9178987
2019-10-07	75.38	75.87	75.07	75.23	7305680
2019-10-08	74.47	74.87	74.02	74.07	11582450
2019-10-09	74.68	75.00	74.28	74.70	6271933
2019-10-10	74.55	75.65	74.55	75.38	9322265
2019-10-11	76.38	77.48	76.18	76.80	16252274
2019-10-14	76.65	76.87	76.41	76.65	4863349
2019-10-15	76.79	77.57	76.63	77.27	8985775
2019-10-16	77.13	77.62	77.09	77.23	8797300
2019-10-17	77.67	78.19	77.54	77.61	7978942
2019-10-18	77.44	77.60	76.86	76.94	9694811
2019-10-21	77.23	77.57	77.11	77.40	8428064
2019-10-22	77.49	78.24	77.20	78.01	11366748
2019-10-23	77.98	78.05	77.67	78.00	7390190
2019-10-24	78.13	78.22	77.55	78.11	8414560
2019-10-25	78.09	78.78	78.05	78.60	7718550
2019-10-28	78.77	79.23	78.76	78.82	8138157
2019-10-29	78.50	79.29	78.40	79.08	10429211
2019-10-30	79.23	79.43	78.80	79.36	9208262
2019-10-31	79.12	79.12	78.11	78.51	10693182
2019-11-01	79.06	80.22	79.01	80.22	19657946
2019-11-04	80.66	81.18	80.66	81.15	15294167
2019-11-05	81.30	81.68	81.09	81.32	14923911
2019-11-06	81.25	81.38	80.90	81.37	12253192
2019-11-07	81.80	82.18	81.52	81.65	10296960
2019-11-08	81.48	81.76	81.23	81.76	6323390
2019-11-11	81.26	81.93	81.13	81.80	5801492
2019-11-12	81.93	82.17	81.62	81.79	8293520
2019-11-13	81.46	81.75	81.20	81.45	9892093
2019-11-14	81.29	81.88	81.28	81.71	7355029
2019-11-15	82.17	82.48	82.10	82.31	6150737
2019-11-18	82.16	82.16	81.83	82.00	5119374
2019-11-19	82.26	82.33	81.75	81.93	9192815
2019-11-20	81.67	81.86	80.96	81.28	14726652
2019-11-21	81.29	81.51	81.00	81.25	6094774
2019-11-22	81.45	81.69	81.20	81.67	5205115
2019-11-25	81.97	82.42	81.76	82.26	9190238
2019-11-26	82.34	82.65	82.18	82.50	6069444
2019-11-27	82.44	82.45	82.10	82.42	9186238
2019-11-29	82.32	82.32	81.90	82.04	5645448
2019-12-02	82.03	82.15	80.65	80.69	18275953
2019-12-03	79.84	79.88	79.26	79.81	20416279
2019-12-04	80.23	80.90	80.04	80.12	16090298
2019-12-05	80.27	80.33	79.79	80.14	18539367
2019-12-06	80.89	81.26	80.86	81.11	8966740
2019-12-09	80.88	81.10	80.76	80.80	7266513
2019-12-10	80.79	81.03	80.56	80.70	9046866
2019-12-11	80.78	81.28	80.58	81.21	9070298
2019-12-12	81.25	82.19	81.04	81.93	15561888
2019-12-13	81.89	82.54	81.45	81.71	11754864
2019-12-16	81.99	82.12	81.66	81.67	8046880
2019-12-17	81.68	81.86	81.54	81.59	5949606
2019-12-18	81.60	81.62	81.10	81.25	6679406
2019-12-19	81.26	81.56	81.17	81.07	5743972
2019-12-20	81.34	81.63	81.16	81.44	8913243
2019-12-23	81.93	82.20	81.79	82.11	5675994
2019-12-24	82.09	82.20	81.69	81.78	4451649
2019-12-26	81.96	81.98	81.59	81.97	3914175
2019-12-27	82.23	82.23	81.79	81.90	5300722
2019-12-30	81.99	81.99	81.36	81.52	7716351
2019-12-31	81.32	81.69	81.18	81.47	6458168
2020-01-02	82.05	83.01	81.83	83.01	16058043
2020-01-03	82.06	82.95	81.99	82.85	17571308
2020-01-06	82.46	82.89	82.27	82.88	16153206
2020-01-07	82.57	83.02	82.29	82.71	16689119
2020-01-08	82.77	83.36	82.63	82.99	10677738
2020-01-09	83.34	83.43	83.08	83.34	7407283
2020-01-10	83.51	83.51	82.61	82.75	8857680
2020-01-13	83.01	83.52	82.85	83.43	7893866
2020-01-14	83.48	83.98	83.33	83.44	9649517
2020-01-15	83.45	83.92	83.38	83.57	12014515
2020-01-16	84.00	84.44	83.93	84.40	9493262
2020-01-17	84.46	84.81	84.30	84.41	7013382
2020-01-21	84.03	84.27	83.11	83.48	13004981
2020-01-22	83.71	83.90	82.98	83.04	7490548
2020-01-23	82.93	84.05	82.63	83.94	10758535
2020-01-24	84.10	84.17	82.93	83.55	13402179
2020-01-27	82.06	82.52	81.97	81.97	15013843
2020-01-28	82.24	82.91	81.86	82.50	14918252
2020-01-29	83.33	83.57	82.85	82.94	10355148
2020-01-30	82.14	83.12	81.97	83.03	13158159
2020-01-31	82.58	82.70	80.80	81.11	19083574
2020-02-03	81.55	82.23	80.99	81.08	15676592
2020-02-04	82.32	82.81	82.24	82.61	13597203
2020-02-05	83.54	84.00	83.11	83.99	12835799
2020-02-06	84.33	84.40	83.72	84.26	8627569
2020-02-07	83.94	84.15	83.58	83.65	12394524
2020-02-10	83.52	84.14	83.42	84.12	8074222
2020-02-11	84.55	84.84	84.23	84.44	6291531
2020-02-12	84.90	85.33	84.70	85.23	7808960
2020-02-13	84.79	85.11	84.46	84.75	8231457
2020-02-14	84.73	84.89	84.30	84.64	5319331
2020-02-18	84.29	84.53	83.77	84.16	10399658
2020-02-19	84.33	84.57	84.09	84.13	4638710
2020-02-20	83.98	84.59	83.40	84.01	9518717
2020-02-21	83.56	83.84	83.21	83.59	13184752
2020-02-24	81.21	81.72	80.71	81.21	18010144
2020-02-25	81.38	81.62	77.69	77.90	33000782
2020-02-26	78.39	79.39	77.14	77.31	32619780
2020-02-27	75.79	77.40	74.39	74.44	42597284
2020-02-28	72.17	73.67	71.30	73.08	79119620
2020-03-02	73.95	75.83	72.59	75.65	44798853
2020-03-03	75.85	77.53	73.35	73.80	53823948
2020-03-04	74.96	76.95	74.26	76.85	32387758
2020-03-05	74.67	75.22	72.77	73.09	28762273
2020-03-06	70.66	72.74	70.45	72.45	40681434
2020-03-09	66.70	68.35	65.09	65.77	24792494
2020-03-10	68.04	69.23	65.35	69.18	18385685
2020-03-11	67.04	67.65	64.40	65.12	28414929
2020-03-12	59.59	63.00	54.10	58.38	23659804
2020-03-13	61.83	62.99	58.59	62.94	18660276
2020-03-16	56.22	59.89	55.57	55.80	18656361
2020-03-17	56.68	58.67	54.61	58.37	24962191
2020-03-18	54.30	54.99	50.36	54.07	26018892
2020-03-19	53.40	54.96	51.29	54.11	16868077
2020-03-20	54.51	55.16	51.18	51.00	22341667
2020-03-23	50.83	50.83	47.71	48.77	34346563
2020-03-24	51.74	55.12	51.61	54.94	29349664
2020-03-25	55.99	60.05	54.64	57.83	27752993
2020-03-26	58.93	61.83	58.41	61.48	22110197
2020-03-27	59.13	61.57	57.97	58.89	22486658
2020-03-30	58.92	60.04	57.98	59.75	15759040
2020-03-31	59.25	60.25	58.76	59.01	12884417
2020-04-01	56.38	57.06	55.54	56.35	16057429
2020-04-02	55.85	57.87	55.63	57.10	23895129
2020-04-03	56.94	57.53	55.72	56.34	15912379
2020-04-06	58.88	60.59	58.81	60.24	19306715
2020-04-07	62.50	63.19	60.06	60.10	18390972
2020-04-08	60.93	62.62	60.43	62.28	11986736
2020-04-09	63.47	64.33	62.65	63.22	21132445
2020-04-13	62.82	62.86	60.80	61.37	11086605
2020-04-14	62.72	63.18	61.92	62.54	15293751
2020-04-15	61.17	61.29	59.79	60.81	12758394
2020-04-16	60.72	60.74	59.37	60.27	16117647
2020-04-17	62.33	63.31	62.11	63.10	18372543
2020-04-20	61.90	62.64	61.22	61.42	10475108
2020-04-21	60.09	60.77	59.73	59.97	9553361
2020-04-22	61.14	61.30	60.23	60.60	9184950
2020-04-23	61.07	62.35	61.06	61.08	14256485
2020-04-24	61.61	61.78	60.58	61.57	7139275
2020-04-27	62.00	63.49	61.88	63.10	9323242
2020-04-28	64.34	65.01	63.61	64.28	9938791
2020-04-29	65.57	66.22	64.92	65.51	12757415
2020-04-30	64.60	64.72	63.74	64.21	14309963
2020-05-01	63.08	63.25	61.86	62.27	9019235
2020-05-04	61.39	61.49	60.60	61.48	8551719
2020-05-05	62.05	62.56	61.65	61.72	8691228
2020-05-06	62.06	62.11	60.79	60.87	7048130
2020-05-07	61.69	62.37	61.34	61.58	8144529
2020-05-08	62.33	63.24	62.31	63.11	8661556
2020-05-11	62.48	62.80	61.89	62.32	8407655
2020-05-12	62.47	62.71	60.56	60.57	12328985
2020-05-13	60.21	60.28	58.50	59.05	15434459
2020-05-14	58.18	59.67	56.97	59.67	14221433
2020-05-15	58.97	59.83	58.70	59.46	17398235
2020-05-18	61.82	63.78	61.65	63.38	22117648
2020-05-19	63.26	63.87	62.56	62.57	12447793
2020-05-20	63.56	64.35	63.47	63.74	8644016
2020-05-21	63.75	64.40	63.41	63.89	7682314
2020-05-22	64.01	64.06	63.27	63.84	7113025
2020-05-26	65.85	67.03	65.82	66.52	14907992
2020-05-27	67.96	68.79	67.29	68.74	21918456
2020-05-28	69.43	69.65	67.97	68.09	17490476
2020-05-29	67.46	68.13	66.75	67.67	18881501
2020-06-01	67.60	68.34	67.34	67.82	12921166
2020-06-02	68.33	68.88	68.04	68.70	10852738
2020-06-03	69.70	71.57	69.67	71.38	16253340
2020-06-04	71.22	72.17	71.04	72.14	17880621
2020-06-05	75.16	76.21	74.49	74.79	19564238
2020-06-08	75.75	76.53	75.72	76.29	18906203
2020-06-09	74.90	75.00	74.06	74.39	15074726
2020-06-10	74.04	74.14	72.38	72.61	16694249
2020-06-11	69.52	70.09	67.41	67.51	26054817
2020-06-12	69.95	70.14	67.14	68.82	29161890
2020-06-15	66.63	69.93	66.36	69.50	18116394
2020-06-16	72.41	72.49	69.59	70.86	20564174
2020-06-17	71.02	71.16	70.18	70.35	9448239
2020-06-18	69.69	70.72	69.55	70.09	8632812
2020-06-19	71.13	71.21	68.76	68.92	15601474
2020-06-22	68.51	69.26	67.94	69.04	7931957
2020-06-23	69.74	69.83	68.88	69.05	8849797
2020-06-24	68.11	68.34	66.48	66.65	16922786
2020-06-25	66.21	67.45	65.63	67.39	11623662
2020-06-26	67.12	67.37	65.85	66.14	21429906
2020-06-29	67.12	68.31	66.69	68.31	10864777
2020-06-30	67.79	69.09	67.59	68.70	8868517
2020-07-01	69.38	69.94	68.33	68.39	9789179
2020-07-02	69.49	70.00	68.81	68.98	8280163
2020-07-06	70.05	70.34	69.46	69.97	10815524
2020-07-07	69.29	69.59	68.55	68.63	6111978
2020-07-08	68.60	69.06	68.05	68.63	8576514
2020-07-09	68.51	68.59	66.92	67.14	16782931
2020-07-10	67.08	68.07	67.08	68.01	9255405
2020-07-13	68.60	69.46	67.93	68.29	14570112
2020-07-14	68.05	69.85	67.77	69.77	12689525
2020-07-15	71.06	71.87	70.66	71.55	15472377
2020-07-16	71.22	71.92	70.89	71.57	13017245
2020-07-17	71.89	72.15	71.52	72.00	8605427
2020-07-20	71.59	71.76	70.91	71.12	9404591
2020-07-21	71.76	72.58	71.63	72.06	9345028
2020-07-22	71.78	72.74	71.76	72.64	7620158
2020-07-23	72.55	73.09	72.14	72.42	7537995
2020-07-24	72.31	72.71	71.63	71.84	10061444
2020-07-27	71.82	72.24	71.40	72.14	6198394
2020-07-28	71.80	72.24	71.59	71.64	5964528
2020-07-29	72.01	72.89	71.96	72.73	6935404
2020-07-30	72.22	72.41	71.48	72.00	9118700
2020-07-31	71.71	71.88	70.53	71.73	9836277
2020-08-03	71.82	72.28	71.37	72.03	12736977
2020-08-04	71.77	72.25	71.75	72.21	6560913
2020-08-05	72.70	73.68	72.61	73.59	8522262
2020-08-06	73.50	73.88	73.40	73.87	5880586
2020-08-07	73.82	75.16	73.71	75.13	12952115
2020-08-10	75.40	77.05	75.36	76.98	15627249
2020-08-11	78.06	78.67	77.23	77.39	17263672
2020-08-12	78.12	78.21	77.34	77.64	12587384
2020-08-13	77.22	77.75	76.93	77.23	13298769
2020-08-14	76.84	77.92	76.72	77.53	5909652
2020-08-17	77.68	77.84	77.03	77.17	5898815
2020-08-18	77.12	77.36	76.64	76.75	5145531
2020-08-19	76.84	77.24	76.38	76.55	6297947
2020-08-20	75.95	76.32	75.71	76.14	10529483
2020-08-21	76.07	76.66	76.02	76.45	7113646
2020-08-24	76.96	77.83	76.61	77.83	10171439
2020-08-25	78.36	78.36	77.32	77.73	12076135
2020-08-26	77.58	78.04	77.20	77.77	6538934
2020-08-27	78.21	78.71	77.79	78.05	10260073
2020-08-28	78.32	78.83	77.95	78.79	10323992
2020-08-31	78.57	78.86	77.81	77.81	9908268
2020-09-01	77.56	78.67	77.28	78.60	14432260
2020-09-02	78.88	80.12	78.66	79.90	15333576
2020-09-03	79.96	80.26	77.16	77.66	19995089
2020-09-04	78.35	78.88	76.81	77.84	21632419
2020-09-08	77.31	77.40	76.17	76.38	14914010
2020-09-09	77.08	78.20	76.88	77.56	16222083
2020-09-10	77.82	78.06	76.33	76.57	16547281
2020-09-11	76.86	77.98	76.80	77.61	16124453
2020-09-14	78.34	78.91	77.97	78.66	9641860
2020-09-15	78.98	79.18	78.58	78.71	13583735
2020-09-16	79.33	80.31	78.89	79.51	10298419
2020-09-17	78.37	80.16	78.01	79.67	19265682
2020-09-18	79.92	80.22	78.72	78.47	13359047
2020-09-21	77.06	77.23	75.11	75.87	23188120
2020-09-22	75.84	76.77	75.77	76.62	7512454
2020-09-23	76.78	77.59	75.17	75.25	16388806
2020-09-24	75.13	76.21	74.35	75.36	12111131
2020-09-25	74.90	76.75	74.90	76.49	7346850
2020-09-28	77.45	78.49	77.45	77.87	7409620
2020-09-29	77.73	78.05	76.96	77.18	10633049
2020-09-30	77.48	78.39	76.41	76.98	12184970
2020-10-01	77.52	77.87	76.21	76.75	14045460
2020-10-02	75.50	78.06	75.47	77.61	17895628
2020-10-05	78.27	79.03	78.27	78.86	8880823
2020-10-06	79.19	79.72	77.82	77.90	12587435
2020-10-07	78.82	79.86	78.79	79.62	10050059
2020-10-08	80.15	80.42	79.44	80.41	16341775
2020-10-09	80.91	81.26	80.46	80.71	12603928
2020-10-12	81.07	81.46	80.83	81.17	8662235
2020-10-13	80.60	81.09	80.03	80.27	11004596
2020-10-14	80.40	81.33	80.39	80.72	10052448
2020-10-15	79.85	81.05	79.72	81.01	12063852
2020-10-16	81.51	82.10	81.39	81.60	9422372
2020-10-19	81.66	82.13	80.29	80.59	8530955
2020-10-20	81.01	82.04	80.82	81.01	9806977
2020-10-21	80.71	81.38	80.19	80.19	8009008
2020-10-22	80.37	80.99	80.12	80.85	6878189
2020-10-23	81.27	81.52	80.55	81.17	8038326
2020-10-26	80.10	80.19	78.28	79.14	10692826
2020-10-27	78.91	79.00	77.39	77.41	8736126
2020-10-28	75.83	76.68	74.78	74.87	17321946
2020-10-29	74.82	76.61	74.64	75.96	14272860
2020-10-30	75.56	76.18	74.72	75.87	15379779
2020-11-02	77.00	78.07	76.44	77.92	14166821
2020-11-03	78.98	80.67	78.80	80.22	16357456
2020-11-04	79.56	81.19	78.87	79.39	23229805
2020-11-05	80.47	81.79	80.42	81.26	12159324
2020-11-06	81.11	81.70	80.76	81.34	10091581
2020-11-09	86.87	87.88	84.05	84.11	25393922
2020-11-10	84.39	85.93	84.13	85.59	18983786
2020-11-11	86.13	86.14	84.44	84.87	11081533
2020-11-12	84.01	84.81	83.33	83.90	10777133
2020-11-13	84.61	85.86	84.55	85.76	9283097
2020-11-16	87.66	87.99	86.43	87.85	14364363
2020-11-17	87.19	87.91	86.32	87.62	11029736
2020-11-18	88.31	88.68	87.17	87.23	11882719
2020-11-19	87.01	87.53	86.44	87.45	8451878
2020-11-20	87.24	87.59	86.46	86.66	7289289
2020-11-23	87.40	88.28	87.40	88.11	11399482
2020-11-24	89.46	90.16	89.02	89.65	13977133
2020-11-25	89.58	89.60	88.53	88.97	9382875
2020-11-27	89.21	89.50	88.56	88.82	5023075
2020-11-30	88.62	88.72	87.53	88.03	10379834
2020-12-01	89.01	89.43	87.77	87.81	14520646
2020-12-02	87.48	88.15	87.38	87.93	13219788
2020-12-03	88.05	88.96	87.99	88.16	11677460
2020-12-04	88.45	89.38	88.42	89.21	11754059
2020-12-07	89.16	89.26	88.52	88.78	7599000
2020-12-08	88.50	89.37	88.47	89.21	5038277
2020-12-09	89.52	89.73	88.77	89.41	12047127
2020-12-10	88.79	89.22	88.17	88.56	11627998
2020-12-11	88.01	88.96	88.00	88.77	6577523
2020-12-14	89.63	89.70	87.60	87.62	6841929
2020-12-15	88.26	89.19	87.73	88.84	7351349
2020-12-16	88.92	88.97	88.10	88.29	6805143
2020-12-17	88.81	88.94	88.32	88.83	9088519
2020-12-18	88.96	89.06	88.14	88.47	8639999
2020-12-21	86.71	88.35	86.39	87.94	9071138
2020-12-22	87.90	87.99	86.88	87.53	11452194
2020-12-23	87.98	88.46	87.87	87.99	8939370
2020-12-24	88.12	88.14	87.50	88.00	2367367
2020-12-28	88.58	88.87	88.01	88.11	4849963
2020-12-29	88.56	88.68	86.99	87.58	6729491
2020-12-30	87.73	88.38	87.68	88.14	5019408
2020-12-31	88.11	88.72	87.66	88.55	6761620
2021-01-04	88.66	88.74	85.92	86.41	16200761
2021-01-05	86.25	87.59	86.24	87.26	16004573
2021-01-06	87.82	90.07	87.55	89.34	19500573
2021-01-07	89.84	90.18	89.10	89.83	10115165
2021-01-08	90.03	90.28	88.71	89.61	11043317
2021-01-11	88.67	89.84	88.60	89.58	11911730
2021-01-12	89.56	90.69	89.05	90.47	10408097
2021-01-13	90.32	90.45	89.55	89.69	9230317
2021-01-14	90.15	90.65	89.84	90.00	10669816
2021-01-15	89.40	89.61	88.08	88.83	12924796
2021-01-19	89.59	89.89	89.09	89.12	8933682
2021-01-20	89.59	89.88	89.09	89.67	8374347
2021-01-21	89.47	89.68	88.84	88.97	9602304
2021-01-22	88.39	88.88	87.77	88.51	9728752
2021-01-25	88.10	88.35	87.04	87.91	18249331
2021-01-26	88.67	88.81	87.05	87.10	10480810
2021-01-27	85.93	86.15	84.72	85.37	23140179
2021-01-28	86.20	87.67	86.11	86.64	17928311
2021-01-29	86.08	86.51	84.51	84.77	20895030
2021-02-01	85.61	85.89	84.94	85.65	11318739
2021-02-02	86.66	87.86	86.57	87.47	10443798
2021-02-03	87.37	87.69	86.79	87.53	9662886
2021-02-04	87.83	88.62	87.71	88.47	7113897
2021-02-05	89.16	89.42	88.76	88.99	7481924
2021-02-08	89.35	89.79	89.15	89.75	8848303
2021-02-09	89.67	90.28	89.06	89.98	8298515
2021-02-10	90.38	90.41	89.43	89.84	10982436
2021-02-11	90.07	90.20	88.74	89.65	8868551
2021-02-12	89.45	90.37	89.35	90.30	7983482
2021-02-16	90.51	90.88	90.01	90.21	8227585
2021-02-17	89.82	90.03	89.26	89.96	7265980
2021-02-18	89.50	89.72	88.84	89.51	6409712
2021-02-19	90.15	91.25	90.08	90.98	8737243
2021-02-22	90.52	91.94	90.44	91.27	10552494
2021-02-23	91.44	91.78	90.19	91.55	16573639
2021-02-24	91.77	93.66	91.36	93.28	16795918
2021-02-25	93.27	93.38	91.18	91.56	19945608
2021-02-26	91.78	92.05	90.36	90.61	18163355
2021-03-01	91.93	93.62	91.80	92.93	11494283
2021-03-02	92.98	93.13	92.26	92.66	11530656
2021-03-03	92.74	93.85	92.53	92.76	17497797
2021-03-04	92.89	93.23	89.85	91.28	27730402
2021-03-05	92.15	93.75	90.27	93.44	22816324
2021-03-08	94.07	95.89	93.81	94.42	16782386
2021-03-09	94.90	95.39	94.02	94.03	12485073
2021-03-10	94.29	95.91	94.16	95.42	17276218
2021-03-11	95.70	96.31	94.92	95.49	12211107
2021-03-12	95.84	96.85	95.75	96.77	10112770
2021-03-15	97.16	97.61	96.19	97.58	11393412
2021-03-16	97.37	97.43	96.08	96.19	12538754
2021-03-17	96.38	97.50	96.13	97.30	14844047
2021-03-18	97.20	98.52	97.02	97.21	16893366
2021-03-19	97.27	97.31	95.93	96.17	18430603
2021-03-22	96.36	96.53	95.45	96.12	12319893
2021-03-23	95.47	96.34	94.09	94.44	16949009
2021-03-24	94.93	96.62	94.89	95.13	14581915
2021-03-25	94.88	96.80	93.95	96.65	18519532
2021-03-26	97.19	98.38	96.81	98.32	14395962
2021-03-29	98.21	98.92	97.84	98.34	12712826
2021-03-30	98.34	99.01	98.15	98.77	10180494
2021-03-31	99.00	99.26	98.12	98.45	12291304
2021-04-01	98.62	98.86	98.14	98.78	11189257
2021-04-05	99.74	100.34	99.56	100.00	10789214
2021-04-06	99.91	100.57	99.66	99.76	8203259
2021-04-07	99.78	100.03	98.99	99.30	8865776
2021-04-08	99.16	99.58	98.61	99.54	9151639
2021-04-09	99.72	100.56	99.58	100.51	9656077
2021-04-12	100.37	100.94	100.31	100.88	7704966
2021-04-13	100.41	100.70	99.68	100.39	10612155
2021-04-14	100.46	101.20	100.40	100.52	9332090
2021-04-15	100.86	101.06	100.19	100.92	12631230
2021-04-16	101.52	101.80	100.70	101.14	10222064
2021-04-19	100.98	101.00	100.22	100.72	8141102
2021-04-20	100.50	100.68	99.00	99.61	13622380
2021-04-21	99.48	101.01	99.28	100.97	11352809
2021-04-22	101.06	101.70	100.36	100.46	11778735
2021-04-23	100.58	101.82	100.40	101.56	8126824
2021-04-26	101.91	102.42	101.20	101.26	7824948
2021-04-27	101.66	102.26	101.31	102.10	13774879
2021-04-28	102.06	102.41	101.76	101.89	7877873
2021-04-29	102.50	102.74	101.86	102.61	11035409
2021-04-30	102.01	102.33	101.57	101.93	9861181
2021-05-03	102.70	103.26	102.32	102.98	9445321
2021-05-04	102.65	103.45	102.18	103.43	11677405
2021-05-05	103.69	104.02	102.67	103.53	5695830
2021-05-06	103.80	104.28	103.34	104.25	18276352
2021-05-07	104.00	105.60	103.62	105.35	19343026
2021-05-10	105.92	106.81	105.40	105.45	16335516
2021-05-11	104.40	104.67	102.84	103.89	25425759
2021-05-12	103.58	103.96	101.33	101.40	18125748
2021-05-13	101.46	103.79	101.40	103.30	16458269
2021-05-14	104.10	105.00	103.74	104.73	11217721
2021-05-17	104.41	104.78	103.65	104.41	11547805
2021-05-18	104.39	104.56	102.85	102.89	11195517
2021-05-19	101.75	102.32	100.67	102.31	16656477
2021-05-20	102.48	102.90	101.92	102.54	11635350
2021-05-21	103.12	103.88	102.68	103.04	13420164
2021-05-24	103.67	103.90	103.12	103.68	7097853
2021-05-25	103.96	104.45	103.23	103.37	8574746
2021-05-26	103.52	103.84	103.12	103.70	7615787
2021-05-27	104.64	105.30	104.54	105.12	11467445
2021-05-28	105.44	105.45	104.76	105.12	7606332
2021-06-01	106.14	106.31	105.32	105.53	9456949
2021-06-02	105.62	105.73	105.07	105.23	7547855
2021-06-03	104.68	105.59	104.25	105.00	10342322
2021-06-04	105.39	105.57	104.80	105.34	7118239
2021-06-07	105.54	105.56	104.33	104.61	8298808
2021-06-08	104.67	105.11	104.16	104.88	8848088
2021-06-09	104.81	104.81	103.77	103.81	10967076
2021-06-10	104.48	104.68	103.25	103.30	10645173
2021-06-11	103.70	104.02	102.97	103.51	10113527
2021-06-14	103.41	103.55	102.47	103.04	11312072
2021-06-15	103.19	103.70	102.77	103.48	8948621
2021-06-16	103.38	103.50	102.18	102.50	13977906
2021-06-17	102.44	102.70	99.97	100.92	20842876
2021-06-18	99.73	100.46	99.49	99.30	21546056
2021-06-21	100.10	101.61	100.01	101.48	15499880
2021-06-22	101.52	101.97	100.90	101.59	10646409
2021-06-23	101.79	102.07	101.33	101.36	9136320
2021-06-24	101.96	102.31	101.42	102.15	11687382
2021-06-25	102.23	102.72	102.07	102.35	13039342
2021-06-28	102.31	102.39	101.35	101.81	11997625
2021-06-29	102.14	102.57	101.51	101.61	11134253
2021-06-30	101.53	102.59	101.51	102.40	13677293
2021-07-01	103.00	103.19	102.59	103.13	13858573
2021-07-02	103.15	103.47	102.70	103.29	9911819
2021-07-06	103.05	103.19	101.18	102.30	11564061
2021-07-07	102.07	103.47	101.97	103.32	14971963
2021-07-08	101.69	102.53	101.03	101.88	17419365
2021-07-09	102.97	103.65	102.87	103.49	13341932
2021-07-12	102.97	103.75	102.60	103.63	10846541
2021-07-13	103.41	103.50	102.58	102.63	14881697
2021-07-14	102.89	103.29	102.26	102.62	10140051
2021-07-15	102.04	103.24	101.99	102.82	11071559
2021-07-16	103.17	103.19	101.78	101.91	17307422
2021-07-19	100.28	100.49	98.77	99.78	23792682
2021-07-20	100.08	102.70	99.94	102.57	20937090
2021-07-21	102.94	103.90	102.90	103.55	14449609
2021-07-22	103.74	103.75	103.01	103.17	6318687
2021-07-23	103.54	103.81	103.10	103.61	8055920
2021-07-26	103.33	103.91	102.89	103.56	7488801
2021-07-27	102.90	103.54	102.40	102.99	12402166
2021-07-28	103.32	103.55	102.21	102.75	11996632
2021-07-29	103.55	103.86	102.98	103.56	9767658
2021-07-30	103.04	103.58	102.86	103.36	12824379
2021-08-02	103.76	104.63	102.56	102.65	15925534
2021-08-03	102.85	104.04	101.97	103.99	14814300
2021-08-04	103.28	103.81	102.56	102.58	16181019
2021-08-05	103.00	103.41	102.67	103.06	12561508
2021-08-06	103.48	103.98	103.35	103.54	8677160
2021-08-09	103.08	103.38	102.63	103.13	7469683
2021-08-10	103.32	104.47	103.20	104.18	12731195
2021-08-11	104.39	105.54	104.01	105.53	12817434
2021-08-12	105.53	105.73	104.79	105.33	9265287
2021-08-13	105.34	105.50	104.86	105.00	8909471
2021-08-16	104.69	105.37	104.00	105.36	10231215
2021-08-17	104.73	104.78	103.23	104.22	15570022
2021-08-18	103.81	104.40	103.05	103.08	11955198
2021-08-19	102.31	103.06	101.78	102.36	17529721
2021-08-20	102.41	102.94	102.14	102.63	11752950
2021-08-23	103.11	103.92	103.06	103.47	8470964
2021-08-24	103.67	104.45	103.65	103.99	7593172
2021-08-25	104.07	105.00	103.75	104.66	9404193
2021-08-26	104.54	104.61	103.99	104.20	9951097
2021-08-27	104.55	105.21	104.32	104.92	10484388
2021-08-30	105.10	105.28	104.55	104.80	6528165
2021-08-31	104.73	104.95	104.28	104.51	9621180
2021-09-01	104.73	104.73	103.72	104.11	13116827
2021-09-02	104.54	105.24	104.52	105.23	9633661
2021-09-03	104.94	105.14	104.52	104.59	9855160
2021-09-07	104.23	104.30	102.71	102.78	17849895
2021-09-08	102.57	103.12	102.14	102.92	13561573
2021-09-09	102.75	103.48	102.17	102.42	9406169
2021-09-10	102.91	103.12	101.92	101.96	9547823
2021-09-13	102.74	103.00	101.46	102.23	12451026
2021-09-14	102.51	102.60	100.77	101.00	11493627
2021-09-15	101.05	102.37	100.83	102.11	9175030
2021-09-16	102.10	102.35	101.24	101.41	10516239
2021-09-17	101.06	101.30	100.18	100.01	16250702
2021-09-20	98.54	99.06	97.78	98.86	21453561
2021-09-21	99.34	99.40	97.89	98.34	14345231
2021-09-22	98.63	99.79	98.63	99.12	13080094
2021-09-23	99.59	101.19	99.55	100.64	11440233
2021-09-24	100.38	101.13	100.31	100.85	8254497
2021-09-27	100.99	101.85	100.89	100.95	9337978
2021-09-28	100.67	100.93	99.55	99.78	17057306
2021-09-29	100.22	100.41	99.74	99.89	12148155
2021-09-30	100.21	100.29	97.73	97.84	24624757
2021-10-01	98.46	99.71	97.48	99.18	17051802
2021-10-04	99.01	99.64	98.02	98.64	20182941
2021-10-05	98.82	100.25	98.39	99.74	12987951
2021-10-06	98.67	100.22	98.21	100.18	14702544
2021-10-07	100.95	101.69	100.87	100.96	9669765
2021-10-08	100.86	101.20	100.52	100.95	8565137
2021-10-11	100.82	101.46	100.13	100.14	9984044
2021-10-12	100.26	100.61	99.61	99.81	10048788
2021-10-13	99.99	100.44	98.93	100.02	12416671
2021-10-14	100.83	101.94	100.62	101.91	9752931
2021-10-15	102.61	103.33	102.47	102.89	11775253
2021-10-18	102.30	103.07	101.90	102.96	6780227
2021-10-19	103.47	103.61	102.86	103.57	6911171
2021-10-20	103.59	104.33	103.35	104.22	9258586
2021-10-21	104.00	104.48	103.74	104.43	7824899
2021-10-22	104.64	105.19	104.48	104.80	9826276
2021-10-25	104.64	105.44	104.30	105.04	8093601
2021-10-26	104.93	105.37	104.38	104.39	12313960
2021-10-27	104.59	104.66	103.15	103.17	9015191
2021-10-28	103.32	104.52	103.32	104.46	9260446
2021-10-29	104.27	104.87	104.07	104.49	6831642
2021-11-01	104.70	104.99	104.27	104.78	10775227
2021-11-02	104.93	105.23	104.63	105.13	8833899
2021-11-03	104.54	104.97	103.99	104.90	11567268
2021-11-04	105.20	105.70	105.08	105.32	10201177
2021-11-05	106.54	107.05	106.04	106.39	12906652
2021-11-08	107.33	107.58	106.42	106.83	8928874
2021-11-09	107.03	107.36	106.51	107.10	10637515
2021-11-10	106.95	107.29	106.21	106.50	10325814
2021-11-11	106.71	106.71	105.95	106.06	5921237
2021-11-12	106.36	107.08	106.02	106.90	7929022
2021-11-15	107.33	107.45	106.86	107.10	7672636
2021-11-16	107.11	107.65	107.02	107.12	6624957
2021-11-17	107.14	107.28	106.11	106.48	8164384
2021-11-18	106.83	106.83	105.71	106.26	9806241
2021-11-19	106.21	106.29	105.58	105.73	8935617
2021-11-22	106.07	107.01	105.81	106.02	11911854
2021-11-23	106.14	106.58	105.65	106.20	14090394
2021-11-24	105.85	106.30	105.71	106.08	10760392
2021-11-26	103.35	103.78	102.48	103.21	14694053
2021-11-29	104.26	104.28	102.84	103.39	11693132
2021-11-30	102.61	102.93	100.67	100.77	21058879
2021-12-01	102.30	102.71	99.33	99.37	19783746
2021-12-02	100.13	102.67	99.79	102.32	21919304
2021-12-03	102.52	102.78	101.17	102.20	19584876
2021-12-06	103.22	104.58	103.05	103.93	14457481
2021-12-07	104.72	105.86	104.68	104.99	10563313
2021-12-08	105.04	105.44	104.73	105.25	10419574
2021-12-09	104.83	105.46	104.56	104.92	7325762
2021-12-10	105.39	105.57	104.84	105.35	8304248
2021-12-13	105.11	105.31	104.08	104.26	12690151
2021-12-14	103.70	104.71	102.86	103.27	13174192
2021-12-15	103.55	104.31	102.86	104.17	16908591
2021-12-16	104.84	105.30	103.85	104.22	11866226
2021-12-17	104.20	104.32	102.41	102.06	19378570
2021-12-20	100.81	100.83	99.56	100.42	17968338
2021-12-21	101.17	102.63	101.13	102.42	10497409
2021-12-22	102.37	102.89	102.20	102.71	8296959
2021-12-23	103.08	104.26	103.06	103.92	7047147
2021-12-27	104.08	105.06	103.93	105.02	5196036
2021-12-28	104.92	105.82	104.86	105.55	5368611
2021-12-29	105.39	105.97	105.26	105.74	5922255
2021-12-30	105.85	106.37	105.28	105.36	6190484
2021-12-31	105.18	106.23	105.06	105.81	7726054
2022-01-03	106.03	106.26	104.40	104.94	10188348
2022-01-04	105.62	107.25	105.50	107.05	14572846
2022-01-05	107.33	107.88	105.99	106.03	16196111
2022-01-06	106.40	106.91	105.98	106.52	10437826
2022-01-07	106.55	107.20	106.45	106.49	11614853
2022-01-10	106.23	106.32	104.47	105.29	15670966
2022-01-11	105.40	106.04	104.26	105.92	11966568
2022-01-12	106.37	106.80	105.92	106.26	9938019
2022-01-13	106.55	107.44	106.12	106.49	10995428
2022-01-14	105.52	105.94	104.78	105.85	14758641
2022-01-18	104.86	105.07	104.03	104.63	13878211
2022-01-19	104.91	105.05	103.38	103.46	13367047
2022-01-20	103.66	104.73	102.01	102.14	16726064
2022-01-21	102.15	102.92	100.80	101.20	33329845
2022-01-24	99.51	101.93	98.05	101.78	37364348
2022-01-25	100.01	101.62	98.37	100.78	28146277
2022-01-26	101.36	102.49	98.88	99.90	27633726
2022-01-27	100.73	101.56	98.36	99.01	23186076
2022-01-28	98.59	99.71	96.94	99.70	22967164
2022-01-31	99.03	100.85	98.80	100.74	12183184
2022-02-01	101.37	102.46	100.76	102.13	17200877
2022-02-02	102.00	103.05	101.58	102.84	14199158
2022-02-03	102.14	102.62	101.06	101.20	14007507
2022-02-04	100.64	101.10	99.28	100.11	16025205
2022-02-07	100.37	100.97	99.84	100.19	10452097
2022-02-08	100.45	101.39	100.05	101.19	10376506
2022-02-09	102.04	102.72	102.01	102.58	13166307
2022-02-10	101.37	102.76	100.38	100.90	15559990
2022-02-11	100.93	101.40	98.87	99.36	18726857
2022-02-14	99.50	99.78	98.20	98.99	15297367
2022-02-15	99.97	100.91	99.91	100.48	10542100
2022-02-16	100.21	101.36	99.96	101.01	8222551
2022-02-17	100.21	100.43	98.99	99.16	10912273
2022-02-18	98.98	99.73	98.02	98.34	11969702
2022-02-22	98.27	98.84	96.86	97.39	16809514
2022-02-23	97.81	97.97	95.45	95.60	16296321
2022-02-24	94.19	97.03	93.40	96.82	27356090
2022-02-25	97.05	99.46	97.00	99.13	13511738
2022-02-28	98.21	100.09	98.16	99.89	18310701
2022-03-01	99.53	100.16	97.76	98.40	21884815
2022-03-02	98.88	100.98	98.74	100.50	16881399
2022-03-03	101.24	101.51	100.17	100.61	14831560
2022-03-04	99.59	100.51	99.00	100.39	17167408
2022-03-07	100.07	100.80	97.67	97.70	16533896
2022-03-08	97.94	99.71	97.01	97.10	22316849
2022-03-09	98.81	99.61	98.41	98.86	18757368
2022-03-10	97.62	98.92	97.53	98.73	13317230
2022-03-11	99.30	99.91	97.88	97.94	10695301
2022-03-14	98.53	99.34	97.58	98.27	12988137
2022-03-15	99.17	100.03	98.57	99.83	11204860
2022-03-16	100.46	101.33	99.15	101.15	15840898
2022-03-17	100.50	102.50	100.50	102.45	10897923
2022-03-18	102.27	102.93	101.51	102.50	14921779
2022-03-21	102.26	103.11	102.09	102.73	10821413
2022-03-22	103.05	103.55	102.75	103.29	8292013
2022-03-23	102.86	103.07	102.28	102.30	10475497
2022-03-24	102.82	103.13	102.29	103.08	7698944
2022-03-25	103.30	103.76	102.84	103.72	7350294
2022-03-28	103.63	103.78	102.80	103.75	7941015
2022-03-29	104.43	104.77	103.70	104.71	12157505
2022-03-30	104.60	105.23	104.13	104.59	8731245
2022-03-31	104.32	104.96	102.96	102.98	9441929
2022-04-01	103.42	103.51	101.43	102.18	11182296
2022-04-04	101.98	102.13	100.79	102.05	10436502
2022-04-05	101.65	102.47	100.39	100.60	15332847
2022-04-06	99.76	100.11	99.14	99.82	15573205
2022-04-07	99.46	100.52	98.56	100.16	12381318
2022-04-08	100.00	100.49	99.37	99.60	12923244
2022-04-11	99.28	100.40	99.10	99.28	11246438
2022-04-12	99.58	100.56	98.69	99.12	11473939
2022-04-13	99.32	100.16	99.31	100.05	7661232
2022-04-14	100.37	100.91	99.92	99.94	8252406
2022-04-18	99.66	100.60	99.17	99.59	8701060
2022-04-19	99.92	101.54	99.87	101.40	10920149
2022-04-20	102.26	102.65	101.81	101.95	8622957
2022-04-21	102.96	103.12	100.67	100.91	11117443
2022-04-22	100.40	100.46	98.34	98.43	12030414
2022-04-25	97.86	98.58	96.19	98.43	16391125
2022-04-26	97.70	98.07	96.25	96.28	14594110
2022-04-27	96.23	97.51	95.78	96.64	13363061
2022-04-28	96.91	98.11	95.73	97.73	13461571
2022-04-29	97.58	98.08	94.95	95.14	15135409
2022-05-02	95.04	96.19	93.50	95.34	19101390
2022-05-03	95.54	96.60	95.14	95.97	13316026
2022-05-04	95.92	98.98	95.66	98.75	18468928
2022-05-05	97.80	98.28	95.40	96.17	24943696
2022-05-06	95.78	95.82	93.96	95.52	24154018
2022-05-09	94.41	94.78	92.83	93.21	21188753
2022-05-10	94.22	94.50	91.68	92.60	22935012
2022-05-11	92.53	94.14	91.61	91.76	21838671
2022-05-12	91.29	92.51	90.19	91.93	18517540
2022-05-13	92.75	93.63	92.15	93.10	12837813
2022-05-16	92.83	93.71	92.20	92.97	10865945
2022-05-17	94.47	95.22	93.68	95.08	9490472
2022-05-18	94.23	94.40	91.27	91.54	11172989
2022-05-19	90.58	91.88	89.68	90.72	14481966
2022-05-20	91.00	91.19	88.04	89.74	15695078
2022-05-23	90.61	91.44	90.16	91.21	11989105
2022-05-24	90.74	91.37	89.24	91.16	9916954
2022-05-25	90.86	92.04	90.54	91.69	9460135
2022-05-26	92.52	94.01	92.33	93.55	8028139
2022-05-27	94.29	95.49	94.17	95.47	8669562
2022-05-31	94.47	95.36	93.80	94.70	14498307
2022-06-01	95.26	95.49	93.35	94.12	8713684
2022-06-02	94.77	95.97	93.93	95.92	8432476
2022-06-03	95.06	95.80	94.95	95.55	6828753
2022-06-06	96.24	96.54	95.75	95.95	8334562
2022-06-07	95.10	97.34	94.78	97.24	7427686
2022-06-08	96.51	96.75	95.26	95.48	7028755
2022-06-09	95.08	95.46	93.60	93.60	6737824
2022-06-10	91.94	92.15	90.81	90.84	10416664
2022-06-13	89.05	89.18	87.56	88.11	18353288
2022-06-14	88.49	89.15	87.16	87.89	10512795
2022-06-15	88.58	89.80	87.37	88.74	13335168
2022-06-16	87.01	87.06	85.33	85.78	13500719
2022-06-17	85.68	86.41	84.57	85.19	14253473
2022-06-21	86.53	87.07	85.93	86.74	9161658
2022-06-22	85.52	86.96	85.35	86.26	11136961
2022-06-23	86.22	86.56	84.75	85.82	9744542
2022-06-24	86.64	88.83	86.60	88.82	9633954
2022-06-27	89.29	89.29	88.21	88.61	6361269
2022-06-28	89.20	90.20	87.51	87.58	6476287
2022-06-29	87.75	87.76	86.38	87.07	6818421
2022-06-30	86.01	87.72	85.61	87.34	8708532
2022-07-01	87.18	88.39	86.51	88.10	11717967
2022-07-05	86.62	86.82	85.27	86.78	10994645
2022-07-06	86.98	87.82	86.16	87.28	9781667
2022-07-07	87.89	88.53	87.31	88.31	5865558
2022-07-08	88.08	88.47	87.23	87.91	4912841
2022-07-11	87.40	87.91	87.12	87.32	7984977
2022-07-12	86.92	88.23	86.74	87.05	8018045
2022-07-13	85.66	86.72	85.44	85.99	9498557
2022-07-14	84.76	85.60	84.28	85.50	6825170
2022-07-15	86.70	86.97	85.79	86.84	7855588
2022-07-18	87.61	87.95	86.05	86.32	6281975
2022-07-19	87.03	89.56	87.01	89.40	7326897
2022-07-20	89.43	90.33	89.11	90.09	8260587
2022-07-21	89.83	90.76	89.48	90.74	5899263
2022-07-22	91.04	91.33	90.03	90.45	5969790
2022-07-25	90.55	91.14	90.00	90.88	6154858
2022-07-26	90.59	91.22	90.18	90.39	5522198
2022-07-27	90.98	92.24	90.38	91.79	8662123
2022-07-28	92.25	93.81	91.99	93.71	8668535
2022-07-29	93.74	95.84	93.74	95.64	9000633
2022-08-01	95.04	96.05	94.86	95.74	8599365
2022-08-02	95.38	95.91	94.55	94.73	10039931
2022-08-03	95.14	95.92	94.48	95.62	5509486
2022-08-04	95.64	96.25	95.42	95.97	5339358
2022-08-05	94.99	96.19	94.99	96.12	7857349
2022-08-08	96.87	97.14	95.84	96.09	5606027
2022-08-09	96.08	96.23	95.54	95.74	4397963
2022-08-10	97.26	98.15	97.05	97.84	5967009
2022-08-11	98.48	99.23	98.17	98.36	5711598
2022-08-12	98.81	99.87	98.46	99.84	7808155
2022-08-15	99.15	100.22	99.00	100.08	6558471
2022-08-16	99.60	100.97	99.60	100.53	5564228
2022-08-17	99.35	100.19	99.20	99.73	6578822
2022-08-18	99.91	100.28	99.57	100.13	7003420
2022-08-19	99.51	99.54	98.58	98.84	6893443
2022-08-22	97.63	97.78	96.83	96.96	5804820
2022-08-23	97.00	97.78	96.84	97.14	9874698
2022-08-24	97.24	97.75	97.05	97.46	6443810
2022-08-25	97.90	98.98	97.81	98.95	6045854
2022-08-26	99.14	99.19	95.45	95.52	8006169
2022-08-29	94.91	95.85	94.54	95.09	6386888
2022-08-30	95.30	95.43	93.33	93.72	9546674
2022-08-31	94.10	94.27	92.83	92.93	9683939
2022-09-01	92.32	93.12	91.92	93.06	8790104
2022-09-02	94.10	94.22	91.73	92.16	9839321
2022-09-06	92.20	92.77	91.51	92.31	11438690
2022-09-07	91.98	94.03	91.96	93.79	7934256
2022-09-08	93.22	94.11	92.63	94.07	6979878
2022-09-09	94.68	95.49	94.64	95.29	7440041
2022-09-12	95.84	96.35	95.36	95.86	5874020
2022-09-13	93.80	94.54	91.90	92.25	11236335
2022-09-14	92.20	92.48	90.92	92.07	8889388
2022-09-15	92.00	92.65	90.82	91.11	10688763
2022-09-16	89.07	89.61	88.44	88.78	19141355
2022-09-19	88.17	90.12	88.11	89.99	8455445
2022-09-20	89.32	89.38	88.13	88.87	6652570
2022-09-21	89.66	90.36	87.68	87.69	10846671
2022-09-22	87.48	87.61	86.24	86.37	8925684
2022-09-23	85.51	85.60	83.71	84.75	13831576
2022-09-26	84.49	85.21	83.48	83.86	9241612
2022-09-27	84.62	84.89	82.87	83.58	12179578
2022-09-28	83.94	85.89	83.67	85.42	11920112
2022-09-29	84.67	84.75	83.16	83.94	9357400
2022-09-30	83.70	84.45	82.75	82.84	8935651
2022-10-03	83.76	86.01	83.50	85.34	8612659
2022-10-04	86.64	88.33	86.64	88.31	9676136
2022-10-05	87.35	88.58	86.93	87.83	7055835
2022-10-06	87.38	88.03	86.60	86.82	8813313
2022-10-07	85.99	86.13	84.64	85.16	7415187
2022-10-10	85.87	86.33	84.74	85.46	7564257
2022-10-11	85.12	86.60	84.89	85.44	8661731
2022-10-12	85.39	85.79	84.73	84.77	6727367
2022-10-13	82.85	87.09	82.76	86.64	18956141
2022-10-14	87.25	87.40	84.56	84.74	9433052
2022-10-17	86.24	87.06	86.14	86.59	9541174
2022-10-18	88.46	88.91	87.44	88.68	10160563
2022-10-19	88.25	88.85	87.35	88.05	7705459
2022-10-20	87.79	88.31	86.17	86.32	8773288
2022-10-21	86.40	88.87	86.09	88.69	13148218
2022-10-24	89.32	90.21	89.07	89.87	9388681
2022-10-25	89.77	91.15	89.72	91.08	9807949
2022-10-26	91.91	92.71	91.07	91.40	10250443
2022-10-27	92.29	93.58	92.28	92.47	9223889
2022-10-28	92.66	94.70	92.42	94.62	9161737
2022-10-31	94.16	94.95	93.89	94.35	9144913
2022-11-01	95.05	95.17	93.67	94.26	9673189
2022-11-02	93.79	95.72	92.55	92.60	13884866
2022-11-03	91.66	94.41	91.60	93.57	13330964
2022-11-04	94.87	95.34	93.50	95.07	11497477
2022-11-07	95.50	96.24	94.90	96.09	8286935
2022-11-08	96.40	97.38	95.77	96.93	8951572
2022-11-09	96.35	97.00	95.46	95.58	9217726
2022-11-10	98.30	99.72	97.84	99.59	18633783
2022-11-11	99.83	100.24	99.12	99.53	9975360
2022-11-14	99.24	100.26	98.89	98.92	8854133
2022-11-15	99.99	100.18	98.74	99.60	10514104
2022-11-16	99.48	99.68	98.66	98.88	9612086
2022-11-17	97.61	98.75	97.10	98.71	8754393
2022-11-18	99.60	99.89	98.80	99.44	7661541
2022-11-21	99.18	100.06	99.15	99.76	7072582
2022-11-22	100.20	100.76	100.10	100.53	7470202
2022-11-23	100.65	101.29	100.58	100.91	5649134
2022-11-25	101.13	101.50	101.01	101.30	2665905
2022-11-28	100.85	100.94	99.14	99.46	7870228
2022-11-29	99.68	100.23	99.38	100.07	5563377
2022-11-30	100.05	101.74	98.94	101.72	18295432
2022-12-01	102.10	102.36	100.97	101.75	13848743
2022-12-02	100.66	102.69	100.66	102.33	10768068
2022-12-05	101.40	101.52	100.44	100.62	11070756
2022-12-06	100.85	100.90	98.68	99.43	8854732
2022-12-07	99.25	100.00	99.11	99.30	7173701
2022-12-08	99.66	100.50	99.53	99.89	6462406
2022-12-09	99.84	100.26	99.04	99.07	7208049
2022-12-12	99.30	100.80	99.22	100.77	7043316
2022-12-13	103.23	103.31	100.41	101.15	17589507
2022-12-14	101.27	102.28	100.38	100.96	10428901
2022-12-15	99.60	100.05	98.01	98.52	11588870
2022-12-16	97.59	98.31	97.14	97.63	17357140
2022-12-19	97.37	98.27	96.65	97.12	8814778
2022-12-20	96.91	97.87	96.80	97.24	9294162
2022-12-21	98.38	99.24	98.05	99.07	8220939
2022-12-22	98.39	98.47	96.30	97.81	11024801
2022-12-23	97.80	98.53	97.37	98.39	6142448
2022-12-27	98.54	99.18	98.16	98.69	5213773
2022-12-28	98.87	99.10	97.38	97.40	6803903
2022-12-29	97.85	98.90	97.77	98.60	8308994
2022-12-30	98.01	98.40	97.29	98.21	6874386
2023-01-03	98.78	98.94	97.51	98.42	11407708
2023-01-04	98.74	99.61	98.52	99.29	12235998
2023-01-05	98.73	98.96	97.95	98.22	9649569
2023-01-06	99.21	101.19	99.03	100.91	16270435
2023-01-09	101.16	102.07	100.33	100.46	12846692
2023-01-10	100.13	101.07	100.07	101.01	9166198
2023-01-11	101.60	102.00	101.04	101.98	7395403
2023-01-12	102.35	102.98	101.49	102.58	9883217
2023-01-13	101.71	102.54	101.45	102.46	14206882
2023-01-17	102.40	102.54	101.48	101.59	9275086
2023-01-18	101.94	102.17	99.62	99.68	15025986
2023-01-19	99.07	99.32	97.62	97.63	17155790
2023-01-20	97.71	99.02	97.31	98.99	12816602
2023-01-23	99.30	100.61	98.88	100.07	11113556
2023-01-24	99.51	101.03	98.99	100.73	11341177
2023-01-25	99.63	100.44	98.80	100.17	11728321
2023-01-26	100.88	100.88	99.47	100.72	14985518
2023-01-27	100.50	101.62	100.42	101.14	14187326
2023-01-30	100.51	101.49	100.07	100.15	10057928
2023-01-31	100.45	101.88	100.09	101.85	10367547
2023-02-01	101.44	103.33	100.98	102.59	16673662
2023-02-02	102.97	103.99	102.33	103.39	13459841
2023-02-03	102.72	103.70	102.58	102.85	13567815
2023-02-06	102.35	102.99	102.19	102.60	10260898
2023-02-07	102.30	103.19	101.25	102.92	10946134
2023-02-08	102.39	102.83	102.00	102.34	7429670
2023-02-09	102.84	103.08	101.14	101.42	8882518
2023-02-10	101.19	102.22	101.08	102.14	7710516
2023-02-13	102.34	103.13	102.16	103.07	5781413
2023-02-14	102.71	103.26	101.73	102.79	7722300
2023-02-15	102.22	103.46	102.02	103.43	6005678
2023-02-16	102.10	103.14	101.92	102.36	8838672
2023-02-17	102.29	103.09	101.89	103.03	8778990
2023-02-21	102.26	102.58	100.57	100.67	9805042
2023-02-22	100.76	101.25	100.00	100.42	8867098
2023-02-23	100.93	101.50	99.82	100.89	8995627
2023-02-24	99.85	100.47	99.40	100.31	9288384
2023-02-27	101.52	101.97	100.97	101.20	8677659
2023-02-28	101.07	101.60	100.87	100.97	10854248
2023-03-01	100.88	101.90	100.70	101.37	10365100
2023-03-02	100.76	102.76	100.76	102.56	10570469
2023-03-03	102.97	103.84	102.39	103.67	12097384
2023-03-06	103.74	104.18	103.33	103.48	9714963
2023-03-07	103.49	103.64	102.07	102.15	11034151
2023-03-08	102.23	102.64	101.65	102.39	11508799
2023-03-09	102.97	103.30	100.73	100.88	11018125
2023-03-10	100.72	101.23	98.69	99.00	27405284
2023-03-13	97.99	99.36	97.59	98.44	28616509
2023-03-14	99.70	100.49	98.32	99.48	15383970
2023-03-15	97.67	97.82	95.50	97.03	34251561
2023-03-16	96.40	98.57	96.13	98.28	24109997
2023-03-17	97.85	98.02	96.21	96.28	23170159
2023-03-20	96.71	97.79	96.71	97.55	14476374
2023-03-21	98.69	99.09	98.17	98.68	11495161
2023-03-22	98.65	99.14	96.75	96.79	14178362
2023-03-23	96.94	98.15	95.91	96.51	15857521
2023-03-24	95.79	96.98	95.19	96.91	15993229
2023-03-27	97.69	98.05	97.08	97.72	7668573
2023-03-28	97.53	98.61	97.53	98.22	9909054
2023-03-29	99.11	99.70	98.92	99.65	9387900
2023-03-30	100.14	100.34	99.54	99.86	8160225
2023-03-31	100.45	101.24	100.24	101.18	12006462
2023-04-03	100.96	101.77	100.63	101.36	11174147
2023-04-04	101.42	101.42	98.72	99.09	18801870
2023-04-05	98.58	99.02	97.50	97.80	16606921
2023-04-06	97.83	98.17	97.34	97.77	10886017
2023-04-10	97.39	98.68	97.39	98.66	10568933
2023-04-11	98.95	99.71	98.87	99.25	9753250
2023-04-12	99.79	100.17	99.31	99.58	11277162
2023-04-13	99.62	100.14	98.56	99.95	12289364
2023-04-14	99.61	100.38	99.24	99.83	9254961
2023-04-17	100.08	100.65	99.94	100.62	8007231
2023-04-18	101.11	101.70	100.73	101.10	9924810
2023-04-19	100.74	101.19	100.57	101.02	7734385
2023-04-20	100.43	101.23	100.43	100.84	9265132
2023-04-21	101.02	101.17	100.22	100.61	10668592
2023-04-24	100.61	101.20	100.45	100.85	6942092
2023-04-25	100.25	100.29	98.92	98.99	12306936
2023-04-26	98.35	98.61	96.92	97.12	16058811
2023-04-27	97.41	99.16	97.26	99.04	14421565
2023-04-28	98.92	100.16	98.92	100.00	10714957
2023-05-01	100.01	101.11	100.00	100.54	8551052
2023-05-02	100.18	100.36	98.36	99.49	12240502
2023-05-03	99.82	100.51	99.04	99.11	13371646
2023-05-04	99.01	99.22	97.49	98.03	15150060
2023-05-05	98.93	99.81	98.81	99.51	9231340
2023-05-08	99.90	100.07	98.79	99.15	7610199
2023-05-09	98.91	99.52	98.71	99.37	8068090
2023-05-10	100.00	100.12	97.88	99.01	12580503
2023-05-11	98.49	98.62	97.86	98.41	11545062
2023-05-12	98.84	99.15	97.75	98.48	8552536
2023-05-15	98.44	99.30	98.09	98.96	8433593
2023-05-16	98.49	98.59	97.62	97.62	9416185
2023-05-17	98.23	99.62	98.18	99.30	12387385
2023-05-18	99.14	100.18	98.86	100.02	10813045
2023-05-19	100.79	100.89	99.27	99.78	10028252
2023-05-22	99.82	100.38	98.95	99.76	9038745
2023-05-23	99.32	99.60	98.39	98.56	11744727
2023-05-24	98.27	98.30	97.15	97.29	11654874
2023-05-25	97.36	97.85	96.74	97.61	14259326
2023-05-26	97.90	98.72	97.78	98.34	10790508
2023-05-30	98.48	98.72	97.70	98.19	9828302
2023-05-31	97.81	97.95	96.53	96.85	13021510
2023-06-01	97.08	98.31	96.75	98.09	12573724
2023-06-02	99.12	101.24	99.06	100.94	21451290
2023-06-05	101.15	100.92	100.11	100.94	9655636
2023-06-06	100.00	101.03	99.91	100.87	10509541
2023-06-07	100.93	102.56	100.58	102.49	13384323
2023-06-08	102.31	102.91	101.83	102.67	10074643
2023-06-09	102.69	102.76	101.73	102.40	9870982
2023-06-12	102.50	103.31	102.12	103.13	9906935
2023-06-13	103.32	104.42	103.19	104.33	14474163
2023-06-14	104.62	104.87	103.60	104.05	14953607
2023-06-15	104.01	105.83	103.95	105.62	12776557
2023-06-16	105.95	106.60	105.29	105.03	14331360
2023-06-20	104.36	104.66	103.84	104.25	9527540
2023-06-21	103.71	105.13	103.49	104.83	12206164
2023-06-22	104.43	104.55	103.89	104.07	11641830
2023-06-23	103.17	103.68	102.91	103.28	11246245
2023-06-26	103.24	104.34	103.11	104.14	7639179
2023-06-27	104.36	105.51	104.18	105.39	8210160
2023-06-28	105.42	105.60	105.03	105.39	7866645
2023-06-29	105.27	106.44	105.19	106.41	10236142
2023-06-30	107.06	107.62	106.60	107.32	11431351
2023-07-03	106.91	107.55	106.47	107.34	6786819
2023-07-05	106.68	107.12	106.41	106.76	9504777
2023-07-06	105.92	106.29	105.34	105.96	11209510
2023-07-07	105.65	107.22	105.62	106.20	9359547
2023-07-10	106.23	107.71	106.22	107.71	11765374
2023-07-11	107.96	109.14	107.93	108.98	10283418
2023-07-12	109.86	109.88	108.67	108.79	13492924
2023-07-13	108.89	109.18	108.48	108.93	8964851
2023-07-14	108.85	108.89	108.06	108.61	9288269
2023-07-17	108.42	109.38	108.17	109.02	6517827
2023-07-18	109.07	110.00	109.02	109.63	8098214
2023-07-19	109.37	109.90	108.93	109.58	8563479
2023-07-20	109.76	110.35	109.37	110.07	10643896
2023-07-21	109.95	110.19	109.53	109.55	8993437
2023-07-24	109.51	110.16	109.44	109.80	6754882
2023-07-25	108.81	109.75	108.59	109.66	8768435
2023-07-26	110.04	110.54	109.87	110.43	10555284
2023-07-27	110.47	110.47	109.20	109.48	11837837
2023-07-28	110.35	110.37	109.74	110.16	7466858
2023-07-31	110.30	110.59	110.00	110.42	6587320
2023-08-01	110.24	111.12	110.06	110.75	9004496
2023-08-02	110.12	110.60	109.40	109.59	9906031
2023-08-03	109.19	109.45	108.73	108.90	7991777
2023-08-04	109.32	109.40	108.07	108.24	10631148
2023-08-07	108.65	109.72	108.60	109.57	8462591
2023-08-08	108.90	109.28	108.16	109.07	7669054
2023-08-09	109.08	109.50	108.60	109.01	7881704
2023-08-10	109.16	109.95	108.47	108.71	7259255
2023-08-11	108.48	109.17	108.42	108.89	5720489
2023-08-14	108.81	108.99	108.50	108.93	6113073
2023-08-15	108.22	108.34	107.42	107.54	6911664
2023-08-16	107.34	108.20	106.85	106.94	10281134
2023-08-17	107.32	107.50	106.01	106.04	10867832
2023-08-18	105.42	106.58	105.35	106.24	10763929
2023-08-21	106.22	106.45	105.36	106.11	6464708
2023-08-22	106.44	106.70	105.61	105.86	8152808
2023-08-23	105.86	107.07	105.86	106.95	7643256
2023-08-24	106.54	107.30	105.61	105.65	9483808
2023-08-25	106.20	106.91	105.31	106.54	13142477
2023-08-28	107.06	107.77	107.02	107.41	7673900
2023-08-29	107.33	108.29	107.01	108.23	9326470
2023-08-30	108.36	109.08	108.28	108.72	7849616
2023-08-31	108.90	109.15	108.21	108.23	5593457
2023-09-01	108.98	109.14	108.35	108.80	7034227
2023-09-05	108.61	108.64	106.93	106.97	8452439
2023-09-06	106.66	107.31	105.91	106.51	8586633
2023-09-07	106.11	106.62	105.50	106.16	7561221
2023-09-08	106.20	106.33	105.41	105.63	6829536
2023-09-11	105.89	106.10	105.08	105.66	6308003
2023-09-12	105.12	105.87	105.01	105.28	8099496
2023-09-13	105.14	105.48	104.10	104.58	10646114
2023-09-14	105.22	105.63	104.99	105.61	10123899
2023-09-15	105.21	105.65	104.70	104.57	11446141
2023-09-18	104.57	105.29	104.35	104.69	6446704
2023-09-19	104.43	104.60	103.50	104.25	7360657
2023-09-20	104.85	105.33	103.78	103.84	8289916
2023-09-21	103.46	103.50	102.10	102.14	8931413
2023-09-22	101.95	102.44	101.74	101.79	10971237
2023-09-25	101.35	102.34	101.32	102.30	7355703
2023-09-26	101.64	101.96	100.62	100.74	11490558
2023-09-27	101.35	101.81	100.69	101.49	12676499
2023-09-28	101.42	102.63	101.29	101.92	9804841
2023-09-29	102.54	102.63	101.04	101.38	11042003
2023-10-02	101.09	101.37	99.93	100.39	11079233
2023-10-03	100.04	100.78	99.28	99.69	12055516
2023-10-04	99.66	100.19	98.91	100.01	11394488
2023-10-05	99.87	100.13	99.01	99.42	10336350
2023-10-06	99.04	101.36	98.69	100.78	13842696
2023-10-09	101.17	102.48	100.98	102.36	11059733
2023-10-10	102.77	103.59	102.36	102.98	9658289
2023-10-11	103.25	103.65	102.79	103.60	7806551
2023-10-12	103.92	103.92	101.88	102.66	8102173
2023-10-13	102.77	103.15	101.30	101.75	9605414
2023-10-16	102.67	103.40	102.28	102.83	8344074
2023-10-17	102.37	103.82	102.33	103.15	10707202
2023-10-18	102.47	102.52	100.49	100.66	13582698
2023-10-19	100.86	101.45	99.52	99.73	12535101
2023-10-20	99.84	100.04	98.66	98.70	13641093
2023-10-23	98.55	99.62	98.19	98.24	12076901
2023-10-24	99.49	99.66	98.53	98.98	9324414
2023-10-25	98.83	98.92	97.67	97.71	10996003
2023-10-26	97.77	98.46	97.24	97.30	15387378
2023-10-27	97.35	97.51	96.12	96.44	13062062
2023-10-30	97.08	97.97	96.71	97.64	11242837
2023-10-31	97.42	98.47	97.27	98.36	10540279
2023-11-01	98.46	98.88	97.79	98.68	14715342
2023-11-02	99.77	100.81	99.55	100.71	10739783
2023-11-03	101.63	102.15	101.55	101.60	10001212
2023-11-06	101.68	101.73	100.85	101.33	6899395
2023-11-07	100.64	101.24	100.40	101.08	7244512
2023-11-08	101.30	101.63	100.90	101.31	7494226
2023-11-09	101.95	102.12	100.90	101.09	12232889
2023-11-10	101.65	102.66	101.29	102.55	9576284
2023-11-13	102.31	102.87	102.13	102.64	6598125
2023-11-14	103.89	105.12	103.89	104.70	12872960
2023-11-15	104.99	105.72	104.84	104.92	8516339
2023-11-16	105.03	105.52	104.52	104.94	8611090
2023-11-17	105.47	105.65	105.14	105.61	8034836
2023-11-20	105.50	106.21	105.06	105.93	7339115
2023-11-21	105.76	106.05	105.41	105.85	7676531
2023-11-22	105.82	106.41	105.61	106.08	9059705
2023-11-24	106.12	106.54	106.07	106.34	4439216
2023-11-27	106.00	106.09	105.58	105.74	9157922
2023-11-28	105.89	106.38	105.34	105.49	7975998
2023-11-29	106.08	106.42	105.68	105.89	9101395
2023-11-30	106.09	107.11	105.76	107.05	14101564
2023-12-01	107.15	108.81	107.07	108.74	13279848
2023-12-04	107.89	108.97	107.89	108.92	11010881
2023-12-05	108.46	108.63	107.90	108.04	10056343
2023-12-06	108.53	109.17	108.35	108.52	8336286
2023-12-07	108.76	108.94	108.31	108.62	8457594
2023-12-08	108.66	109.49	108.62	108.96	7150079
2023-12-11	109.24	110.13	109.18	110.00	9380234
2023-12-12	110.16	110.73	109.80	110.50	6524590
2023-12-13	110.50	111.94	109.92	111.73	12976840
2023-12-14	112.50	113.44	112.35	113.17	15473907
2023-12-15	112.90	113.38	112.47	112.41	13801076
2023-12-18	112.68	112.76	112.28	112.40	6977243
2023-12-19	112.72	113.39	112.65	113.27	5249451
2023-12-20	112.46	113.39	111.37	111.44	8329723
2023-12-21	112.23	112.64	111.72	112.59	6962110
2023-12-22	112.82	113.53	112.68	113.13	5500229
2023-12-26	113.22	114.20	113.05	113.93	5181566
2023-12-27	113.91	114.37	113.72	114.10	5894109
2023-12-28	113.97	114.37	113.82	114.13	8240788
2023-12-29	113.98	114.40	113.51	113.99	7936472
2024-01-02	113.23	113.94	112.49	112.84	8558812
2024-01-03	112.22	112.42	111.09	111.16	18631231
2024-01-04	111.36	112.24	111.23	111.30	10716007
2024-01-05	111.22	111.94	111.03	111.43	7888165
2024-01-08	111.13	112.16	110.64	112.16	10856070
2024-01-09	111.40	111.94	110.99	111.81	8452236
2024-01-10	111.83	112.52	111.73	112.38	9109285
2024-01-11	112.41	112.57	111.20	112.12	9081734
2024-01-12	112.50	112.75	111.67	112.11	6630984
2024-01-16	111.55	111.64	110.61	110.98	10834163
2024-01-17	110.19	110.94	109.95	110.23	7604700
2024-01-18	110.64	111.90	110.50	111.72	9060563
2024-01-19	111.98	112.74	111.10	112.45	10355673
2024-01-22	112.84	113.61	112.84	113.32	9913128
2024-01-23	113.35	113.72	112.74	113.23	10275272
2024-01-24	113.69	113.71	112.47	112.53	9638754
2024-01-25	113.09	113.63	112.80	113.61	9899014
2024-01-26	113.73	114.11	113.11	113.43	7031104
2024-01-29	113.32	114.18	113.17	114.17	5849927
2024-01-30	113.36	114.37	113.36	114.21	8300023
2024-01-31	114.13	114.34	112.87	112.89	14462350
2024-02-01	113.60	114.84	112.98	114.81	13946124
2024-02-02	114.57	116.08	114.13	115.58	12830173
2024-02-05	115.12	115.36	114.30	114.95	9536697
2024-02-06	115.09	116.04	114.82	115.98	8722946
2024-02-07	116.37	117.10	116.32	116.75	7557092
2024-02-08	117.03	117.10	116.29	116.77	8532366
2024-02-09	116.93	116.96	116.30	116.95	10106029
2024-02-12	116.88	117.44	116.77	117.12	8383277
2024-02-13	116.11	116.14	115.09	115.92	13890796
2024-02-14	116.81	117.91	116.68	117.86	11889523
2024-02-15	118.00	118.81	117.83	118.74	11644333
2024-02-16	118.47	118.86	117.90	118.03	8740981
2024-02-20	117.62	118.04	117.38	117.66	7392099
2024-02-21	117.68	118.18	117.35	118.13	8873136
2024-02-22	118.82	119.81	118.74	119.59	10604355
2024-02-23	119.86	120.48	119.76	120.22	8757428
2024-02-26	120.21	120.48	119.91	120.04	7951384
2024-02-27	120.30	120.34	119.72	120.22	6275518
2024-02-28	120.10	120.94	120.00	120.63	8324040
2024-02-29	121.00	121.27	120.41	121.00	9662140
2024-03-01	120.96	121.59	120.61	121.52	10782475
2024-03-04	121.52	122.31	121.52	121.96	11886583
2024-03-05	121.69	122.02	120.45	120.96	11999053
2024-03-06	121.44	122.27	121.31	121.59	8644890
2024-03-07	122.37	122.73	122.07	122.57	7936776
2024-03-08	122.86	123.50	121.96	122.30	10157147
2024-03-11	121.92	122.18	120.82	121.67	9179266
2024-03-12	121.66	122.33	121.10	122.21	9125439
2024-03-13	122.02	122.82	122.02	122.54	8009280
2024-03-14	122.73	122.86	121.22	122.02	9684849
2024-03-15	121.53	122.53	121.47	121.66	10739945
2024-03-18	122.10	122.38	121.74	121.88	7178846
2024-03-19	121.93	122.94	121.86	122.93	8842389
2024-03-20	122.77	124.59	122.64	124.41	10400920
2024-03-21	124.99	125.94	124.79	125.64	9965069
2024-03-22	126.00	126.10	125.18	125.21	6771120
2024-03-25	125.18	125.27	124.32	124.40	7658197
2024-03-26	124.40	124.73	123.90	123.95	7292864
2024-03-27	124.75	125.95	124.68	125.94	7162947
2024-03-28	126.10	126.29	125.72	125.96	7287003
2024-04-01	126.09	126.16	124.91	124.99	6905416
2024-04-02	124.49	124.90	124.15	124.41	11049425
2024-04-03	124.32	125.40	124.32	125.05	7589921
2024-04-04	125.87	126.39	123.58	123.95	10659802
2024-04-05	124.35	126.00	124.29	125.67	10718638
2024-04-08	125.85	126.06	125.36	125.45	6096168
2024-04-09	125.62	125.96	123.73	125.16	9042275
2024-04-10	123.61	124.47	123.18	124.09	14119552
2024-04-11	124.15	124.74	123.20	124.23	8228823
2024-04-12	123.45	123.89	122.38	122.90	11604276
2024-04-15	124.58	124.76	121.65	122.02	10374512
2024-04-16	121.98	122.32	121.12	121.74	11046171
2024-04-17	122.42	122.45	120.36	121.11	11084186
2024-04-18	121.69	122.19	120.51	120.69	9195781
2024-04-19	120.95	121.62	120.17	120.47	10832189
2024-04-22	121.20	122.19	120.63	121.38	10484898
2024-04-23	122.24	123.24	122.06	123.07	9869962
2024-04-24	122.96	123.18	121.07	122.09	11063926
2024-04-25	121.41	122.75	120.60	122.46	10321245
2024-04-26	122.15	123.03	122.13	122.66	6958081
2024-04-29	122.91	123.59	122.87	123.48	6339754
2024-04-30	123.30	123.48	121.47	121.52	15476006
2024-05-01	121.33	122.85	120.92	121.22	15569516
2024-05-02	121.80	122.16	120.56	121.92	11999709
2024-05-03	123.07	123.21	122.20	122.77	9068460
2024-05-06	123.58	124.11	123.47	124.01	7157439
2024-05-07	124.24	124.71	124.03	124.35	5244265
2024-05-08	123.61	124.52	123.59	124.35	5062545
2024-05-09	124.59	125.59	124.45	125.59	6681974
2024-05-10	126.14	126.22	125.44	125.68	6038502
2024-05-13	125.96	126.10	125.08	125.15	5946868
2024-05-14	125.39	125.61	124.85	125.12	5105853
2024-05-15	125.78	126.03	125.56	125.94	8404115
2024-05-16	125.72	125.96	125.14	125.19	7135961
2024-05-17	125.29	125.48	124.71	125.33	5714068
2024-05-20	125.36	126.03	125.24	125.57	4337686
2024-05-21	125.34	125.36	124.84	125.16	6010008
2024-05-22	124.97	125.63	124.63	125.31	7910476
2024-05-23	125.61	125.68	123.60	123.83	9078387
2024-05-24	124.30	124.73	123.79	124.46	7556872
2024-05-28	124.41	124.41	122.53	122.94	8525837
2024-05-29	121.90	121.99	121.10	121.20	16725409
2024-05-30	121.36	122.12	121.33	122.03	7816700
2024-05-31	122.32	123.56	121.33	123.51	9703498
2024-06-03	123.91	123.96	120.87	122.00	15241012
2024-06-04	121.75	122.23	121.01	121.70	10061456
2024-06-05	122.16	122.95	121.44	122.93	8666035
2024-06-06	122.79	123.09	121.72	122.20	6523878
2024-06-07	121.89	123.14	121.58	122.33	7036253
2024-06-10	122.15	122.88	122.09	122.71	6642646
2024-06-11	122.05	122.17	121.20	122.01	11216986
2024-06-12	123.14	123.89	122.63	123.17	11106940
2024-06-13	123.00	123.07	121.34	122.38	8056073
2024-06-14	121.33	121.33	119.66	121.15	15315753
2024-06-17	120.73	122.69	120.54	122.49	12522104
2024-06-18	122.46	123.16	122.23	123.15	8176569
2024-06-20	123.01	123.56	122.74	123.23	6350738
2024-06-21	123.21	123.28	121.92	122.55	8231075
2024-06-24	122.88	124.21	122.61	123.07	8650688
2024-06-25	122.97	122.97	121.45	122.02	11365647
2024-06-26	121.86	121.88	121.21	121.69	7350500
2024-06-27	121.81	122.05	121.38	121.82	4804094
2024-06-28	122.16	122.96	121.28	121.87	9796383
2024-07-01	122.44	122.69	120.29	120.56	10008559
2024-07-02	120.38	121.26	120.29	121.22	6789098
2024-07-03	121.36	122.10	121.15	121.66	5467693
2024-07-05	121.63	121.63	120.25	121.22	6367106
2024-07-08	121.56	122.21	121.00	121.37	7405651
2024-07-09	121.43	121.62	120.81	120.84	4617857
2024-07-10	121.01	121.96	120.76	121.92	6930874
2024-07-11	122.24	123.91	122.06	123.47	11119824
2024-07-12	124.18	124.91	123.87	124.18	10565175
2024-07-15	124.55	125.66	124.28	125.07	9680754
2024-07-16	125.44	128.31	125.43	128.19	15501435
2024-07-17	127.63	127.90	126.52	126.55	14511177
2024-07-18	126.54	127.81	125.38	125.56	9267893
2024-07-19	125.84	126.10	124.59	124.87	9955265
2024-07-22	125.46	126.23	124.48	126.14	8335023
2024-07-23	125.51	126.59	125.44	125.90	9433055
2024-07-24	125.28	125.53	123.07	123.19	11370794
2024-07-25	123.35	126.10	123.03	124.18	14738964
2024-07-26	125.60	127.19	125.39	126.30	10620823
2024-07-29	126.70	126.70	125.68	126.08	8946624
2024-07-30	126.62	127.34	125.94	126.45	7811181
2024-07-31	127.92	129.08	127.29	127.86	10947569
2024-08-01	127.54	128.56	124.73	125.49	17283232
2024-08-02	124.13	124.35	121.57	122.73	16916329
2024-08-05	120.38	121.84	119.17	120.60	20011986
2024-08-06	121.31	123.78	120.78	122.05	13732555
2024-08-07	123.20	124.23	121.39	121.46	8307803
2024-08-08	122.36	124.35	122.34	124.26	7976768
2024-08-09	124.10	124.53	123.00	124.28	5891407
2024-08-12	124.29	124.48	123.25	123.65	5733417
2024-08-13	124.23	125.05	123.34	124.95	7808313
2024-08-14	124.91	125.68	124.84	125.46	5506399
2024-08-15	126.65	127.51	126.30	127.15	5717499
2024-08-16	126.99	127.33	126.41	126.97	5448648
2024-08-19	127.08	127.78	126.94	127.74	3483000
2024-08-20	127.68	127.85	127.01	127.39	6443293
2024-08-21	127.69	128.38	127.54	128.16	4989374
2024-08-22	128.38	128.67	127.60	128.00	6355618
2024-08-23	128.44	129.58	128.19	129.28	5887991
2024-08-26	129.56	130.00	128.87	129.14	6226603
2024-08-27	128.95	129.29	128.51	129.22	4000997
2024-08-28	129.28	129.95	128.51	129.16	4336432
2024-08-29	129.76	131.20	129.10	130.07	8226169
2024-08-30	130.53	131.59	129.59	131.46	8348075
2024-09-03	130.81	131.02	128.06	128.55	9332550
2024-09-04	128.47	129.46	128.19	128.68	7809778
2024-09-05	128.41	128.56	126.47	127.18	8044545
2024-09-06	127.34	128.27	125.64	125.89	9567351
2024-09-09	126.96	128.33	126.92	127.82	7283338
2024-09-10	128.32	128.32	126.97	128.04	6270232
2024-09-11	127.73	128.43	125.11	128.27	7969929
2024-09-12	128.30	129.27	127.59	129.26	7012604
2024-09-13	129.82	131.06	129.56	130.57	7913827
2024-09-16	131.14	132.03	130.45	131.24	6400819
2024-09-17	131.50	132.43	131.22	131.96	7820720
2024-09-18	132.17	133.67	131.65	131.85	9191596
2024-09-19	134.01	134.37	132.97	134.12	8957842
2024-09-20	133.08	133.46	132.44	132.75	10907553
2024-09-23	133.26	133.86	132.76	133.64	8284047
2024-09-24	134.01	134.64	133.70	134.60	7507910
2024-09-25	135.01	135.15	133.87	133.97	4422410
2024-09-26	135.06	135.47	134.47	134.64	6620703
2024-09-27	135.05	135.70	134.62	134.83	5859384
2024-09-30	134.83	135.57	134.04	135.44	5321281
2024-10-01	135.37	136.16	134.29	135.51	9398639
2024-10-02	135.26	135.78	134.69	135.26	5189889
2024-10-03	134.87	135.26	134.07	134.57	6361414
2024-10-04	135.63	135.92	134.27	135.51	5797673
2024-10-07	134.84	135.74	134.51	135.18	5737838
2024-10-08	135.70	135.90	134.96	135.48	4980573
2024-10-09	135.49	136.78	135.30	136.69	5064881
2024-10-10	136.15	136.37	135.53	135.99	5495633
2024-10-11	136.49	138.47	136.49	138.42	8764835
2024-10-14	138.39	139.32	137.85	139.25	6817631
2024-10-15	139.40	139.77	138.06	138.18	7808900
2024-10-16	138.40	139.55	138.34	139.25	8207845
2024-10-17	139.27	139.47	138.60	138.85	5065108
2024-10-18	139.21	139.33	138.43	139.27	4782065
2024-10-21	139.25	139.45	138.22	138.78	5216679
2024-10-22	138.17	138.28	136.39	137.10	8579700
2024-10-23	136.96	137.55	136.00	136.70	8480719
2024-10-24	136.49	136.49	135.37	135.76	6720484
2024-10-25	136.38	136.75	135.12	135.40	6399716
2024-10-28	136.08	136.40	135.76	135.80	7132173
2024-10-29	135.39	136.15	134.59	135.62	11192611
2024-10-30	135.02	136.12	134.79	135.39	10469056
2024-10-31	134.32	134.67	133.41	133.83	16640117
2024-11-01	134.51	135.24	133.98	134.01	7482335
2024-11-04	134.15	134.88	133.49	133.86	6744634
2024-11-05	134.33	136.13	133.99	136.10	7469389
2024-11-06	140.67	141.68	139.17	141.43	17738786
2024-11-07	141.83	141.89	140.39	140.58	10062802
2024-11-08	140.99	142.53	140.72	142.09	8270291
2024-11-11	142.89	143.72	142.86	143.19	8236970
2024-11-12	143.53	143.67	141.38	141.96	7161103
2024-11-13	142.11	143.06	142.07	142.26	6033427
2024-11-14	142.12	142.31	139.71	139.86	9977368
2024-11-15	139.37	140.21	138.75	139.11	6628806
2024-11-18	139.09	139.49	138.58	138.92	6414204
2024-11-19	138.06	139.16	137.82	138.80	5555054
2024-11-20	139.13	139.28	137.93	138.95	6527692
2024-11-21	139.62	141.18	139.08	140.69	9677406
2024-11-22	141.06	142.69	140.93	142.65	7924330
2024-11-25	143.38	143.93	142.92	143.54	7411720
2024-11-26	143.37	143.97	142.83	143.71	6524874
2024-11-27	144.15	144.51	143.14	143.18	5561250
2024-11-29	143.40	144.26	143.40	143.99	3091515
2024-12-02	143.90	144.11	142.74	142.93	6217462
2024-12-03	142.98	143.22	141.56	142.03	4528073
2024-12-04	142.05	142.66	141.66	142.65	5727725
2024-12-05	142.65	142.77	140.89	140.92	5233992
2024-12-06	141.34	141.66	140.33	140.56	5432813
2024-12-09	140.59	140.75	139.27	139.34	7434370
2024-12-10	139.17	139.52	138.19	139.00	7382815
2024-12-11	139.72	139.93	138.62	138.68	6168901
2024-12-12	138.75	138.95	137.72	137.79	7081577
2024-12-13	137.95	138.10	137.29	137.43	6709920
2024-12-16	137.58	138.06	137.11	137.55	6573467
2024-12-17	136.96	137.27	135.97	136.29	6861679
2024-12-18	136.48	136.79	132.35	132.44	13428143
2024-12-19	133.08	134.05	132.22	132.27	12507788
2024-12-20	132.14	134.81	131.81	133.15	11849876
2024-12-23	132.99	133.33	132.02	133.12	8022266
2024-12-24	132.98	134.22	132.73	134.16	2972912
2024-12-26	133.85	134.59	133.51	134.26	4749605
2024-12-27	133.49	134.26	132.49	133.26	6060009
2024-12-30	131.81	132.54	130.64	131.92	8725559
2024-12-31	132.33	132.53	131.36	131.76	6010140
2025-01-02	132.73	132.95	130.71	131.30	7227799
2025-01-03	131.76	133.00	131.33	132.72	7676135
2025-01-06	133.40	133.83	132.19	132.43	6899931
2025-01-07	132.73	133.16	131.85	132.30	6841232
2025-01-08	132.05	132.95	131.25	132.82	8277709
2025-01-10	132.13	132.25	131.05	131.33	9997303
2025-01-13	130.59	132.95	130.45	132.87	8365618
2025-01-14	133.81	134.64	133.21	134.44	6746834
2025-01-15	136.43	136.64	135.05	135.29	9184173
2025-01-16	135.66	137.13	135.51	136.93	6556511
2025-01-17	137.81	138.27	137.21	137.75	6869566
2025-01-21	138.96	140.58	138.96	140.58	12177718
2025-01-22	141.02	141.17	140.19	140.25	7206044
2025-01-23	141.14	141.90	140.56	141.67	7353419
2025-01-24	141.60	141.65	140.79	141.07	6457675
2025-01-27	138.93	139.51	138.50	139.18	10909294
2025-01-28	139.51	139.63	137.85	138.26	8900229
2025-01-29	138.35	139.23	137.71	137.79	9101061
2025-01-30	137.59	139.59	137.59	139.33	8169865
2025-01-31	139.29	139.74	138.19	138.35	10145762
2025-02-03	135.93	137.97	135.33	136.98	13906841
2025-02-04	137.11	137.75	136.72	137.02	7577294
2025-02-05	137.50	137.74	136.16	137.12	8179152
2025-02-06	137.39	137.88	136.79	137.74	7368336
2025-02-07	138.37	138.55	137.05	137.33	10408865
2025-02-10	138.22	138.61	137.63	138.56	5446353
2025-02-11	138.10	138.68	137.70	138.61	5787806
2025-02-12	136.63	138.24	136.41	137.75	7694533
2025-02-13	137.74	138.25	137.31	137.89	8539145
2025-02-14	138.08	138.25	137.39	137.55	5800023
2025-02-18	138.02	138.89	137.88	138.63	7227047
2025-02-19	138.29	139.08	138.07	138.77	9454236
2025-02-20	138.61	138.63	136.87	137.86	9306742
2025-02-21	138.00	138.00	134.31	134.84	14561321
2025-02-24	135.36	135.60	134.05	134.23	10876120
2025-02-25	134.24	135.40	133.49	134.92	9898767
2025-02-26	135.61	136.36	134.83	135.00	8330405
2025-02-27	135.31	136.43	134.35	134.53	9624632
2025-02-28	134.90	136.46	134.24	136.33	9887953
2025-03-03	137.12	137.64	133.67	134.39	12682993
2025-03-04	132.91	134.00	130.79	131.77	15191387
2025-03-05	132.24	134.40	132.10	133.85	12117571
2025-03-06	132.47	133.60	131.74	132.70	12029093
2025-03-07	131.95	134.60	131.53	134.25	17504512
2025-03-10	132.54	134.08	131.10	132.15	15124156
2025-03-11	131.85	132.02	129.42	130.12	13177113
2025-03-12	131.31	131.49	128.99	130.11	12728289
2025-03-13	129.80	130.40	128.27	128.78	10596970
2025-03-14	130.01	131.38	129.47	131.13	8920031
2025-03-17	130.94	133.55	130.80	132.94	6918327
2025-03-18	132.38	132.58	131.13	131.88	8051806
2025-03-19	132.31	134.39	132.15	133.63	8274853
2025-03-20	132.57	133.94	132.32	133.60	2604269

Explore More About XLI

Coins representing dividend payouts and trends

XLI 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

XLI 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

XLI 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