XLK Historical Prices

Summary

Key Stock Metrics

190.75

(August 5, 2024)

52-Week Low

243.14

(February 19, 2025)

52-Week High

243.14

(February 19, 2025)

All-Time High

211.68

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	32.41	32.50	31.78	32.05	300500
1998-12-23	32.75	32.81	32.16	32.81	338300
1998-12-24	32.81	32.81	32.56	32.69	243700
1998-12-28	33.19	33.19	32.59	32.78	309300
1998-12-29	32.94	33.02	32.50	32.88	123800
1998-12-30	32.69	33.14	32.58	32.75	95600
1998-12-31	32.75	32.91	32.34	32.63	77200
1999-01-04	32.66	33.56	32.59	33.00	650600
1999-01-05	33.06	34.03	33.06	33.84	295200
1999-01-06	34.69	34.94	34.41	34.84	624700
1999-01-07	34.50	35.03	34.28	34.73	534600
1999-01-08	35.50	35.56	34.48	34.88	532800
1999-01-11	35.88	35.88	34.84	35.22	497900
1999-01-12	35.50	35.56	34.27	34.27	486000
1999-01-13	32.00	35.16	32.00	34.25	548300
1999-01-14	34.34	34.63	33.56	33.78	366300
1999-01-15	34.00	34.80	33.84	34.78	653900
1999-01-19	35.63	36.00	35.02	35.98	437300
1999-01-20	36.88	37.48	36.25	36.31	1132200
1999-01-21	36.25	36.31	35.13	35.38	1492900
1999-01-22	34.75	35.41	34.39	34.75	1291000
1999-01-25	35.19	35.38	34.59	35.36	946600
1999-01-26	35.75	36.81	35.75	36.78	713900
1999-01-27	37.25	37.48	36.00	36.00	1366900
1999-01-28	36.75	37.28	36.61	37.27	903600
1999-01-29	37.38	37.84	36.94	37.81	933600
1999-02-01	38.16	38.38	37.56	37.84	913000
1999-02-02	38.00	38.00	36.63	37.20	1259200
1999-02-03	37.06	38.06	36.81	37.47	1334100
1999-02-04	37.75	37.75	35.88	36.19	1945900
1999-02-05	36.00	36.22	34.75	35.31	1832400
1999-02-08	35.75	36.50	35.13	35.91	1314600
1999-02-09	36.00	36.03	34.31	34.50	2085500
1999-02-10	34.66	35.41	34.25	34.75	1401800
1999-02-11	35.38	36.28	35.03	36.22	2666700
1999-02-12	35.38	35.78	34.59	34.78	2917400
1999-02-16	35.75	35.81	34.50	34.63	1726400
1999-02-17	33.75	34.97	33.56	33.84	2783500
1999-02-18	34.31	34.41	33.34	34.03	2075600
1999-02-19	34.63	34.88	34.16	34.34	1673600
1999-02-22	34.59	35.66	34.34	35.56	2368000
1999-02-23	36.00	36.47	35.56	36.03	2065500
1999-02-24	36.38	36.44	35.03	35.03	2500500
1999-02-25	34.38	35.13	34.13	35.13	2566200
1999-02-26	35.06	35.13	33.75	34.06	2342600
1999-03-01	33.63	34.19	33.44	33.91	1092100
1999-03-02	34.19	34.50	33.00	33.00	2480200
1999-03-03	33.50	33.72	32.88	33.56	1607800
1999-03-04	34.38	34.47	33.13	33.91	3199100
1999-03-05	34.88	35.00	34.27	34.69	1876900
1999-03-08	35.50	35.75	35.03	35.69	1659400
1999-03-09	35.50	36.19	35.19	35.31	936000
1999-03-10	35.31	35.53	34.89	35.31	442000
1999-03-11	35.50	35.97	34.91	35.25	1216200
1999-03-12	35.56	35.56	34.56	34.94	836000
1999-03-15	35.19	35.50	34.64	35.50	432100
1999-03-16	35.53	36.25	35.41	36.11	758800
1999-03-17	36.09	36.13	35.56	35.88	425400
1999-03-18	35.75	36.41	35.63	36.38	321400
1999-03-19	36.69	36.88	35.50	35.50	636500
1999-03-22	35.50	35.84	35.19	35.50	773500
1999-03-23	35.25	35.25	34.22	34.47	1498600
1999-03-24	34.69	35.30	34.09	35.14	616700
1999-03-25	35.84	36.09	35.56	35.97	595100
1999-03-26	35.81	36.38	35.59	35.78	483500
1999-03-29	36.25	37.19	36.16	37.13	949700
1999-03-30	36.94	37.50	36.75	37.06	842500
1999-03-31	37.50	37.81	36.53	36.59	774700
1999-04-01	37.50	37.53	36.50	37.17	318500
1999-04-05	37.63	38.50	37.59	38.45	1003500
1999-04-06	38.69	39.13	38.31	38.78	540100
1999-04-07	39.50	39.56	37.94	38.69	931700
1999-04-08	38.69	39.19	37.88	39.06	606900
1999-04-09	38.98	39.36	38.69	39.00	278800
1999-04-12	37.63	38.61	37.44	38.41	1037500
1999-04-13	38.56	38.75	37.50	37.81	800600
1999-04-14	38.38	38.48	36.75	36.88	475700
1999-04-15	37.31	37.38	36.09	37.19	1699200
1999-04-16	37.19	37.25	36.00	36.19	272100
1999-04-19	36.56	36.59	34.13	34.44	1208300
1999-04-20	34.81	35.38	34.13	35.31	1029400
1999-04-21	35.31	36.38	35.06	36.25	507800
1999-04-22	37.81	37.98	37.19	37.92	1032300
1999-04-23	37.72	38.34	37.25	38.00	244500
1999-04-26	38.44	39.00	38.22	38.97	265100
1999-04-27	39.44	39.47	37.97	38.00	413000
1999-04-28	38.00	38.41	37.31	37.50	894300
1999-04-29	37.50	37.56	36.59	37.11	484000
1999-04-30	37.75	37.75	35.94	36.81	760000
1999-05-03	37.00	37.25	36.59	37.13	201600
1999-05-04	36.97	37.44	36.31	36.56	1434900
1999-05-05	36.75	37.31	35.75	37.31	443100
1999-05-06	37.00	37.59	36.25	36.38	343400
1999-05-07	36.94	37.19	36.28	37.00	369700
1999-05-10	37.38	37.75	37.06	37.31	243200
1999-05-11	37.53	38.25	37.53	37.88	465600
1999-05-12	38.47	38.84	37.50	38.63	294700
1999-05-13	38.88	39.28	38.47	38.52	615500
1999-05-14	37.88	38.13	37.34	37.50	407800
1999-05-17	37.28	38.19	37.11	38.03	225600
1999-05-18	38.44	38.69	38.06	38.38	410100
1999-05-19	38.56	38.59	37.95	38.50	318700
1999-05-20	38.72	38.73	38.00	38.00	276000
1999-05-21	37.75	38.05	37.47	37.56	275000
1999-05-24	37.56	37.75	36.64	36.75	704800
1999-05-25	37.00	37.25	35.92	35.98	356300
1999-05-26	36.44	36.75	35.38	36.73	676900
1999-05-27	36.73	36.80	36.03	36.47	380700
1999-05-28	36.47	36.94	36.16	36.94	132900
1999-06-01	36.98	36.98	36.06	36.11	318800
1999-06-02	35.94	36.69	35.47	36.50	323000
1999-06-03	36.47	36.81	36.20	36.25	456100
1999-06-04	36.25	37.44	36.25	37.33	250000
1999-06-07	37.61	38.25	37.61	38.00	501800
1999-06-08	38.00	38.11	37.02	37.13	254200
1999-06-09	37.38	37.78	37.22	37.69	281900
1999-06-10	37.31	37.44	36.83	37.13	251400
1999-06-11	37.25	37.48	36.50	36.63	105400
1999-06-14	36.94	36.94	36.31	36.45	170600
1999-06-15	36.38	37.09	36.38	36.78	415400
1999-06-16	37.69	38.47	37.63	38.30	359500
1999-06-17	37.94	38.84	37.91	38.72	341100
1999-06-18	38.72	39.06	38.42	39.06	204900
1999-06-21	39.23	40.08	39.19	40.05	757000
1999-06-22	39.94	40.19	39.13	39.20	526400
1999-06-23	39.00	39.52	38.63	39.50	457700
1999-06-24	39.38	39.41	38.48	38.69	266800
1999-06-25	38.75	39.34	38.56	38.73	273200
1999-06-28	39.13	39.44	38.89	39.38	218500
1999-06-29	39.38	39.94	39.38	39.88	107800
1999-06-30	39.86	40.63	39.45	40.48	315100
1999-07-01	40.66	41.13	40.09	40.94	473400
1999-07-02	40.88	41.47	40.88	41.47	222000
1999-07-06	41.69	42.13	41.06	41.23	328000
1999-07-07	40.88	41.81	40.88	41.72	555600
1999-07-08	41.50	42.48	41.44	42.28	379200
1999-07-09	42.44	42.73	42.16	42.73	123700
1999-07-12	42.88	43.03	42.38	42.80	234400
1999-07-13	42.50	42.69	42.14	42.61	200100
1999-07-14	42.94	43.16	42.41	43.14	301900
1999-07-15	43.44	43.69	43.03	43.45	386000
1999-07-16	43.75	44.00	43.38	43.84	100400
1999-07-19	43.91	43.97	43.25	43.31	222700
1999-07-20	43.11	43.13	41.25	41.52	808300
1999-07-21	41.50	42.13	41.31	41.88	397700
1999-07-22	41.88	41.88	40.39	40.58	517300
1999-07-23	40.81	40.97	40.30	40.69	401400
1999-07-26	40.13	40.44	39.72	39.77	359900
1999-07-27	40.38	40.97	40.25	40.75	416900
1999-07-28	40.94	41.44	40.56	41.13	475600
1999-07-29	40.31	40.94	40.03	40.44	466600
1999-07-30	40.81	40.95	40.00	40.02	300900
1999-08-02	39.81	40.73	39.78	39.94	319400
1999-08-03	40.38	40.41	39.27	39.78	470200
1999-08-04	39.75	40.19	39.14	39.30	487600
1999-08-05	39.14	39.61	38.53	39.61	879800
1999-08-06	39.56	40.31	39.25	39.63	477200
1999-08-09	39.78	39.89	39.13	39.17	210000
1999-08-10	39.08	39.25	37.94	38.52	699900
1999-08-11	39.13	39.81	38.75	39.75	636400
1999-08-12	39.92	39.94	39.23	39.25	417100
1999-08-13	39.98	40.59	39.91	40.50	341600
1999-08-16	40.69	40.98	40.28	40.63	552000
1999-08-17	41.19	41.25	40.19	40.81	348200
1999-08-18	40.86	40.92	40.33	40.34	184200
1999-08-19	39.94	40.19	39.67	39.94	268700
1999-08-20	40.19	40.19	39.78	40.06	208600
1999-08-23	40.50	41.11	40.39	40.98	292500
1999-08-24	41.19	42.00	41.00	41.63	538600
1999-08-25	41.88	42.67	41.56	42.50	391800
1999-08-26	42.69	42.69	41.94	41.98	226600
1999-08-27	42.06	42.34	41.63	41.75	172100
1999-08-30	41.94	42.03	40.91	41.06	431500
1999-08-31	41.09	41.63	40.50	41.42	451300
1999-09-01	41.72	41.92	41.38	41.64	594400
1999-09-02	41.00	41.67	40.75	41.48	289000
1999-09-03	42.50	43.11	42.48	43.00	450600
1999-09-07	43.19	43.56	43.00	43.02	410700
1999-09-08	42.94	43.36	42.38	42.72	200900
1999-09-09	43.00	43.28	42.50	43.09	186200
1999-09-10	43.69	43.94	43.22	43.56	168500
1999-09-13	43.56	43.70	42.97	42.97	403700
1999-09-14	43.13	43.55	42.81	43.44	397400
1999-09-15	43.92	43.92	42.42	42.53	386300
1999-09-16	42.44	42.78	41.55	42.34	923900
1999-09-17	42.98	43.36	42.67	43.19	603700
1999-09-20	43.38	43.58	42.91	43.38	233000
1999-09-21	42.89	43.06	42.25	42.48	655900
1999-09-22	42.41	42.91	41.98	42.56	533600
1999-09-23	43.00	43.00	40.64	41.00	936600
1999-09-24	40.66	41.13	40.06	41.09	635800
1999-09-27	41.88	42.09	41.44	41.52	1041800
1999-09-28	41.47	41.88	40.50	41.70	468000
1999-09-29	41.56	41.81	40.94	40.94	199800
1999-09-30	41.25	41.59	40.75	41.25	385800
1999-10-01	41.06	41.22	40.36	41.00	952500
1999-10-04	41.25	42.00	41.13	42.00	243200
1999-10-05	42.25	42.72	41.50	42.25	613100
1999-10-06	42.44	42.89	42.28	42.77	482800
1999-10-07	42.98	43.00	42.27	42.55	948300
1999-10-08	42.53	42.66	41.63	42.52	532300
1999-10-11	42.73	43.20	42.63	42.94	619100
1999-10-12	42.94	43.13	42.06	42.17	235900
1999-10-13	41.81	42.06	40.75	41.06	529300
1999-10-14	41.13	41.31	40.31	40.83	700500
1999-10-15	40.02	40.50	39.53	39.86	1048800
1999-10-18	39.77	39.97	38.47	39.50	1505900
1999-10-19	39.94	40.00	38.67	38.88	1473900
1999-10-20	39.88	40.45	39.56	40.44	398400
1999-10-21	39.13	39.84	38.88	39.78	680900
1999-10-22	40.25	40.44	39.86	39.88	199700
1999-10-25	39.63	40.23	39.58	39.98	162500
1999-10-26	40.69	40.77	39.97	40.00	491200
1999-10-27	39.98	40.00	39.33	39.95	649300
1999-10-28	40.69	40.98	40.13	40.98	340200
1999-10-29	41.69	42.75	41.69	42.50	816800
1999-11-01	42.63	42.97	42.41	42.44	230800
1999-11-02	42.44	42.94	42.14	42.25	156300
1999-11-03	42.88	43.13	42.63	42.88	209200
1999-11-04	43.44	43.47	42.91	43.20	409100
1999-11-05	44.25	44.25	43.47	43.67	898000
1999-11-08	43.19	44.30	43.19	44.11	377100
1999-11-09	44.48	44.50	43.50	43.63	981500
1999-11-10	43.50	44.73	43.50	44.39	583900
1999-11-11	44.72	45.25	44.67	45.00	295500
1999-11-12	45.61	45.63	44.03	45.25	439300
1999-11-15	45.34	45.34	44.86	45.05	187300
1999-11-16	45.41	46.00	45.03	46.00	255600
1999-11-17	46.19	46.38	45.50	45.56	515600
1999-11-18	46.25	47.11	45.91	47.11	752800
1999-11-19	47.16	47.63	46.75	47.55	445300
1999-11-22	47.44	48.00	47.38	47.84	436200
1999-11-23	48.23	48.23	46.78	47.42	585000
1999-11-24	47.28	48.33	47.02	48.16	626700
1999-11-26	48.39	49.00	48.39	48.53	425900
1999-11-29	48.38	48.81	48.08	48.11	353200
1999-11-30	47.88	48.11	46.47	46.67	436200
1999-12-01	46.50	47.47	46.50	47.13	900500
1999-12-02	47.63	48.53	47.63	48.25	208600
1999-12-03	49.63	50.13	49.34	49.63	623100
1999-12-06	49.47	50.34	49.31	49.97	347400
1999-12-07	50.31	50.31	49.53	50.09	204500
1999-12-08	49.56	50.13	49.50	49.56	407900
1999-12-09	50.06	50.25	48.59	49.44	1187500
1999-12-10	49.81	50.00	48.81	49.69	226600
1999-12-13	49.67	50.44	49.31	50.02	377000
1999-12-14	50.19	50.19	48.81	49.06	716100
1999-12-15	48.94	50.06	48.13	50.06	1248400
1999-12-16	50.44	51.13	50.31	51.00	419400
1999-12-17	51.75	51.84	51.19	51.56	397700
1999-12-20	51.75	52.25	51.38	52.06	289200
1999-12-21	52.19	53.22	51.81	53.06	381800
1999-12-22	53.50	53.69	52.36	53.06	307700
1999-12-23	53.56	54.00	53.28	53.34	359200
1999-12-27	53.94	53.94	52.63	53.75	626000
1999-12-28	53.63	53.94	53.13	53.25	700400
1999-12-29	53.38	54.25	53.38	54.11	583500
1999-12-30	55.00	55.00	53.94	54.06	1689800
1999-12-31	54.16	54.44	53.81	53.88	755300
2000-01-03	55.63	55.63	53.50	55.44	938100
2000-01-04	54.00	54.75	52.31	52.63	545500
2000-01-05	51.75	53.06	50.13	51.84	1906000
2000-01-06	51.25	52.09	49.63	50.13	1670000
2000-01-07	49.63	51.00	49.13	51.00	686000
2000-01-10	53.00	53.44	52.06	52.94	1020500
2000-01-11	53.00	53.47	51.19	51.44	1411300
2000-01-12	52.38	52.38	50.63	51.22	1983200
2000-01-13	51.88	52.00	50.88	51.69	1193000
2000-01-14	53.25	53.72	52.78	52.88	1383900
2000-01-18	52.75	53.72	52.61	53.16	550800
2000-01-19	52.94	53.47	52.56	53.25	790400
2000-01-20	54.25	54.44	53.13	53.56	1095600
2000-01-21	53.88	53.88	53.14	53.63	1434700
2000-01-24	53.94	54.34	51.59	51.88	568900
2000-01-25	51.77	53.03	51.06	52.98	2982400
2000-01-26	52.69	52.75	50.94	51.25	839300
2000-01-27	51.88	52.13	49.72	50.75	1238100
2000-01-28	50.13	51.13	48.13	48.94	2457000
2000-01-31	48.94	50.56	47.88	50.56	1312300
2000-02-01	50.52	51.75	50.03	51.63	474900
2000-02-02	51.44	52.66	51.44	52.00	534700
2000-02-03	52.25	53.50	51.77	53.50	1244600
2000-02-04	53.75	54.63	53.63	54.13	691700
2000-02-07	54.25	54.88	53.81	54.75	655300
2000-02-08	55.19	55.75	55.08	55.25	886000
2000-02-09	55.75	56.13	54.25	54.56	1623300
2000-02-10	54.69	55.88	54.50	55.86	1157600
2000-02-11	55.86	55.88	53.88	54.38	1002100
2000-02-14	54.75	54.75	53.75	54.41	351500
2000-02-15	54.33	54.94	52.97	54.56	300600
2000-02-16	54.38	55.00	54.19	54.28	172100
2000-02-17	54.98	55.63	54.19	55.50	231200
2000-02-18	55.56	55.56	53.50	53.63	362700
2000-02-22	53.38	54.00	52.00	53.50	1233900
2000-02-23	53.63	55.50	53.48	55.13	183300
2000-02-24	55.48	56.06	54.50	55.81	319900
2000-02-25	55.88	56.50	54.88	55.28	937200
2000-02-28	54.75	55.63	53.25	54.63	1508300
2000-02-29	55.75	56.00	55.38	55.88	474100
2000-03-01	56.00	57.25	56.00	56.44	963500
2000-03-02	56.88	57.31	56.09	57.00	1097600
2000-03-03	58.00	58.81	57.38	58.58	401600
2000-03-06	58.58	59.41	58.00	58.48	667500
2000-03-07	59.16	59.50	56.88	56.88	1304800
2000-03-08	57.56	58.13	56.50	57.88	1089600
2000-03-09	57.94	59.75	57.38	59.63	285900
2000-03-10	60.00	60.66	59.50	59.75	265000
2000-03-13	58.50	60.25	58.00	58.88	2011200
2000-03-14	59.63	60.13	57.31	57.53	464200
2000-03-15	58.00	58.19	56.25	56.53	619300
2000-03-16	57.25	58.50	55.88	58.50	2726600
2000-03-17	58.75	60.00	58.69	59.88	441000
2000-03-20	60.13	60.63	59.13	59.63	395400
2000-03-21	59.47	61.63	58.64	61.19	649200
2000-03-22	61.56	62.75	61.25	62.25	668500
2000-03-23	62.31	64.00	62.13	63.44	484100
2000-03-24	64.06	65.44	63.00	63.98	1103100
2000-03-27	64.25	64.94	64.06	64.50	783100
2000-03-28	64.50	64.50	62.94	62.94	625600
2000-03-29	63.00	63.06	60.78	61.09	3331900
2000-03-30	60.69	61.84	57.75	59.44	4635800
2000-03-31	60.25	61.19	58.63	60.56	319600
2000-04-03	59.81	59.81	57.25	58.00	2645000
2000-04-04	57.72	58.75	52.28	57.44	2211500
2000-04-05	56.63	59.19	56.13	57.81	600200
2000-04-06	58.75	59.44	57.75	58.56	173000
2000-04-07	59.31	60.63	58.88	60.56	233000
2000-04-10	60.56	60.75	58.38	58.38	665100
2000-04-11	57.48	58.13	56.00	56.94	1479200
2000-04-12	56.81	56.81	53.13	53.25	1338100
2000-04-13	54.00	55.25	52.22	52.23	2182100
2000-04-14	50.75	52.03	47.25	49.50	1908000
2000-04-17	48.75	52.19	48.63	52.19	905400
2000-04-18	52.63	55.16	52.13	55.16	573200
2000-04-19	54.25	55.13	53.25	53.34	355300
2000-04-20	53.50	53.88	52.25	52.88	241400
2000-04-24	50.63	51.38	49.38	51.25	611100
2000-04-25	52.75	54.22	52.27	54.22	357900
2000-04-26	54.38	55.19	53.19	53.19	1462000
2000-04-27	52.38	55.00	52.38	54.84	481700
2000-04-28	55.44	55.69	54.50	55.00	646500
2000-05-01	55.81	56.25	55.25	55.78	195800
2000-05-02	55.31	55.44	53.50	54.75	682600
2000-05-03	52.81	53.31	51.00	52.38	766600
2000-05-04	52.28	53.00	51.69	52.00	178600
2000-05-05	52.56	53.63	52.38	53.42	300000
2000-05-08	52.19	52.63	51.41	51.53	155400
2000-05-09	51.88	51.94	50.00	50.58	1236200
2000-05-10	49.63	49.81	47.75	48.13	1019800
2000-05-11	48.44	49.63	47.81	49.48	431200
2000-05-12	50.50	51.41	50.13	50.13	221500
2000-05-15	50.50	51.19	49.13	51.06	157600
2000-05-16	52.25	52.75	51.28	52.59	408000
2000-05-17	52.06	52.34	51.13	51.84	368600
2000-05-18	51.88	51.88	50.38	50.53	206800
2000-05-19	50.13	50.19	48.28	48.56	777500
2000-05-22	48.13	48.44	46.00	48.34	452600
2000-05-23	48.50	48.50	45.94	46.00	334300
2000-05-24	46.50	48.00	44.69	47.81	713600
2000-05-25	48.69	49.16	46.69	47.03	606100
2000-05-26	47.56	47.72	46.25	47.19	143500
2000-05-30	48.38	50.25	48.13	50.25	821100
2000-05-31	50.00	50.69	49.22	49.28	252800
2000-06-01	50.25	51.50	49.94	51.50	540200
2000-06-02	53.75	54.22	53.13	53.84	858100
2000-06-05	53.50	54.75	53.50	54.00	391900
2000-06-06	54.00	54.75	53.25	53.25	447200
2000-06-07	53.56	54.34	52.78	54.25	238300
2000-06-08	54.69	54.98	53.56	54.00	277100
2000-06-09	54.69	54.69	53.81	54.13	130900
2000-06-12	54.03	54.16	52.81	53.00	369300
2000-06-13	53.19	54.13	52.38	54.13	362200
2000-06-14	54.25	54.56	53.09	53.13	222600
2000-06-15	53.50	54.63	53.25	54.19	127300
2000-06-16	54.38	54.78	53.84	54.38	470500
2000-06-19	54.44	56.31	54.25	56.09	512500
2000-06-20	56.34	56.98	55.84	56.25	202100
2000-06-21	55.75	56.91	55.69	56.75	341000
2000-06-22	56.31	56.53	54.81	55.00	622200
2000-06-23	55.00	55.16	53.56	53.83	113900
2000-06-26	54.31	54.75	53.75	54.19	192000
2000-06-27	54.25	54.78	53.56	53.66	147900
2000-06-28	53.50	54.91	53.50	54.19	159500
2000-06-29	53.50	53.88	52.81	53.13	462900
2000-06-30	53.13	54.19	53.13	54.19	263600
2000-07-03	54.06	54.56	53.88	54.56	39400
2000-07-05	53.69	53.81	52.47	52.81	148900
2000-07-06	52.63	53.69	51.97	53.63	127400
2000-07-07	53.81	54.97	53.81	54.50	191500
2000-07-10	54.25	54.56	53.69	53.91	103400
2000-07-11	53.66	54.41	53.00	53.47	95200
2000-07-12	54.13	55.16	53.88	54.84	347100
2000-07-13	55.22	56.38	55.09	55.91	198100
2000-07-14	56.63	57.17	56.14	56.94	135600
2000-07-17	56.88	57.75	56.75	57.41	112800
2000-07-18	56.88	57.03	56.03	56.25	184000
2000-07-19	56.00	56.03	54.88	55.00	133900
2000-07-20	55.38	56.34	55.34	56.16	270900
2000-07-21	55.47	55.56	54.78	54.94	228700
2000-07-24	54.88	55.34	53.39	53.59	204500
2000-07-25	54.28	54.56	53.53	54.50	222700
2000-07-26	54.03	54.06	52.88	53.78	274100
2000-07-27	53.00	53.25	51.88	52.22	479700
2000-07-28	52.31	52.69	49.84	50.28	374300
2000-07-31	50.56	51.66	49.94	51.31	564000
2000-08-01	51.25	51.34	50.50	50.72	167500
2000-08-02	50.25	51.72	50.25	50.50	143500
2000-08-03	48.94	51.47	48.84	51.47	903800
2000-08-04	51.75	52.25	50.94	51.47	233800
2000-08-07	51.69	52.70	51.50	52.53	239400
2000-08-08	52.42	52.94	52.20	52.63	171300
2000-08-09	53.44	53.67	52.53	52.81	159200
2000-08-10	52.30	52.56	51.56	51.69	86900
2000-08-11	51.25	51.94	50.66	51.88	268300
2000-08-14	51.69	52.94	51.47	52.94	107600
2000-08-15	53.06	53.44	52.69	53.06	104400
2000-08-16	53.31	53.94	52.78	53.13	71300
2000-08-17	53.19	54.25	52.94	54.13	186100
2000-08-18	54.44	54.81	54.00	54.19	252100
2000-08-21	54.38	54.91	53.88	54.44	73400
2000-08-22	54.56	54.94	54.22	54.44	147600
2000-08-23	54.00	54.98	53.56	54.97	161100
2000-08-24	54.94	55.48	54.81	55.48	105200
2000-08-25	55.38	55.69	55.13	55.30	109800
2000-08-28	55.19	56.09	55.16	55.75	102400
2000-08-29	55.75	55.98	55.44	55.81	113300
2000-08-30	55.63	55.72	55.16	55.44	105300
2000-08-31	55.69	56.66	55.69	56.53	184500
2000-09-01	57.03	57.19	56.31	56.56	338400
2000-09-05	56.13	56.13	55.11	55.28	127100
2000-09-06	54.94	55.06	53.75	53.88	307600
2000-09-07	54.09	54.91	54.06	54.75	131700
2000-09-08	54.25	54.25	52.94	53.00	251400
2000-09-11	52.63	53.31	51.50	51.63	281600
2000-09-12	52.00	52.44	50.75	50.88	206300
2000-09-13	50.19	51.63	50.19	51.38	171500
2000-09-14	52.06	52.55	51.28	51.66	202800
2000-09-15	51.25	51.44	50.28	50.77	271500
2000-09-18	51.00	51.44	49.28	49.63	674000
2000-09-19	49.91	51.63	49.78	51.56	268300
2000-09-20	51.31	51.88	50.34	51.75	186700
2000-09-21	50.94	51.41	50.22	50.69	409800
2000-09-22	48.50	49.31	48.00	49.25	436200
2000-09-25	49.88	50.13	47.94	48.22	321100
2000-09-26	48.31	48.94	47.19	47.20	778700
2000-09-27	47.94	48.00	46.31	46.88	550200
2000-09-28	47.25	48.63	46.63	48.50	637000
2000-09-29	47.63	47.75	46.38	46.38	260700
2000-10-02	47.06	47.44	45.88	46.03	395000
2000-10-03	46.94	47.16	44.75	44.81	827900
2000-10-04	44.81	46.39	44.06	46.02	515900
2000-10-05	45.75	46.34	45.13	45.36	246600
2000-10-06	46.00	46.00	43.75	44.42	478300
2000-10-09	44.06	45.13	43.00	44.17	340200
2000-10-10	43.84	44.44	42.63	42.88	263800
2000-10-11	41.69	42.56	40.38	41.50	525100
2000-10-12	41.50	42.50	40.06	40.06	577800
2000-10-13	40.88	43.50	40.88	43.44	460300
2000-10-16	43.19	43.78	42.31	42.75	296700
2000-10-17	42.88	43.00	41.00	41.63	388100
2000-10-18	39.50	42.05	39.50	40.97	410200
2000-10-19	43.38	44.75	43.00	44.61	772000
2000-10-20	44.69	46.13	44.34	45.28	466800
2000-10-23	45.44	46.00	44.50	45.00	287200
2000-10-24	45.47	45.81	43.69	44.13	230700
2000-10-25	42.06	43.16	41.00	41.02	541600
2000-10-26	41.47	42.22	39.63	42.00	1057400
2000-10-27	43.25	43.25	41.69	42.36	427900
2000-10-30	42.13	42.63	40.84	41.78	257800
2000-10-31	42.81	44.00	42.41	43.72	394300
2000-11-01	43.25	43.88	42.31	42.88	388700
2000-11-02	43.81	44.19	43.25	43.98	263800
2000-11-03	43.97	44.47	43.63	44.31	315000
2000-11-06	44.31	44.66	43.50	43.63	161800
2000-11-07	43.38	44.22	43.14	43.94	287700
2000-11-08	43.94	44.06	41.50	41.63	279100
2000-11-09	40.19	41.53	39.63	41.02	761900
2000-11-10	40.06	40.13	38.63	38.75	501900
2000-11-13	37.50	39.75	37.06	38.63	1331600
2000-11-14	40.06	41.00	39.69	40.72	400400
2000-11-15	41.06	41.56	40.19	41.00	400300
2000-11-16	40.78	41.28	39.52	39.69	152200
2000-11-17	39.34	40.45	38.75	40.00	268200
2000-11-20	38.81	39.47	38.13	38.38	510700
2000-11-21	39.06	39.06	38.03	38.56	337400
2000-11-22	38.56	38.78	37.13	37.16	273200
2000-11-24	38.25	38.84	37.91	38.63	132600
2000-11-27	40.00	40.19	38.41	38.41	294700
2000-11-28	38.50	38.88	36.75	36.86	587600
2000-11-29	36.88	37.31	35.75	36.69	445100
2000-11-30	34.75	35.52	33.77	34.75	1683300
2000-12-01	35.75	36.69	34.63	35.20	890600
2000-12-04	35.44	35.81	34.28	35.00	709500
2000-12-05	36.63	38.47	36.06	38.31	996600
2000-12-06	38.00	38.63	36.75	37.25	1838600
2000-12-07	36.00	36.75	35.64	36.02	1571200
2000-12-08	37.50	38.50	37.08	37.69	1386200
2000-12-11	37.56	39.38	37.56	39.11	1309100
2000-12-12	38.88	39.08	38.13	38.31	1062100
2000-12-13	38.88	38.88	36.69	36.69	1046200
2000-12-14	37.00	37.44	36.13	36.13	628700
2000-12-15	35.00	35.44	34.00	34.69	751900
2000-12-18	35.38	35.56	33.63	34.00	728000
2000-12-19	34.06	35.48	32.84	33.00	799200
2000-12-20	31.19	31.81	30.13	30.53	2044900
2000-12-21	30.44	31.63	29.63	30.63	6158700
2000-12-22	31.56	32.73	31.56	32.73	2028500
2000-12-26	33.19	33.22	31.50	32.19	1123000
2000-12-27	32.31	32.92	31.69	32.50	1294800
2000-12-28	32.81	32.84	31.77	32.34	1484800
2000-12-29	32.44	32.50	31.06	31.31	3387700
2001-01-02	31.44	31.61	29.14	29.50	1905800
2001-01-03	29.56	34.63	29.31	34.25	2574900
2001-01-04	34.66	35.69	34.25	34.59	927400
2001-01-05	34.13	34.19	32.14	32.50	1062900
2001-01-08	31.88	32.47	31.14	32.41	610900
2001-01-09	33.00	33.75	32.75	33.13	630700
2001-01-10	33.06	34.31	32.31	34.13	1145300
2001-01-11	34.28	36.00	33.81	35.56	1082200
2001-01-12	35.38	36.11	34.75	35.03	715500
2001-01-16	34.81	35.00	34.06	34.63	663100
2001-01-17	36.00	36.58	35.41	35.69	615400
2001-01-18	35.63	37.69	35.56	37.56	1122400
2001-01-19	38.50	38.75	37.50	38.08	1035900
2001-01-22	37.69	38.06	36.91	37.38	562500
2001-01-23	37.63	38.36	37.06	38.00	468100
2001-01-24	38.47	39.06	38.13	38.47	570800
2001-01-25	38.25	38.41	37.02	37.13	457300
2001-01-26	36.38	37.50	35.55	37.38	731400
2001-01-29	37.00	38.25	36.75	38.16	345000
2001-01-30	38.15	38.47	37.75	38.25	706100
2001-01-31	38.30	39.00	37.22	37.30	951700
2001-02-01	37.42	37.65	36.75	37.28	1437100
2001-02-02	37.50	37.60	35.61	35.64	1214300
2001-02-05	35.40	35.67	34.78	35.42	782700
2001-02-06	35.40	36.40	35.40	35.63	322500
2001-02-07	34.85	35.32	33.93	34.71	704900
2001-02-08	35.15	35.40	34.10	34.20	776300
2001-02-09	33.70	33.83	32.35	32.62	837300
2001-02-12	32.60	33.24	32.07	32.90	1242900
2001-02-13	33.45	33.85	32.33	32.34	644100
2001-02-14	32.25	33.24	31.65	33.10	713300
2001-02-15	34.00	34.85	33.80	34.10	689600
2001-02-16	32.25	32.47	31.51	31.99	609300
2001-02-20	32.00	32.01	30.23	30.27	637200
2001-02-21	30.13	30.89	29.30	29.50	924500
2001-02-22	29.40	30.17	28.26	29.55	935200
2001-02-23	29.15	29.62	28.00	29.33	1080900
2001-02-26	29.75	30.05	28.90	29.80	856500
2001-02-27	29.70	29.97	28.58	28.66	466700
2001-02-28	28.65	29.23	27.59	28.01	1662300
2001-03-01	27.65	28.80	26.85	28.80	995200
2001-03-02	27.80	29.04	27.20	27.80	815500
2001-03-05	28.20	28.58	27.96	28.40	544700
2001-03-06	29.50	30.21	29.40	29.60	898100
2001-03-07	30.09	30.09	29.30	29.64	965300
2001-03-08	29.65	29.65	28.85	29.05	464400
2001-03-09	28.01	28.16	26.95	27.15	730100
2001-03-12	26.10	26.53	25.35	25.70	1025100
2001-03-13	25.85	26.99	25.51	26.98	1169000
2001-03-14	25.60	27.15	25.60	26.32	797200
2001-03-15	26.91	27.25	26.01	26.01	375100
2001-03-16	25.80	26.10	25.10	25.44	469300
2001-03-19	25.50	26.42	25.16	26.23	2079500
2001-03-20	26.55	26.75	24.97	24.97	1591500
2001-03-21	25.00	25.90	24.80	25.09	1064000
2001-03-22	25.28	26.39	24.65	26.24	1589600
2001-03-23	26.90	27.10	25.97	26.80	734300
2001-03-26	27.00	27.09	26.20	26.45	1718700
2001-03-27	26.60	27.45	26.25	27.30	814900
2001-03-28	26.25	26.54	25.13	25.28	458300
2001-03-29	25.05	25.74	24.43	24.95	469600
2001-03-30	24.90	25.20	24.30	24.80	799200
2001-04-02	24.95	25.15	23.80	24.20	1107700
2001-04-03	23.55	23.74	22.41	22.58	1083900
2001-04-04	22.90	23.20	21.85	22.15	1223200
2001-04-05	23.35	24.59	23.25	24.49	1690900
2001-04-06	23.80	23.89	23.01	23.35	485500
2001-04-09	23.65	23.99	22.90	23.41	1459000
2001-04-10	24.10	25.44	24.10	24.98	848800
2001-04-11	26.30	26.65	25.51	25.89	1524700
2001-04-12	25.80	26.67	25.16	26.54	466200
2001-04-16	26.20	26.45	25.49	25.90	421500
2001-04-17	25.50	26.50	25.50	26.17	417000
2001-04-18	27.25	32.00	27.13	28.55	4499200
2001-04-19	29.00	30.35	28.66	30.35	1139200
2001-04-20	29.89	30.63	29.56	30.00	1066900
2001-04-23	28.75	29.11	28.13	28.34	1482600
2001-04-24	29.00	29.11	27.77	27.90	822800
2001-04-25	27.90	28.53	27.60	28.39	472200
2001-04-26	28.70	28.87	27.83	27.99	625700
2001-04-27	28.60	28.66	28.01	28.37	421700
2001-04-30	28.90	29.60	28.62	28.81	690100
2001-05-01	28.80	29.57	28.40	29.50	836900
2001-05-02	30.00	30.36	29.59	30.09	1270500
2001-05-03	29.15	29.46	28.68	29.13	380500
2001-05-04	28.15	29.70	28.15	29.55	496400
2001-05-07	29.70	30.00	29.30	29.52	854400
2001-05-08	29.80	29.99	29.33	29.65	332700
2001-05-09	29.25	29.67	28.80	29.24	1006800
2001-05-10	29.90	29.90	28.76	28.81	324000
2001-05-11	29.10	29.10	28.28	28.50	1990800
2001-05-14	28.45	28.45	27.81	28.10	753500
2001-05-15	28.25	28.80	27.85	28.05	625200
2001-05-16	27.85	29.28	27.65	29.19	314400
2001-05-17	29.30	29.75	29.17	29.36	853200
2001-05-18	29.35	29.58	29.06	29.49	251800
2001-05-21	29.60	30.85	29.36	30.80	1915100
2001-05-22	31.05	31.19	30.52	30.74	970600
2001-05-23	30.50	30.50	29.91	29.99	995900
2001-05-24	29.85	30.22	29.51	30.22	722600
2001-05-25	30.20	30.20	29.60	29.65	378900
2001-05-29	29.30	29.49	28.46	28.54	361600
2001-05-30	27.90	27.99	27.17	27.38	841900
2001-05-31	27.47	28.17	27.47	27.63	901400
2001-06-01	27.90	28.32	27.30	28.10	600700
2001-06-04	28.35	28.44	27.90	28.04	168400
2001-06-05	28.30	29.47	28.30	29.15	222300
2001-06-06	29.15	29.50	28.78	28.87	253800
2001-06-07	28.90	29.69	28.90	29.69	174200
2001-06-08	29.60	29.60	28.76	29.03	306900
2001-06-11	28.90	28.90	28.22	28.55	654800
2001-06-12	27.85	28.68	27.53	28.33	681700
2001-06-13	28.40	28.61	27.66	27.69	197600
2001-06-14	27.15	27.40	26.50	26.70	272600
2001-06-15	26.05	26.68	25.80	26.45	485700
2001-06-18	26.35	26.56	25.73	25.79	353200
2001-06-19	26.79	26.87	25.65	25.89	498800
2001-06-20	25.65	26.23	25.48	26.16	397600
2001-06-21	26.25	26.89	26.02	26.65	285600
2001-06-22	26.60	27.05	26.31	26.40	237400
2001-06-25	26.60	26.92	26.44	26.78	137500
2001-06-26	26.45	26.95	26.24	26.93	447600
2001-06-27	26.80	27.16	26.63	26.99	301900
2001-06-28	27.25	28.49	27.25	27.52	1088900
2001-06-29	27.70	28.50	27.50	28.17	401000
2001-07-02	27.90	28.51	27.87	28.15	213800
2001-07-03	28.10	28.20	27.84	28.05	140800
2001-07-05	27.77	27.95	27.15	27.15	285100
2001-07-06	26.75	26.85	25.83	25.90	1040800
2001-07-09	26.05	26.44	25.95	26.23	776000
2001-07-10	26.49	26.53	25.34	25.43	606300
2001-07-11	25.43	25.73	25.11	25.56	221600
2001-07-12	26.49	27.42	26.47	27.26	237500
2001-07-13	27.20	27.70	26.92	27.34	339900
2001-07-16	27.25	27.45	26.56	26.68	223500
2001-07-17	26.50	27.03	26.17	27.00	381500
2001-07-18	26.51	26.68	25.75	25.97	383600
2001-07-19	26.50	26.95	26.12	26.45	2790100
2001-07-20	26.09	26.36	25.91	26.30	193100
2001-07-23	26.40	26.58	25.65	25.66	205300
2001-07-24	25.55	25.86	25.05	25.32	215400
2001-07-25	25.42	25.86	25.23	25.86	219500
2001-07-26	25.61	26.39	25.39	26.35	646700
2001-07-27	26.25	26.57	26.13	26.31	367600
2001-07-30	26.35	26.55	26.11	26.23	221600
2001-07-31	26.35	26.75	25.20	26.22	266000
2001-08-01	26.70	27.11	26.50	26.92	348500
2001-08-02	27.45	27.50	26.91	27.29	290600
2001-08-03	27.35	27.35	26.68	26.90	198600
2001-08-06	26.65	26.83	26.42	26.57	694500
2001-08-07	26.45	26.68	26.15	26.42	389100
2001-08-08	26.27	26.56	25.43	25.57	476900
2001-08-09	25.45	25.61	25.22	25.58	557500
2001-08-10	25.54	25.62	24.77	25.54	406100
2001-08-13	25.50	25.80	25.35	25.64	179200
2001-08-14	25.81	25.92	25.25	25.31	366900
2001-08-15	25.31	25.47	24.67	24.74	262400
2001-08-16	24.50	24.95	24.16	24.87	303100
2001-08-17	24.46	24.60	23.92	24.13	203100
2001-08-20	24.01	24.33	23.92	24.29	213600
2001-08-21	24.37	24.49	23.58	23.58	258600
2001-08-22	23.90	24.02	23.41	23.82	384400
2001-08-23	23.90	24.26	23.75	23.80	345700
2001-08-24	23.97	24.96	23.95	24.96	293700
2001-08-27	24.76	25.22	24.66	24.90	369400
2001-08-28	24.90	24.98	24.21	24.21	1566000
2001-08-29	24.41	24.47	23.65	23.75	202900
2001-08-30	23.31	23.48	22.57	22.83	422200
2001-08-31	22.70	23.23	22.62	23.02	248300
2001-09-04	22.51	23.50	22.50	22.52	453200
2001-09-05	22.44	22.69	21.61	22.33	501400
2001-09-06	21.80	22.20	21.27	21.27	439200
2001-09-07	21.20	21.81	20.92	21.02	901200
2001-09-10	20.91	21.50	20.80	21.47	578600
2001-09-17	20.25	20.90	19.94	20.10	2716900
2001-09-18	20.30	20.58	19.81	19.92	1799300
2001-09-19	20.25	20.25	18.55	19.74	1563200
2001-09-20	19.30	19.93	18.80	18.88	879400
2001-09-21	18.10	18.84	17.62	18.34	1467100
2001-09-24	19.25	19.66	18.80	19.37	1743200
2001-09-25	19.70	19.98	19.10	19.55	1098800
2001-09-26	19.70	19.94	18.56	18.89	853300
2001-09-27	18.99	19.00	18.08	18.74	1024700
2001-09-28	19.05	19.61	18.69	19.25	862600
2001-10-01	19.15	19.15	18.67	19.00	609100
2001-10-02	19.00	19.25	18.68	18.98	466100
2001-10-03	18.70	20.56	18.70	20.25	1533000
2001-10-04	20.70	21.23	20.22	20.68	1698000
2001-10-05	20.45	20.81	19.83	20.67	1046700
2001-10-08	20.15	21.01	20.15	20.81	541900
2001-10-09	20.66	20.84	20.21	20.33	738100
2001-10-10	20.15	20.97	20.02	20.96	558600
2001-10-11	21.60	21.97	21.40	21.97	1442200
2001-10-12	21.56	22.07	21.22	21.92	1205600
2001-10-15	21.60	21.84	21.34	21.77	618800
2001-10-16	21.70	22.06	21.56	22.00	921400
2001-10-17	22.45	22.45	21.00	21.00	2154600
2001-10-18	20.61	21.23	20.61	20.95	764200
2001-10-19	20.90	21.40	20.57	21.23	1903000
2001-10-22	20.90	21.73	20.90	21.73	1610800
2001-10-23	21.70	22.23	21.53	21.75	774800
2001-10-24	21.50	22.18	21.50	22.02	631800
2001-10-25	21.51	22.66	21.25	22.55	794000
2001-10-26	22.45	22.87	22.41	22.58	940400
2001-10-29	22.30	22.72	21.50	21.50	924900
2001-10-30	21.15	21.43	20.89	21.06	1023200
2001-10-31	21.30	21.85	21.20	21.35	1345500
2001-11-01	21.50	22.20	21.12	22.09	571900
2001-11-02	22.08	22.28	21.84	22.12	581300
2001-11-05	22.71	22.99	22.68	22.80	651200
2001-11-06	22.65	23.60	22.65	23.60	3800400
2001-11-07	23.30	23.99	23.30	23.50	1077100
2001-11-08	23.80	24.35	23.36	23.62	2088400
2001-11-09	23.55	23.77	23.28	23.53	903100
2001-11-12	23.15	23.90	22.90	23.71	653900
2001-11-13	24.40	24.60	23.34	24.55	1575100
2001-11-14	24.94	25.00	24.19	24.68	2779700
2001-11-15	24.56	24.94	24.33	24.53	1513300
2001-11-16	24.70	24.73	24.24	24.45	572900
2001-11-19	24.60	24.99	24.54	24.96	2834000
2001-11-20	24.75	24.85	24.14	24.26	4446400
2001-11-21	24.01	24.19	23.67	24.02	4002800
2001-11-23	24.04	24.43	23.91	24.39	234600
2001-11-26	24.49	24.85	24.42	24.81	2208000
2001-11-27	24.66	25.15	24.19	24.73	2156900
2001-11-28	24.45	24.66	23.95	23.95	640100
2001-11-29	24.15	24.59	23.97	24.59	3821500
2001-11-30	24.40	24.73	24.27	24.54	3255300
2001-12-03	24.25	24.44	24.09	24.19	538900
2001-12-04	24.32	24.96	24.25	24.95	1764900
2001-12-05	25.20	26.30	25.20	26.15	3631800
2001-12-06	26.15	26.30	25.91	26.08	4324900
2001-12-07	25.99	26.00	25.30	25.60	3469500
2001-12-10	25.26	25.75	25.00	25.04	757300
2001-12-11	25.40	25.69	25.08	25.22	1548400
2001-12-12	25.23	25.51	24.92	25.32	1993800
2001-12-13	24.94	25.03	24.35	24.42	4562300
2001-12-14	24.40	24.78	24.26	24.52	1620200
2001-12-17	24.52	25.18	24.52	24.99	1436600
2001-12-18	25.15	25.37	24.90	25.09	3061000
2001-12-19	24.55	25.08	24.53	24.73	2215100
2001-12-20	24.80	24.80	23.85	23.88	1601900
2001-12-21	24.25	24.37	24.04	24.20	1308500
2001-12-24	24.25	24.35	24.06	24.11	999100
2001-12-26	24.24	24.71	24.21	24.30	1775000
2001-12-27	24.49	24.64	24.30	24.51	1348300
2001-12-28	24.75	24.90	24.51	24.56	3130600
2001-12-31	24.41	24.74	24.00	24.00	2013000
2002-01-02	24.40	24.69	24.10	24.60	3182000
2002-01-03	24.91	25.75	24.91	25.68	2751100
2002-01-04	26.06	26.15	24.87	25.84	4569000
2002-01-07	26.00	26.15	25.51	25.56	1551500
2002-01-08	25.45	25.93	25.38	25.75	616500
2002-01-09	26.15	26.32	25.40	25.55	2242000
2002-01-10	25.45	25.62	25.23	25.34	861600
2002-01-11	25.46	25.59	25.02	25.10	1731800
2002-01-14	24.95	25.08	24.53	24.71	1294400
2002-01-15	24.77	25.10	24.58	24.87	1220400
2002-01-16	24.60	24.71	24.25	24.26	2038000
2002-01-17	24.70	24.89	24.43	24.86	795000
2002-01-18	24.25	24.39	23.86	24.03	1600100
2002-01-22	24.20	24.26	23.13	23.17	1891800
2002-01-23	23.25	23.68	23.01	23.52	1468200
2002-01-24	23.60	24.15	23.60	23.87	4121000
2002-01-25	23.65	24.02	23.62	23.78	1119300
2002-01-28	23.00	24.15	23.00	23.95	1093000
2002-01-29	24.06	24.13	23.01	23.10	1163100
2002-01-30	23.01	23.40	22.44	23.40	2932800
2002-01-31	23.75	24.00	23.25	23.74	1377400
2002-02-01	23.55	23.81	23.19	23.30	2049900
2002-02-04	23.30	23.32	22.50	22.64	1297500
2002-02-05	22.35	22.84	22.20	22.29	3453000
2002-02-06	22.56	22.56	21.99	22.16	1205700
2002-02-07	22.16	22.47	21.80	21.83	1710700
2002-02-08	21.95	22.27	21.66	22.25	1143900
2002-02-11	22.35	22.75	22.21	22.75	632500
2002-02-12	22.36	22.70	22.26	22.38	1007400
2002-02-13	22.60	22.82	22.50	22.74	556300
2002-02-14	22.94	22.95	22.44	22.50	792800
2002-02-15	22.38	22.54	21.75	21.85	1198400
2002-02-19	21.50	21.63	21.05	21.08	1801800
2002-02-20	21.11	21.36	20.62	21.34	1621700
2002-02-21	21.01	21.16	20.32	20.35	1015900
2002-02-22	20.25	20.84	20.07	20.48	1214400
2002-02-25	20.78	21.38	20.61	21.17	1308400
2002-02-26	21.35	21.46	20.84	21.04	447000
2002-02-27	21.29	21.44	20.65	20.89	1599600
2002-02-28	20.85	21.20	20.61	20.65	414600
2002-03-01	20.92	21.72	20.90	21.69	1573500
2002-03-04	21.80	22.48	21.45	22.48	1674200
2002-03-05	22.45	22.85	22.40	22.55	919500
2002-03-06	22.40	22.92	22.20	22.77	508300
2002-03-07	23.03	23.11	22.42	22.69	479900
2002-03-08	23.32	23.48	23.00	23.29	1976700
2002-03-11	23.10	23.56	22.93	23.36	959600
2002-03-12	22.85	22.86	22.56	22.86	915900
2002-03-13	22.60	22.60	22.18	22.26	581800
2002-03-14	22.35	22.38	21.97	22.00	359100
2002-03-15	22.01	22.27	21.94	22.16	406800
2002-03-18	22.60	22.60	22.11	22.23	642500
2002-03-19	22.31	22.46	22.15	22.32	577400
2002-03-20	21.96	22.03	21.60	21.64	1082400
2002-03-21	21.70	22.10	21.50	22.07	1547100
2002-03-22	22.05	22.09	21.73	21.75	882300
2002-03-25	21.85	21.99	21.26	21.26	1153600
2002-03-26	21.22	21.74	21.18	21.42	2001400
2002-03-27	21.36	21.47	21.18	21.41	812700
2002-03-28	21.60	21.84	21.58	21.67	1339900
2002-04-01	21.52	22.05	21.35	21.91	356300
2002-04-02	21.58	21.68	21.22	21.27	454000
2002-04-03	21.20	21.44	20.73	20.94	741900
2002-04-04	21.00	21.23	20.76	21.03	1401200
2002-04-05	21.25	21.25	20.66	20.70	811300
2002-04-08	20.15	20.67	19.98	20.60	828800
2002-04-09	20.70	20.82	20.02	20.08	917600
2002-04-10	20.15	20.34	19.70	20.14	1225300
2002-04-11	19.95	20.00	19.39	19.47	704600
2002-04-12	19.70	19.90	19.54	19.80	913700
2002-04-15	20.10	20.10	19.74	19.85	650400
2002-04-16	20.50	20.79	20.35	20.75	1652300
2002-04-17	21.00	21.06	20.66	20.83	1085200
2002-04-18	20.70	20.87	20.26	20.61	1156100
2002-04-19	20.85	20.85	20.51	20.55	226000
2002-04-22	20.10	20.24	19.84	20.04	498000
2002-04-23	20.03	20.15	19.56	19.63	348500
2002-04-24	19.68	19.87	19.31	19.33	749200
2002-04-25	19.30	19.57	19.14	19.46	711400
2002-04-26	19.60	19.69	18.80	18.80	1957100
2002-04-29	18.76	19.06	18.55	18.68	960800
2002-04-30	18.80	19.29	18.65	19.05	1531200
2002-05-01	18.95	19.10	18.38	18.89	454300
2002-05-02	18.88	19.18	18.35	18.41	463900
2002-05-03	18.34	19.08	17.82	17.97	830000
2002-05-06	17.75	18.08	17.44	17.46	672700
2002-05-07	17.64	17.75	17.27	17.46	748700
2002-05-08	18.50	19.30	18.39	19.27	3023900
2002-05-09	19.20	19.24	18.61	18.64	1937900
2002-05-10	18.65	18.71	17.89	18.00	847700
2002-05-13	18.05	18.75	18.00	18.71	1016800
2002-05-14	19.54	19.67	19.25	19.61	2082800
2002-05-15	19.25	20.10	19.20	19.55	2931800
2002-05-16	19.55	19.85	19.45	19.84	735900
2002-05-17	20.05	20.13	19.69	19.94	929300
2002-05-20	19.65	19.77	19.34	19.42	1072500
2002-05-21	19.70	19.70	18.91	18.94	2520500
2002-05-22	18.90	19.17	18.73	19.17	931400
2002-05-23	19.24	19.44	18.86	19.32	389500
2002-05-24	19.01	19.14	18.80	18.90	453100
2002-05-28	18.94	19.01	18.52	18.73	953100
2002-05-29	18.53	18.63	18.37	18.38	1000100
2002-05-30	18.24	18.58	18.13	18.47	498500
2002-05-31	18.62	18.77	18.26	18.26	813400
2002-06-03	18.27	18.42	17.64	17.72	704200
2002-06-04	17.55	18.15	17.55	17.97	1539500
2002-06-05	17.90	18.19	17.75	18.19	687300
2002-06-06	17.95	18.03	17.59	17.75	814500
2002-06-07	17.15	17.57	16.89	17.36	1571800
2002-06-10	17.26	17.52	17.14	17.20	691500
2002-06-11	17.40	17.54	16.82	16.82	948800
2002-06-12	16.68	17.20	16.56	17.16	1031600
2002-06-13	17.38	17.38	16.81	16.87	676400
2002-06-14	16.50	16.91	16.11	16.84	882800
2002-06-17	16.95	17.47	16.95	17.41	403900
2002-06-18	17.20	17.60	17.20	17.22	348300
2002-06-19	17.00	17.08	16.46	16.54	581500
2002-06-20	16.60	16.68	16.02	16.16	476500
2002-06-21	15.80	16.24	15.58	15.70	701800
2002-06-24	15.50	16.19	15.27	15.97	902600
2002-06-25	16.18	16.20	15.39	15.42	638300
2002-06-26	14.60	15.63	14.50	15.43	1229800
2002-06-27	15.62	15.84	15.14	15.84	564600
2002-06-28	15.95	16.17	15.72	15.82	454000
2002-07-01	15.78	15.88	15.13	15.15	584500
2002-07-02	14.90	15.15	14.61	14.70	1413700
2002-07-03	14.52	15.24	14.52	15.24	518700
2002-07-05	15.45	16.10	15.45	16.06	2239700
2002-07-08	16.17	16.20	15.47	15.58	1090100
2002-07-09	15.56	15.76	15.31	15.35	397600
2002-07-10	15.45	15.56	14.94	14.94	907900
2002-07-11	14.85	15.49	14.68	15.49	1277900
2002-07-12	15.85	15.85	15.29	15.42	1111100
2002-07-15	15.10	15.72	14.76	15.72	548700
2002-07-16	15.50	16.04	15.41	15.54	1004900
2002-07-17	16.30	16.30	15.45	15.65	1817000
2002-07-18	15.51	15.82	15.30	15.32	369300
2002-07-19	15.07	15.36	14.64	14.84	1419600
2002-07-22	14.51	14.88	13.95	14.06	1157600
2002-07-23	14.18	14.21	13.35	13.36	1009300
2002-07-24	12.90	14.05	12.90	14.05	894300
2002-07-25	13.85	13.90	12.95	13.21	1236900
2002-07-26	13.35	13.50	13.05	13.39	1156000
2002-07-29	13.80	14.25	13.66	14.18	1010900
2002-07-30	14.03	14.53	13.96	14.40	766800
2002-07-31	14.22	14.38	14.03	14.32	359200
2002-08-01	14.17	14.35	13.64	13.69	1067300
2002-08-02	13.55	13.70	13.20	13.40	942300
2002-08-05	13.27	13.36	12.76	12.82	443200
2002-08-06	13.15	13.78	13.15	13.36	434700
2002-08-07	13.92	14.00	13.11	13.60	681100
2002-08-08	13.59	14.18	13.37	14.10	397100
2002-08-09	13.88	14.21	13.79	14.05	196600
2002-08-12	13.80	14.09	13.73	13.92	188900
2002-08-13	13.95	14.30	13.60	13.60	699200
2002-08-14	13.74	14.52	13.62	14.45	896400
2002-08-15	14.72	14.80	14.30	14.65	357900
2002-08-16	14.35	15.14	14.35	15.00	1860500
2002-08-19	15.04	15.62	15.00	15.55	1219300
2002-08-20	15.40	15.42	15.05	15.11	667200
2002-08-21	15.36	15.64	15.11	15.58	640100
2002-08-22	15.70	15.84	15.43	15.76	783000
2002-08-23	15.51	15.56	15.05	15.19	951000
2002-08-26	15.15	15.36	14.88	15.29	642400
2002-08-27	15.32	15.37	14.72	14.78	1136800
2002-08-28	14.60	14.65	14.29	14.37	1118900
2002-08-29	14.10	14.69	14.06	14.57	666300
2002-08-30	14.35	14.49	14.19	14.20	1605200
2002-09-03	13.85	13.96	13.50	13.50	1459900
2002-09-04	13.52	13.94	13.50	13.92	919200
2002-09-05	13.55	13.63	13.36	13.45	392900
2002-09-06	13.67	14.02	13.62	13.90	2943900
2002-09-09	13.68	14.11	13.57	14.05	699200
2002-09-10	14.17	14.33	14.04	14.29	290000
2002-09-11	14.70	14.70	14.31	14.37	718500
2002-09-12	14.15	14.25	13.84	13.84	340400
2002-09-13	13.75	14.04	13.72	13.90	246800
2002-09-16	13.80	13.87	13.56	13.67	200800
2002-09-17	13.87	14.02	13.46	13.50	378600
2002-09-18	13.27	13.55	13.14	13.36	605500
2002-09-19	13.05	13.12	12.76	12.76	1149700
2002-09-20	13.00	13.00	12.73	12.83	1491300
2002-09-23	12.54	12.63	12.30	12.43	898500
2002-09-24	12.26	12.56	12.16	12.23	1327800
2002-09-25	12.51	12.88	12.31	12.70	1345100
2002-09-26	12.90	12.95	12.47	12.55	1616900
2002-09-27	12.45	12.72	12.23	12.24	1092800
2002-09-30	12.14	12.14	11.72	11.83	1585300
2002-10-01	11.94	12.50	11.79	12.47	1078400
2002-10-02	12.38	12.65	12.10	12.19	2538900
2002-10-03	12.20	12.47	12.11	12.16	522200
2002-10-04	12.34	12.34	11.80	11.90	1139100
2002-10-07	11.86	12.04	11.62	11.69	687400
2002-10-08	11.81	11.91	11.42	11.69	1186100
2002-10-09	11.50	11.82	11.40	11.58	982500
2002-10-10	11.61	12.27	11.46	12.19	1492300
2002-10-11	12.50	13.05	12.48	12.96	2498300
2002-10-14	12.66	13.00	12.66	12.98	738000
2002-10-15	13.55	13.84	13.44	13.80	2732000
2002-10-16	13.20	13.37	12.98	13.05	1105300
2002-10-17	13.80	13.85	13.45	13.60	1575100
2002-10-18	13.60	13.81	13.30	13.78	623600
2002-10-21	13.56	14.17	13.52	14.06	1472300
2002-10-22	13.79	14.25	13.63	14.00	2701300
2002-10-23	13.96	14.38	13.78	14.38	751400
2002-10-24	14.50	14.63	14.08	14.15	1502500
2002-10-25	14.09	14.54	14.09	14.53	686700
2002-10-28	14.75	14.85	14.42	14.50	610100
2002-10-29	14.44	14.60	13.91	14.26	1158800
2002-10-30	14.26	14.82	14.20	14.75	854300
2002-10-31	14.82	15.05	14.64	14.76	2117200
2002-11-01	14.60	15.23	14.44	15.20	641100
2002-11-04	15.85	16.15	15.64	15.79	3035900
2002-11-05	15.55	15.82	15.41	15.69	1427900
2002-11-06	15.85	15.98	15.50	15.94	809600
2002-11-07	15.69	15.69	15.26	15.31	724600
2002-11-08	15.39	15.60	15.11	15.20	1447000
2002-11-11	15.16	15.16	14.60	14.67	861100
2002-11-12	14.78	15.32	14.78	15.08	330800
2002-11-13	15.00	15.30	14.80	15.15	1646600
2002-11-14	15.50	15.76	15.35	15.76	1539300
2002-11-15	15.54	15.84	15.40	15.79	918800
2002-11-18	15.99	16.02	15.60	15.61	1166100
2002-11-19	15.55	15.63	15.25	15.36	850900
2002-11-20	15.32	16.10	15.32	16.00	1290200
2002-11-21	16.45	16.85	16.31	16.83	3673400
2002-11-22	16.55	16.88	16.50	16.77	1297600
2002-11-25	16.80	17.12	16.76	17.02	1887600
2002-11-26	16.85	16.99	16.53	16.53	1734200
2002-11-27	16.95	17.26	16.79	17.20	1231800
2002-11-29	17.30	17.30	17.05	17.10	434800
2002-12-02	17.60	17.80	16.95	17.15	1781600
2002-12-03	16.85	16.90	16.53	16.55	3024700
2002-12-04	16.13	16.49	16.02	16.30	1771100
2002-12-05	16.54	16.54	15.93	15.94	975900
2002-12-06	15.80	16.24	15.60	16.09	993800
2002-12-09	15.80	15.86	15.29	15.33	1130100
2002-12-10	15.35	15.72	15.35	15.58	3302900
2002-12-11	15.49	15.88	15.35	15.70	734100
2002-12-12	15.85	15.89	15.54	15.63	663500
2002-12-13	15.51	15.54	15.25	15.28	533800
2002-12-16	15.31	15.86	15.31	15.80	1592600
2002-12-17	15.83	16.01	15.67	15.72	2565900
2002-12-18	15.48	15.57	15.20	15.29	805300
2002-12-19	15.37	15.61	15.07	15.23	2437500
2002-12-20	15.40	15.48	15.25	15.35	1769300
2002-12-23	15.30	15.63	15.26	15.54	1070900
2002-12-24	15.38	15.56	15.35	15.38	525300
2002-12-26	15.49	15.67	15.20	15.30	788900
2002-12-27	15.29	15.34	15.00	15.03	1253800
2002-12-30	15.18	15.18	14.75	14.88	3716800
2002-12-31	14.97	14.98	14.72	14.80	2171100
2003-01-02	14.90	15.60	14.88	15.60	2072200
2003-01-03	15.55	15.70	15.40	15.66	1581200
2003-01-06	15.76	16.46	15.76	16.35	1287800
2003-01-07	16.42	16.67	16.30	16.52	1797200
2003-01-08	16.25	16.35	15.98	15.98	1516800
2003-01-09	16.29	16.59	16.23	16.45	871800
2003-01-10	16.15	16.70	16.15	16.54	791800
2003-01-13	16.85	16.90	16.40	16.45	1338700
2003-01-14	16.49	16.73	16.45	16.68	947400
2003-01-15	16.75	16.78	16.30	16.35	908000
2003-01-16	16.32	16.45	15.95	16.00	1294200
2003-01-17	15.55	15.64	15.20	15.22	2839300
2003-01-21	15.36	15.40	15.12	15.12	1436900
2003-01-22	15.10	15.38	15.02	15.02	1363900
2003-01-23	15.40	15.40	14.95	15.28	527400
2003-01-24	15.20	15.23	14.61	14.68	1335900
2003-01-27	14.45	14.83	14.43	14.52	1685200
2003-01-28	14.75	14.83	14.47	14.72	596600
2003-01-29	14.70	15.00	14.47	14.93	996700
2003-01-30	15.09	15.09	14.44	14.47	879900
2003-01-31	14.29	14.54	14.13	14.45	838100
2003-02-03	14.43	14.70	14.42	14.58	1079100
2003-02-04	14.31	14.40	14.18	14.33	688600
2003-02-05	14.60	14.74	14.25	14.28	724700
2003-02-06	14.16	14.42	14.11	14.20	422100
2003-02-07	14.35	14.42	13.94	14.04	558200
2003-02-10	14.03	14.25	13.88	14.19	569500
2003-02-11	14.24	14.40	14.02	14.14	319500
2003-02-12	14.11	14.25	13.95	13.95	287400
2003-02-13	14.04	14.06	13.75	13.99	628500
2003-02-14	14.12	14.44	14.01	14.43	1283800
2003-02-18	14.55	14.95	14.55	14.90	1037700
2003-02-19	14.85	14.92	14.57	14.80	532200
2003-02-20	14.80	14.89	14.55	14.57	480400
2003-02-21	14.65	14.86	14.35	14.75	458300
2003-02-24	14.70	14.72	14.43	14.50	691800
2003-02-25	14.25	14.59	14.08	14.54	441400
2003-02-26	14.45	14.57	14.12	14.16	707500
2003-02-27	14.21	14.49	14.15	14.30	958600
2003-02-28	14.35	14.57	14.35	14.52	925600
2003-03-03	14.55	14.70	14.20	14.27	694400
2003-03-04	14.23	14.29	14.07	14.11	356100
2003-03-05	14.05	14.27	14.05	14.25	388000
2003-03-06	14.06	14.22	14.01	14.07	509800
2003-03-07	13.71	14.15	13.71	14.00	808400
2003-03-10	13.91	13.98	13.67	13.71	383900
2003-03-11	13.71	13.88	13.61	13.64	348600
2003-03-12	13.62	13.85	13.42	13.82	442000
2003-03-13	14.15	14.59	13.95	14.56	1448100
2003-03-14	14.70	14.80	14.43	14.61	1418300
2003-03-17	14.50	15.29	14.40	15.28	2986700
2003-03-18	15.38	15.39	15.11	15.35	1443700
2003-03-19	15.23	15.39	15.03	15.32	1483300
2003-03-20	15.17	15.47	15.00	15.30	640200
2003-03-21	15.60	15.61	15.33	15.53	1645300
2003-03-24	15.08	15.20	14.86	14.90	923700
2003-03-25	14.85	15.20	14.81	15.11	652000
2003-03-26	15.15	15.15	14.93	15.06	1335600
2003-03-27	14.90	15.08	14.77	14.89	510700
2003-03-28	14.95	14.99	14.69	14.70	422700
2003-03-31	14.41	14.55	14.30	14.30	1219600
2003-04-01	14.35	14.60	14.34	14.47	652600
2003-04-02	14.75	15.17	14.75	15.09	1559500
2003-04-03	15.30	15.31	15.04	15.05	1381300
2003-04-04	15.12	15.15	14.76	14.88	399100
2003-04-07	15.50	15.50	14.92	14.92	777200
2003-04-08	15.00	15.00	14.71	14.77	1112600
2003-04-09	14.70	14.93	14.41	14.45	1274100
2003-04-10	14.45	14.58	14.33	14.54	533700
2003-04-11	14.79	14.85	14.36	14.41	643800
2003-04-14	14.40	14.79	14.40	14.76	672800
2003-04-15	14.74	14.88	14.65	14.79	353200
2003-04-16	15.08	15.20	14.85	14.90	562300
2003-04-17	14.90	15.25	14.80	15.21	1211800
2003-04-21	15.25	15.32	15.04	15.15	1518800
2003-04-22	15.00	15.48	14.99	15.48	829900
2003-04-23	15.49	15.75	15.43	15.74	981300
2003-04-24	15.58	15.73	15.41	15.60	391200
2003-04-25	15.53	15.53	15.26	15.31	790700
2003-04-28	15.30	15.72	15.29	15.63	498900
2003-04-29	15.75	15.94	15.61	15.79	590300
2003-04-30	15.74	15.79	15.61	15.61	509000
2003-05-01	15.57	15.84	15.46	15.76	484900
2003-05-02	15.74	16.09	15.74	16.09	583800
2003-05-05	16.14	16.29	16.04	16.05	929300
2003-05-06	16.09	16.50	16.09	16.34	1164100
2003-05-07	16.25	16.37	16.04	16.14	1036100
2003-05-08	16.04	16.10	15.88	15.88	614300
2003-05-09	16.08	16.32	16.07	16.32	369900
2003-05-12	16.34	16.63	16.24	16.57	502500
2003-05-13	16.40	16.63	16.40	16.54	712200
2003-05-14	16.60	16.69	16.34	16.48	541400
2003-05-15	16.59	16.75	16.45	16.65	677200
2003-05-16	16.57	16.65	16.40	16.50	1131900
2003-05-19	16.33	16.40	15.90	15.90	960600
2003-05-20	15.95	16.12	15.80	15.93	1818800
2003-05-21	16.00	16.00	15.78	15.95	940500
2003-05-22	15.97	16.18	15.88	16.12	2750100
2003-05-23	16.01	16.20	16.01	16.14	297900
2003-05-27	16.00	16.63	16.00	16.56	699600
2003-05-28	16.63	16.78	16.50	16.67	941300
2003-05-29	16.66	17.02	16.65	16.71	730000
2003-05-30	16.83	17.03	16.83	16.95	1087400
2003-06-02	17.00	17.26	16.85	16.86	693100
2003-06-03	16.73	17.03	16.73	17.01	860400
2003-06-04	17.08	17.44	17.01	17.37	2524500
2003-06-05	17.25	17.39	17.10	17.37	505600
2003-06-06	17.78	17.85	17.16	17.20	845100
2003-06-09	17.18	17.26	16.84	16.95	1167000
2003-06-10	16.97	17.24	16.96	17.19	568800
2003-06-11	17.05	17.43	16.97	17.30	459200
2003-06-12	17.49	17.52	17.23	17.38	983900
2003-06-13	17.39	17.46	16.97	17.00	1468400
2003-06-16	17.19	17.45	17.05	17.42	2064100
2003-06-17	17.62	17.62	17.34	17.50	1133600
2003-06-18	17.35	17.82	17.34	17.67	437200
2003-06-19	17.75	17.90	17.53	17.54	398600
2003-06-20	17.60	17.70	17.44	17.52	389300
2003-06-23	17.43	17.48	17.01	17.17	1706800
2003-06-24	17.12	17.25	16.99	17.10	603200
2003-06-25	17.05	17.32	16.84	16.93	597000
2003-06-26	16.93	17.30	16.90	17.25	1613700
2003-06-27	17.29	17.42	17.02	17.12	500800
2003-06-30	17.22	17.34	17.02	17.07	558200
2003-07-01	16.91	17.31	16.77	17.31	603900
2003-07-02	17.34	17.68	17.34	17.67	803600
2003-07-03	17.48	17.74	17.45	17.46	764300
2003-07-07	17.67	18.10	17.67	18.06	735200
2003-07-08	18.06	18.28	17.91	18.20	780900
2003-07-09	18.20	18.41	18.07	18.18	1183300
2003-07-10	17.98	18.07	17.69	17.76	1011200
2003-07-11	17.83	18.10	17.83	18.01	345400
2003-07-14	18.36	18.45	18.04	18.09	494800
2003-07-15	18.35	18.35	17.95	18.12	707400
2003-07-16	18.35	18.35	17.89	18.06	489200
2003-07-17	17.71	17.80	17.35	17.51	666500
2003-07-18	17.62	17.65	17.32	17.55	211600
2003-07-21	17.42	17.55	17.10	17.16	468200
2003-07-22	17.47	17.60	17.30	17.53	419800
2003-07-23	17.65	17.65	17.32	17.63	247200
2003-07-24	17.70	17.85	17.30	17.38	549800
2003-07-25	17.40	17.76	17.19	17.75	346700
2003-07-28	17.70	17.85	17.65	17.78	954600
2003-07-29	17.78	17.81	17.46	17.61	848600
2003-07-30	17.72	17.72	17.46	17.48	200400
2003-07-31	17.80	17.95	17.59	17.60	1230900
2003-08-01	17.57	17.67	17.46	17.51	1211200
2003-08-04	17.60	17.75	17.33	17.66	338900
2003-08-05	17.70	17.70	17.15	17.22	333300
2003-08-06	17.03	17.35	16.94	17.06	643200
2003-08-07	16.99	17.12	16.92	17.01	451400
2003-08-08	17.08	17.19	16.90	16.99	325000
2003-08-11	16.98	17.21	16.96	17.07	437700
2003-08-12	17.12	17.37	17.06	17.33	224100
2003-08-13	17.49	17.50	17.23	17.30	264600
2003-08-14	17.28	17.52	17.23	17.45	229400
2003-08-15	17.37	17.55	17.37	17.37	274600
2003-08-18	17.61	17.91	17.52	17.88	327100
2003-08-19	17.99	18.12	17.86	18.12	501000
2003-08-20	18.00	18.14	17.87	18.02	544900
2003-08-21	18.20	18.33	18.02	18.19	307100
2003-08-22	18.45	18.64	18.12	18.16	334200
2003-08-25	18.05	18.16	17.96	18.05	366600
2003-08-26	17.95	18.21	17.78	18.15	378800
2003-08-27	18.17	18.33	18.07	18.27	204500
2003-08-28	18.35	18.45	18.12	18.38	543200
2003-08-29	18.32	18.54	18.28	18.44	291000
2003-09-02	18.65	18.87	18.43	18.84	440600
2003-09-03	19.03	19.20	18.91	19.04	694200
2003-09-04	19.09	19.30	18.98	19.22	388700
2003-09-05	19.11	19.40	19.05	19.12	531600
2003-09-08	19.20	19.48	19.20	19.47	468700
2003-09-09	19.40	19.42	19.19	19.26	485400
2003-09-10	19.18	19.18	18.68	18.69	560600
2003-09-11	18.87	19.03	18.64	18.91	314500
2003-09-12	18.70	18.99	18.63	18.93	292800
2003-09-15	19.07	19.07	18.79	18.82	271000
2003-09-16	18.82	19.35	18.82	19.30	212200
2003-09-17	19.29	19.43	19.19	19.27	312100
2003-09-18	19.20	19.60	19.14	19.54	444200
2003-09-19	19.58	19.62	19.17	19.56	257500
2003-09-22	19.27	19.33	19.05	19.19	411600
2003-09-23	19.20	19.33	19.05	19.30	288600
2003-09-24	19.41	19.41	18.63	18.64	608300
2003-09-25	18.76	18.89	18.50	18.50	682700
2003-09-26	18.53	18.65	18.38	18.40	393600
2003-09-29	18.55	18.70	18.36	18.70	302300
2003-09-30	18.58	18.76	18.21	18.28	436900
2003-10-01	18.42	18.70	18.30	18.68	622700
2003-10-02	18.64	18.74	18.51	18.64	296700
2003-10-03	18.87	19.38	18.87	19.21	907800
2003-10-06	19.32	19.35	19.15	19.31	670200
2003-10-07	19.24	19.45	19.13	19.44	273200
2003-10-08	19.47	19.52	19.21	19.30	211700
2003-10-09	19.55	19.73	19.34	19.38	500100
2003-10-10	19.50	19.56	19.36	19.54	325200
2003-10-13	19.61	19.75	19.48	19.60	259800
2003-10-14	19.55	19.59	19.42	19.55	220300
2003-10-15	19.95	19.95	19.59	19.67	1036700
2003-10-16	19.65	19.75	19.50	19.74	243200
2003-10-17	19.68	19.80	19.37	19.42	344500
2003-10-20	19.42	19.67	19.38	19.65	445500
2003-10-21	19.74	19.81	19.61	19.76	225200
2003-10-22	19.50	19.64	19.41	19.47	474600
2003-10-23	19.25	19.41	19.15	19.32	552200
2003-10-24	19.01	19.08	18.75	19.03	368800
2003-10-27	19.20	19.28	19.06	19.13	244300
2003-10-28	19.22	19.60	19.21	19.59	351400
2003-10-29	19.60	19.68	19.40	19.62	205600
2003-10-30	19.80	19.86	19.57	19.60	491100
2003-10-31	19.73	19.77	19.58	19.62	706600
2003-11-03	19.78	20.09	19.78	20.08	613600
2003-11-04	20.00	20.05	19.83	19.91	443200
2003-11-05	19.90	20.00	19.70	19.97	190300
2003-11-06	20.10	20.16	19.87	20.13	418100
2003-11-07	20.21	20.29	19.99	20.05	194300
2003-11-10	20.08	20.08	19.75	19.79	333500
2003-11-11	19.85	19.87	19.69	19.74	166000
2003-11-12	19.85	20.20	19.82	20.16	303500
2003-11-13	19.95	20.10	19.86	19.99	446000
2003-11-14	20.00	20.10	19.67	19.72	352100
2003-11-17	19.46	19.64	19.26	19.45	658900
2003-11-18	19.64	19.66	19.20	19.21	396800
2003-11-19	19.15	19.44	19.15	19.42	627000
2003-11-20	19.20	19.54	19.12	19.12	352300
2003-11-21	19.22	19.34	19.11	19.28	181300
2003-11-24	19.54	19.79	19.48	19.77	515900
2003-11-25	19.84	19.92	19.73	19.75	278600
2003-11-26	19.83	19.94	19.64	19.83	177200
2003-11-28	19.81	19.97	19.79	19.90	97100
2003-12-01	20.00	20.19	19.90	20.10	506900
2003-12-02	20.07	20.20	20.01	20.01	365400
2003-12-03	20.19	20.27	19.91	19.94	265500
2003-12-04	19.90	20.19	19.85	20.19	243400
2003-12-05	19.99	20.08	19.81	19.83	373200
2003-12-08	19.75	19.93	19.67	19.88	322200
2003-12-09	19.98	20.05	19.42	19.45	362600
2003-12-10	19.56	19.65	19.38	19.56	516200
2003-12-11	19.59	20.00	19.53	19.93	366300
2003-12-12	19.98	19.99	19.78	19.95	202900
2003-12-15	20.30	20.30	19.68	19.70	892600
2003-12-16	19.73	19.86	19.62	19.80	787500
2003-12-17	19.82	19.82	19.63	19.77	276600
2003-12-18	19.73	20.17	19.73	20.10	679200
2003-12-19	20.03	20.10	19.77	19.89	1028300
2003-12-22	19.84	19.99	19.80	19.92	380300
2003-12-23	19.97	20.10	19.95	20.08	526500
2003-12-24	20.08	20.13	20.00	20.04	947600
2003-12-26	20.13	20.16	20.05	20.08	305600
2003-12-29	20.12	20.45	20.10	20.44	616900
2003-12-30	20.45	20.49	20.35	20.41	380000
2003-12-31	20.53	20.53	20.32	20.38	352000
2004-01-02	20.46	20.65	20.38	20.48	271800
2004-01-05	20.60	21.03	20.60	20.98	670600
2004-01-06	21.03	21.20	20.91	21.17	462900
2004-01-07	21.25	21.32	21.01	21.27	510800
2004-01-08	21.55	21.71	21.35	21.69	1873200
2004-01-09	21.31	21.71	21.31	21.40	523200
2004-01-12	21.50	21.74	21.25	21.73	438800
2004-01-13	21.75	21.79	21.29	21.42	1135200
2004-01-14	21.52	21.70	21.45	21.68	1012500
2004-01-15	21.63	21.91	21.54	21.77	347000
2004-01-16	21.84	22.06	21.80	22.05	516300
2004-01-20	22.21	22.24	21.96	22.10	715100
2004-01-21	21.92	22.05	21.75	21.93	635700
2004-01-22	21.90	22.07	21.68	21.72	479700
2004-01-23	21.71	21.90	21.52	21.65	660500
2004-01-26	21.75	22.08	21.65	22.05	3832100
2004-01-27	21.97	22.11	21.67	21.71	478500
2004-01-28	21.75	21.90	21.28	21.35	3897500
2004-01-29	21.37	21.50	20.98	21.24	649500
2004-01-30	21.23	21.39	21.17	21.25	360900
2004-02-02	21.35	21.50	21.12	21.25	2084100
2004-02-03	21.18	21.36	21.18	21.28	533100
2004-02-04	20.90	21.04	20.69	20.76	687400
2004-02-05	20.76	20.91	20.68	20.79	298800
2004-02-06	20.78	21.23	20.78	21.23	648900
2004-02-09	21.15	21.26	21.06	21.07	417700
2004-02-10	21.05	21.30	21.05	21.24	225500
2004-02-11	21.20	21.48	21.20	21.41	673200
2004-02-12	21.28	21.48	21.21	21.21	337600
2004-02-13	21.32	21.46	21.01	21.08	1156600
2004-02-17	21.33	21.44	21.23	21.39	357200
2004-02-18	21.33	21.43	21.26	21.29	737400
2004-02-19	21.55	21.56	20.96	20.97	854800
2004-02-20	21.10	21.10	20.72	20.87	558600
2004-02-23	20.91	21.00	20.45	20.59	1140700
2004-02-24	20.45	20.74	20.42	20.61	1091300
2004-02-25	20.65	20.82	20.63	20.77	554200
2004-02-26	20.74	20.94	20.62	20.82	435000
2004-02-27	20.91	20.95	20.62	20.71	356800
2004-03-01	20.74	21.03	20.72	20.96	572300
2004-03-02	21.00	21.22	20.76	20.88	520700
2004-03-03	20.80	20.90	20.69	20.78	413300
2004-03-04	20.79	20.99	20.77	20.96	399500
2004-03-05	20.78	21.07	20.70	20.80	386400
2004-03-08	20.81	20.93	20.35	20.35	592600
2004-03-09	20.41	20.43	20.16	20.35	470600
2004-03-10	20.30	20.42	19.93	19.99	2590700
2004-03-11	19.78	20.19	19.73	19.77	1214800
2004-03-12	20.03	20.17	19.92	20.16	284300
2004-03-15	20.07	20.10	19.73	19.78	706800
2004-03-16	19.88	19.99	19.67	19.90	881900
2004-03-17	20.10	20.21	19.95	20.15	1122600
2004-03-18	19.98	20.08	19.81	20.02	385500
2004-03-19	19.93	20.05	19.72	19.75	460100
2004-03-22	19.47	19.52	19.26	19.43	628400
2004-03-23	19.47	19.66	19.28	19.40	406900
2004-03-24	19.40	19.69	19.33	19.50	626100
2004-03-25	19.77	20.13	19.71	20.12	732400
2004-03-26	20.02	20.19	20.00	20.00	871100
2004-03-29	20.28	20.36	20.13	20.26	403300
2004-03-30	20.18	20.32	20.06	20.29	626400
2004-03-31	20.21	20.35	20.16	20.16	448300
2004-04-01	20.28	20.49	20.24	20.37	452400
2004-04-02	20.91	20.91	20.64	20.88	1479000
2004-04-05	20.84	21.10	20.84	21.06	442900
2004-04-06	20.75	20.95	20.75	20.84	259000
2004-04-07	20.85	20.85	20.54	20.71	716200
2004-04-08	21.00	21.00	20.63	20.75	342700
2004-04-12	20.83	20.85	20.75	20.80	269400
2004-04-13	20.85	20.88	20.51	20.54	501400
2004-04-14	20.47	20.64	20.39	20.52	264500
2004-04-15	20.50	20.61	20.09	20.28	702400
2004-04-16	20.14	20.22	19.98	20.09	308400
2004-04-19	20.06	20.33	20.04	20.32	261400
2004-04-20	20.42	20.48	19.88	19.88	259500
2004-04-21	20.02	20.18	19.93	20.18	524200
2004-04-22	19.98	20.58	19.98	20.49	785200
2004-04-23	20.70	20.80	20.56	20.76	504900
2004-04-26	20.73	20.81	20.47	20.51	213200
2004-04-27	20.53	20.70	20.40	20.45	268000
2004-04-28	20.38	20.38	20.05	20.10	738400
2004-04-29	20.04	20.16	19.61	19.80	472000
2004-04-30	19.76	19.86	19.39	19.39	524400
2004-05-03	19.52	19.72	19.35	19.50	387000
2004-05-04	19.59	19.91	19.51	19.69	599000
2004-05-05	19.72	19.88	19.62	19.79	734100
2004-05-06	19.61	19.74	19.46	19.70	475400
2004-05-07	19.64	19.92	19.60	19.60	417500
2004-05-10	19.41	19.60	19.36	19.52	425300
2004-05-11	19.66	19.83	19.66	19.78	381400
2004-05-12	19.77	19.77	19.26	19.72	407400
2004-05-13	19.58	19.87	19.57	19.72	372500
2004-05-14	19.78	19.78	19.42	19.45	672800
2004-05-17	19.23	19.38	19.08	19.24	675100
2004-05-18	19.48	19.54	19.40	19.43	331600
2004-05-19	19.60	19.88	19.51	19.52	438200
2004-05-20	19.49	19.62	19.39	19.51	151300
2004-05-21	19.64	19.66	19.45	19.57	179700
2004-05-24	19.80	19.80	19.53	19.60	219400
2004-05-25	19.50	19.98	19.46	19.97	277900
2004-05-26	19.94	20.00	19.78	19.93	336200
2004-05-27	19.95	20.14	19.89	20.05	952000
2004-05-28	20.00	20.15	19.98	20.15	282300
2004-06-01	19.91	20.10	19.83	20.01	249600
2004-06-02	20.01	20.10	19.88	20.01	940200
2004-06-03	19.93	19.93	19.74	19.75	476900
2004-06-04	19.95	20.14	19.93	19.94	521600
2004-06-07	20.05	20.43	20.05	20.40	1159100
2004-06-08	20.28	20.52	20.28	20.51	558600
2004-06-09	20.50	20.50	20.26	20.28	354600
2004-06-10	20.41	20.42	20.30	20.39	856800
2004-06-14	20.22	20.32	20.04	20.11	414400
2004-06-15	20.29	20.53	20.27	20.41	592000
2004-06-16	20.30	20.39	20.24	20.32	713900
2004-06-17	20.30	20.30	20.05	20.09	225600
2004-06-18	20.00	20.29	20.00	20.13	335000
2004-06-21	20.15	20.29	20.01	20.04	402900
2004-06-22	20.01	20.28	19.99	20.25	335300
2004-06-23	20.31	20.56	20.23	20.53	429600
2004-06-24	20.53	20.61	20.38	20.43	498900
2004-06-25	20.47	20.61	20.40	20.51	219500
2004-06-28	20.64	20.64	20.30	20.35	425200
2004-06-29	20.37	20.58	20.30	20.56	640800
2004-06-30	20.54	20.77	20.51	20.70	342100
2004-07-01	20.65	20.65	20.14	20.32	486700
2004-07-02	20.34	20.34	20.05	20.10	352600
2004-07-06	19.87	19.97	19.57	19.67	846800
2004-07-07	19.62	19.89	19.62	19.80	207200
2004-07-08	19.59	19.76	19.46	19.47	275900
2004-07-09	19.62	19.72	19.58	19.63	218700
2004-07-12	19.50	19.64	19.40	19.60	1238600
2004-07-13	19.69	19.70	19.49	19.51	314900
2004-07-14	19.30	19.45	19.13	19.20	837100
2004-07-15	19.20	19.34	19.10	19.10	251000
2004-07-16	19.26	19.28	18.86	18.90	457600
2004-07-19	18.87	19.09	18.82	18.96	689800
2004-07-20	19.01	19.27	18.96	19.27	502000
2004-07-21	19.57	19.58	18.95	18.98	638200
2004-07-22	18.93	19.28	18.88	19.18	781600
2004-07-23	19.10	19.10	18.83	18.85	268200
2004-07-26	18.93	19.04	18.79	18.96	457900
2004-07-27	19.01	19.23	18.94	19.14	582600
2004-07-28	19.07	19.26	18.86	19.13	956800
2004-07-29	19.25	19.48	19.25	19.40	513300
2004-07-30	19.38	19.53	19.31	19.44	169300
2004-08-02	19.31	19.55	19.24	19.49	423000
2004-08-03	19.42	19.48	19.13	19.17	429600
2004-08-04	19.05	19.31	19.05	19.20	786200
2004-08-05	19.29	19.29	18.89	18.91	351100
2004-08-06	18.70	18.78	18.34	18.34	481900
2004-08-09	18.59	18.59	18.40	18.46	309400
2004-08-10	18.51	18.78	18.51	18.78	831700
2004-08-11	18.53	18.53	18.17	18.31	406600
2004-08-12	18.06	18.15	17.86	17.95	2643000
2004-08-13	18.07	18.11	17.95	18.05	427900
2004-08-16	18.13	18.32	18.05	18.21	425600
2004-08-17	18.36	18.44	18.27	18.33	354600
2004-08-18	18.18	18.68	18.18	18.63	848500
2004-08-19	18.62	18.69	18.46	18.57	430100
2004-08-20	18.55	18.75	18.55	18.66	236600
2004-08-23	18.74	18.84	18.68	18.75	151500
2004-08-24	18.85	18.85	18.58	18.65	283500
2004-08-25	18.55	18.90	18.55	18.86	390300
2004-08-26	18.77	18.88	18.75	18.76	287500
2004-08-27	18.80	18.92	18.77	18.84	320500
2004-08-30	18.83	18.83	18.64	18.65	222600
2004-08-31	18.67	18.67	18.40	18.58	914600
2004-09-01	18.57	18.80	18.51	18.72	522300
2004-09-02	18.64	18.94	18.64	18.94	162100
2004-09-03	18.72	18.76	18.51	18.53	169300
2004-09-07	18.55	18.75	18.53	18.61	286300
2004-09-08	18.60	18.76	18.58	18.63	223900
2004-09-09	18.72	18.98	18.65	18.91	268400
2004-09-10	18.93	19.26	18.85	19.23	292700
2004-09-13	19.32	19.49	19.26	19.32	546400
2004-09-14	19.28	19.41	19.25	19.40	180300
2004-09-15	19.23	19.25	19.05	19.09	157800
2004-09-16	19.15	19.25	19.11	19.13	138700
2004-09-17	19.15	19.28	19.09	19.26	256400
2004-09-20	19.10	19.46	19.10	19.33	531100
2004-09-21	19.33	19.50	19.33	19.40	239600
2004-09-22	19.21	19.30	19.06	19.08	194200
2004-09-23	19.12	19.21	19.04	19.13	236000
2004-09-24	19.10	19.22	18.97	18.97	334000
2004-09-27	18.88	18.96	18.78	18.80	1260800
2004-09-28	18.89	18.89	18.67	18.85	1030100
2004-09-29	18.82	19.07	18.82	19.05	1183600
2004-09-30	19.01	19.18	19.01	19.12	143100
2004-10-01	19.23	19.66	19.23	19.60	933000
2004-10-04	19.88	19.94	19.76	19.76	1671200
2004-10-05	19.80	19.94	19.72	19.90	347500
2004-10-06	19.81	20.03	19.76	20.03	734400
2004-10-07	19.91	20.04	19.82	19.82	581400
2004-10-08	19.73	19.85	19.48	19.54	372900
2004-10-11	19.51	19.64	19.50	19.60	203500
2004-10-12	19.36	19.57	19.32	19.55	286900
2004-10-13	19.82	19.82	19.44	19.48	196100
2004-10-14	19.57	19.57	19.32	19.33	189500
2004-10-15	19.43	19.60	19.35	19.45	248800
2004-10-18	19.33	19.67	19.33	19.65	240300
2004-10-19	19.75	19.93	19.63	19.65	2635100
2004-10-20	19.51	19.72	19.47	19.68	212800
2004-10-21	19.82	19.93	19.64	19.85	379600
2004-10-22	19.87	19.87	19.41	19.42	651600
2004-10-25	19.39	19.51	19.35	19.39	439400
2004-10-26	19.38	19.50	19.30	19.43	316900
2004-10-27	19.50	19.96	19.41	19.90	916300
2004-10-28	19.75	20.06	19.75	19.95	979200
2004-10-29	20.05	20.09	19.85	19.96	814500
2004-11-01	20.05	20.16	19.95	20.12	390200
2004-11-02	20.17	20.36	20.07	20.15	891200
2004-11-03	20.50	20.56	20.17	20.26	958700
2004-11-04	20.25	20.51	20.17	20.49	571400
2004-11-05	20.70	20.75	20.54	20.67	4918900
2004-11-08	20.68	20.73	20.60	20.70	464400
2004-11-09	20.62	20.79	20.61	20.69	633600
2004-11-10	20.66	20.66	20.47	20.51	685800
2004-11-11	20.47	20.79	20.47	20.77	531500
2004-11-12	21.00	21.06	20.72	21.06	394300
2004-11-15	21.28	21.36	21.05	21.18	2578800
2004-11-16	20.93	21.07	20.91	21.02	603000
2004-11-17	21.25	21.42	21.17	21.26	690400
2004-11-18	21.18	21.37	21.17	21.34	774100
2004-11-19	21.20	21.36	20.97	21.01	336100
2004-11-22	20.90	21.10	20.83	21.04	361900
2004-11-23	21.00	21.12	20.86	20.95	490500
2004-11-24	20.97	21.12	20.97	21.12	259500
2004-11-26	21.20	21.20	21.06	21.09	215500
2004-11-29	21.15	21.27	20.97	21.10	761000
2004-11-30	21.12	21.12	20.98	20.98	294900
2004-12-01	21.10	21.43	21.05	21.41	1171300
2004-12-02	21.65	21.67	21.33	21.47	822900
2004-12-03	21.71	21.82	21.59	21.62	791100
2004-12-06	21.50	21.79	21.50	21.71	351300
2004-12-07	21.79	21.88	21.39	21.42	929900
2004-12-08	21.38	21.49	21.31	21.40	427200
2004-12-09	21.27	21.45	21.04	21.39	746500
2004-12-10	21.23	21.41	21.23	21.28	520700
2004-12-13	21.50	21.55	21.37	21.53	590300
2004-12-14	21.20	21.66	21.20	21.57	1698400
2004-12-15	21.60	21.71	21.47	21.57	498700
2004-12-16	21.50	21.67	21.36	21.48	657900
2004-12-17	20.90	21.11	20.90	20.96	482200
2004-12-20	21.20	21.20	20.81	20.84	332600
2004-12-21	20.98	21.10	20.90	21.07	1964900
2004-12-22	21.12	21.22	21.02	21.11	633500
2004-12-23	21.15	21.20	21.07	21.16	1485900
2004-12-27	21.22	21.22	20.99	21.03	238100
2004-12-28	21.10	21.16	21.01	21.14	488200
2004-12-29	21.09	21.20	21.08	21.14	384900
2004-12-30	21.16	21.21	21.13	21.15	542800
2004-12-31	21.15	21.22	21.09	21.11	489300
2005-01-03	21.27	21.30	20.90	20.93	1323900
2005-01-04	20.98	21.07	20.46	20.54	764700
2005-01-05	20.55	20.74	20.47	20.47	813500
2005-01-06	20.51	20.62	20.40	20.41	481700
2005-01-07	20.40	20.62	20.34	20.45	395600
2005-01-10	20.65	20.65	20.39	20.45	493800
2005-01-11	20.12	20.42	20.12	20.25	733900
2005-01-12	20.25	20.39	20.14	20.36	2789400
2005-01-13	20.35	20.37	20.10	20.16	1184600
2005-01-14	20.14	20.30	20.14	20.22	4103500
2005-01-18	20.19	20.44	20.14	20.44	525300
2005-01-19	20.44	20.44	20.01	20.01	1012500
2005-01-20	19.98	20.04	19.80	19.87	1006300
2005-01-21	20.00	20.00	19.72	19.73	1519200
2005-01-24	19.75	19.80	19.53	19.57	983100
2005-01-25	19.59	19.80	19.59	19.60	1060700
2005-01-26	19.75	19.85	19.65	19.80	363600
2005-01-27	19.71	19.84	19.67	19.78	721000
2005-01-28	19.85	19.92	19.62	19.78	343200
2005-01-31	19.80	20.00	19.80	19.92	1314200
2005-02-01	20.00	20.08	19.93	20.04	702200
2005-02-02	20.00	20.14	19.96	20.05	464400
2005-02-03	20.03	20.04	19.82	19.93	987200
2005-02-04	19.95	20.30	19.88	20.26	847500
2005-02-07	20.26	20.34	20.18	20.20	931700
2005-02-08	20.15	20.39	20.14	20.30	485800
2005-02-09	20.28	20.31	19.95	19.95	1166200
2005-02-10	19.95	20.06	19.86	19.99	412400
2005-02-11	19.83	20.23	19.83	20.18	567300
2005-02-14	20.08	20.27	20.08	20.22	963400
2005-02-15	20.14	20.45	20.14	20.32	1042600
2005-02-16	20.17	20.32	20.17	20.25	540100
2005-02-17	20.19	20.27	19.92	19.92	459500
2005-02-18	19.90	20.02	19.88	19.88	347800
2005-02-22	19.65	20.04	19.65	19.77	987400
2005-02-23	19.72	19.84	19.60	19.71	1036600
2005-02-24	19.73	19.92	19.65	19.88	877600
2005-02-25	19.90	20.06	19.85	20.01	577500
2005-02-28	19.97	20.15	19.88	19.95	844300
2005-03-01	20.10	20.23	20.04	20.19	596400
2005-03-02	20.08	20.29	20.00	20.14	451400
2005-03-03	20.11	20.20	19.91	19.99	402300
2005-03-04	19.90	20.22	19.90	20.12	744800
2005-03-07	20.00	20.44	20.00	20.27	540800
2005-03-08	20.20	20.39	20.10	20.10	738600
2005-03-09	19.90	20.24	19.90	20.06	596400
2005-03-10	20.00	20.17	19.93	20.15	572500
2005-03-11	20.01	20.25	19.84	19.89	565700
2005-03-14	19.89	19.99	19.80	19.97	648700
2005-03-15	19.97	20.08	19.77	19.77	328800
2005-03-16	19.75	19.80	19.51	19.57	566800
2005-03-17	19.54	19.66	19.50	19.56	336800
2005-03-18	19.50	19.62	19.38	19.45	1347300
2005-03-21	19.46	19.56	19.35	19.45	849100
2005-03-22	19.45	19.55	19.23	19.28	1544600
2005-03-23	19.10	19.46	19.10	19.36	662300
2005-03-24	19.30	19.56	19.30	19.37	450500
2005-03-28	19.39	19.61	19.39	19.39	645000
2005-03-29	19.25	19.48	19.20	19.24	735800
2005-03-30	19.27	19.58	19.27	19.53	929400
2005-03-31	19.53	19.65	19.48	19.56	545600
2005-04-01	19.50	19.70	19.35	19.39	423900
2005-04-04	19.35	19.52	19.29	19.46	963600
2005-04-05	19.53	19.58	19.48	19.50	545500
2005-04-06	19.59	19.66	19.46	19.47	453200
2005-04-07	19.49	19.74	19.49	19.73	658600
2005-04-08	19.76	19.78	19.56	19.59	426300
2005-04-11	19.68	19.68	19.46	19.48	717000
2005-04-12	19.46	19.62	19.26	19.60	535100
2005-04-13	19.52	19.56	19.25	19.32	788000
2005-04-14	19.24	19.29	19.03	19.05	663600
2005-04-15	18.81	18.84	18.46	18.47	1366500
2005-04-18	18.55	18.65	18.47	18.49	2042500
2005-04-19	18.72	18.76	18.60	18.72	706300
2005-04-20	18.95	18.95	18.48	18.55	795200
2005-04-21	18.65	19.06	18.65	19.05	1466300
2005-04-22	18.90	18.99	18.69	18.82	650400
2005-04-25	18.92	19.05	18.88	18.95	772100
2005-04-26	18.88	19.10	18.80	18.82	538500
2005-04-27	18.70	18.98	18.70	18.89	426700
2005-04-28	18.81	18.92	18.70	18.70	360500
2005-04-29	18.89	18.93	18.63	18.87	423700
2005-05-02	18.96	19.03	18.80	18.85	256200
2005-05-03	18.84	19.05	18.84	18.98	285000
2005-05-04	19.03	19.19	18.95	19.11	415500
2005-05-05	19.11	19.22	19.01	19.08	723600
2005-05-06	19.15	19.20	19.10	19.13	350800
2005-05-09	19.18	19.24	19.05	19.21	271600
2005-05-10	19.16	19.17	18.95	19.01	345700
2005-05-11	19.01	19.16	18.85	19.10	1855500
2005-05-12	19.14	19.30	19.05	19.12	301200
2005-05-13	19.24	19.46	19.16	19.36	1858000
2005-05-16	19.39	19.55	19.31	19.54	716200
2005-05-17	19.49	19.66	19.37	19.61	420700
2005-05-18	19.62	19.95	19.62	19.89	1383300
2005-05-19	19.96	20.04	19.89	20.00	859900
2005-05-20	19.91	20.09	19.91	20.03	470400
2005-05-23	20.08	20.18	20.04	20.10	1019100
2005-05-24	20.06	20.21	20.01	20.20	842300
2005-05-25	20.15	20.15	20.00	20.11	685600
2005-05-26	20.21	20.37	20.21	20.34	780700
2005-05-27	20.40	20.40	20.24	20.31	447500
2005-05-31	20.33	20.33	20.18	20.18	471500
2005-06-01	20.20	20.45	20.16	20.38	838400
2005-06-02	20.36	20.47	20.17	20.47	459400
2005-06-03	20.43	20.44	20.21	20.25	584900
2005-06-06	20.30	20.30	20.12	20.22	1739000
2005-06-07	20.26	20.43	20.13	20.14	1030200
2005-06-08	20.28	20.29	20.12	20.18	598700
2005-06-09	20.25	20.33	20.09	20.28	1752700
2005-06-10	20.29	20.29	20.05	20.17	452500
2005-06-13	20.10	20.36	20.10	20.25	734700
2005-06-14	20.24	20.30	20.11	20.13	540200
2005-06-15	20.28	20.29	19.98	20.25	499000
2005-06-16	20.25	20.34	20.19	20.29	593100
2005-06-17	20.43	20.43	20.25	20.30	575600
2005-06-20	20.24	20.40	20.13	20.27	698600
2005-06-21	20.32	20.39	20.25	20.36	712900
2005-06-22	20.37	20.48	20.31	20.40	743300
2005-06-23	20.40	20.60	20.24	20.24	867300
2005-06-24	20.28	20.28	19.95	19.99	773200
2005-06-27	19.91	20.01	19.80	19.83	1137700
2005-06-28	19.92	20.11	19.90	20.08	558200
2005-06-29	20.10	20.19	20.05	20.11	588700
2005-06-30	20.16	20.17	19.88	19.92	825400
2005-07-01	20.04	20.08	19.92	19.97	740900
2005-07-05	19.84	20.16	19.84	20.10	636300
2005-07-06	20.07	20.24	20.05	20.05	540300
2005-07-07	19.85	20.13	19.82	20.09	1149300
2005-07-08	20.12	20.46	20.07	20.45	1272200
2005-07-11	20.50	20.66	20.46	20.66	793600
2005-07-12	20.85	20.85	20.60	20.77	621100
2005-07-13	20.83	20.92	20.77	20.86	688600
2005-07-14	21.05	21.11	20.96	21.04	1471900
2005-07-15	21.07	21.09	20.95	21.03	1455300
2005-07-18	21.07	21.10	20.87	20.91	1405900
2005-07-19	21.15	21.26	21.03	21.22	1899900
2005-07-20	20.96	21.23	20.88	21.15	1350200
2005-07-21	21.15	21.18	20.97	21.01	1616000
2005-07-22	21.06	21.08	20.90	20.96	1023300
2005-07-25	20.96	21.08	20.85	20.85	746900
2005-07-26	21.05	21.06	20.93	21.01	800700
2005-07-27	21.09	21.27	20.94	21.15	911800
2005-07-28	21.15	21.19	21.06	21.16	1949600
2005-07-29	21.23	21.25	21.02	21.05	1808200
2005-08-01	21.13	21.14	21.00	21.06	966400
2005-08-02	21.07	21.33	21.06	21.27	1080800
2005-08-03	21.27	21.43	21.18	21.41	1220700
2005-08-04	21.32	21.37	21.16	21.21	1051200
2005-08-05	21.20	21.25	21.08	21.16	1063900
2005-08-08	21.10	21.21	20.98	20.99	1150900
2005-08-09	21.08	21.25	21.08	21.15	642200
2005-08-10	21.19	21.29	20.87	20.91	1001700
2005-08-11	20.93	21.09	20.89	21.07	826100
2005-08-12	20.36	20.88	20.24	20.79	1530100
2005-08-15	20.77	20.99	20.75	20.90	938000
2005-08-16	20.90	20.90	20.66	20.70	547200
2005-08-17	20.75	20.98	20.75	20.88	1476800
2005-08-18	20.83	20.90	20.74	20.74	1587300
2005-08-19	20.83	20.88	20.76	20.76	497000
2005-08-22	20.75	20.98	20.72	20.80	929200
2005-08-23	20.80	20.90	20.73	20.79	1308000
2005-08-24	20.77	20.97	20.65	20.66	1050000
2005-08-25	20.71	20.75	20.67	20.67	772800
2005-08-26	21.00	21.00	20.56	20.60	1604000
2005-08-29	20.58	20.80	20.50	20.74	461400
2005-08-30	20.63	20.74	20.56	20.74	887800
2005-08-31	20.67	20.90	20.65	20.85	855700
2005-09-01	20.86	20.90	20.75	20.80	466500
2005-09-02	20.83	20.89	20.71	20.74	494000
2005-09-06	20.81	21.02	20.79	20.98	679700
2005-09-07	20.75	21.01	20.75	20.98	2278000
2005-09-08	21.00	21.10	20.94	21.03	490100
2005-09-09	21.06	21.13	20.99	21.05	1391000
2005-09-12	21.06	21.18	21.05	21.10	584200
2005-09-13	21.16	21.23	21.04	21.12	1055200
2005-09-14	21.12	21.16	20.90	20.90	1594700
2005-09-15	20.94	20.99	20.80	20.85	1109400
2005-09-16	20.95	21.01	20.85	20.98	1109000
2005-09-19	20.97	20.97	20.76	20.81	1189200
2005-09-20	20.86	21.04	20.70	20.73	937000
2005-09-21	20.68	20.69	20.46	20.48	770700
2005-09-22	20.42	20.60	20.36	20.56	1084300
2005-09-23	20.49	20.63	20.42	20.57	667800
2005-09-26	20.67	20.75	20.47	20.54	818200
2005-09-27	20.57	20.58	20.41	20.47	930100
2005-09-28	20.53	20.65	20.47	20.60	977900
2005-09-29	20.57	20.82	20.47	20.76	927300
2005-09-30	20.78	20.91	20.75	20.90	671000
2005-10-03	20.85	21.04	20.85	20.87	1056300
2005-10-04	20.92	20.97	20.66	20.68	785100
2005-10-05	20.69	20.69	20.37	20.39	1824600
2005-10-06	20.36	20.46	20.03	20.16	1252200
2005-10-07	20.20	20.32	20.17	20.21	976400
2005-10-10	20.18	20.28	20.05	20.07	942500
2005-10-11	20.05	20.14	19.88	19.92	857400
2005-10-12	19.50	19.98	19.50	19.79	2051000
2005-10-13	19.75	19.99	19.74	19.93	2764800
2005-10-14	19.98	20.04	19.85	20.01	975100
2005-10-17	20.03	20.05	19.89	19.99	1425300
2005-10-18	20.02	20.04	19.93	19.95	1428300
2005-10-19	19.72	20.20	19.72	20.20	2156200
2005-10-20	20.21	20.33	19.98	20.05	1510000
2005-10-21	20.04	20.29	20.04	20.17	451800
2005-10-24	20.37	20.43	20.15	20.43	991400
2005-10-25	20.50	20.50	20.10	20.29	999700
2005-10-26	20.28	20.48	20.24	20.24	987900
2005-10-27	20.27	20.28	20.02	20.02	982500
2005-10-28	20.10	20.23	19.96	20.21	1084500
2005-10-31	20.26	20.54	20.24	20.42	981500
2005-11-01	20.38	20.43	20.32	20.38	1507700
2005-11-02	20.30	20.66	20.28	20.61	678200
2005-11-03	20.75	20.85	20.69	20.80	1339200
2005-11-04	20.80	20.90	20.70	20.89	967500
2005-11-07	20.95	21.00	20.82	20.93	1085700
2005-11-08	20.80	21.01	20.80	20.94	888300
2005-11-09	20.88	21.01	20.85	20.92	943800
2005-11-10	20.96	21.10	20.81	21.10	1139300
2005-11-11	21.15	21.20	21.10	21.15	888800
2005-11-14	21.20	21.25	21.09	21.17	3792100
2005-11-15	21.42	21.42	21.03	21.10	2801200
2005-11-16	21.00	21.18	21.00	21.18	1178300
2005-11-17	21.20	21.45	21.20	21.43	4782000
2005-11-18	21.60	21.65	21.45	21.55	1239900
2005-11-21	21.55	21.57	21.05	21.54	1245300
2005-11-22	21.50	21.74	21.49	21.68	1307800
2005-11-23	21.74	21.92	21.69	21.80	2272700
2005-11-25	21.90	22.00	21.80	21.86	601000
2005-11-28	21.92	21.94	21.78	21.78	1094900
2005-11-29	21.80	21.96	21.76	21.78	1903900
2005-11-30	21.74	21.88	21.70	21.71	1395700
2005-12-01	21.90	22.09	21.85	22.04	2128300
2005-12-02	22.02	22.14	21.99	22.02	2893800
2005-12-05	22.04	22.04	21.83	21.91	2006600
2005-12-06	22.02	22.14	21.94	21.94	1342100
2005-12-07	22.01	22.03	21.82	21.90	1510700
2005-12-08	21.92	21.93	21.61	21.74	1132100
2005-12-09	21.74	21.87	21.68	21.82	1136100
2005-12-12	21.93	21.95	21.80	21.88	946800
2005-12-13	21.84	21.92	21.75	21.81	1037900
2005-12-14	21.85	21.89	21.71	21.84	1290500
2005-12-15	21.87	21.87	21.70	21.75	986700
2005-12-16	21.70	21.70	21.54	21.57	1079500
2005-12-19	21.55	21.56	21.27	21.31	1949500
2005-12-20	21.28	21.33	21.18	21.23	1185700
2005-12-21	21.30	21.39	21.20	21.25	983100
2005-12-22	21.42	21.42	21.25	21.35	1049000
2005-12-23	21.39	21.47	21.34	21.39	741100
2005-12-27	21.45	21.50	21.19	21.21	1483200
2005-12-28	21.26	21.27	21.13	21.16	907200
2005-12-29	21.20	21.24	21.03	21.04	1643700
2005-12-30	20.99	20.99	20.87	20.90	1029900
2006-01-03	21.00	21.35	20.84	21.31	2708300
2006-01-04	21.35	21.56	21.31	21.56	2729600
2006-01-05	21.47	21.69	21.47	21.66	1282200
2006-01-06	21.80	22.02	21.74	22.00	4508700
2006-01-09	22.02	22.09	21.92	22.07	2458300
2006-01-10	21.96	22.07	21.92	22.05	2422400
2006-01-11	22.10	22.31	22.07	22.26	2342500
2006-01-12	22.28	22.31	22.11	22.14	1625400
2006-01-13	22.16	22.20	22.03	22.13	1451100
2006-01-17	22.62	22.62	21.83	21.91	2380600
2006-01-18	21.48	21.72	21.47	21.65	4361100
2006-01-19	21.78	21.94	21.67	21.84	3861700
2006-01-20	21.73	21.80	21.23	21.27	3268600
2006-01-23	21.34	21.36	21.17	21.19	1826200
2006-01-24	21.29	21.43	21.24	21.26	2283400
2006-01-25	21.35	21.36	21.17	21.33	1854400
2006-01-26	21.44	21.54	21.35	21.47	2130200
2006-01-27	21.70	21.83	21.59	21.71	2380100
2006-01-30	21.71	21.83	21.68	21.78	3770400
2006-01-31	21.78	21.79	21.60	21.60	1103400
2006-02-01	21.48	21.78	21.48	21.73	3081900
2006-02-02	21.68	21.73	21.42	21.43	2418200
2006-02-03	21.33	21.40	21.25	21.28	1533900
2006-02-06	21.27	21.32	21.12	21.22	1481600
2006-02-07	21.15	21.29	21.12	21.16	3525500
2006-02-08	21.25	21.60	21.24	21.57	1935700
2006-02-09	21.62	21.74	21.46	21.47	1304200
2006-02-10	21.47	21.65	21.34	21.64	2023000
2006-02-13	21.50	21.58	21.36	21.44	1872800
2006-02-14	21.49	21.80	21.45	21.73	1743300
2006-02-15	21.73	21.88	21.71	21.85	2045400
2006-02-16	21.97	22.09	21.91	22.05	1585200
2006-02-17	22.00	22.00	21.88	21.93	1155500
2006-02-21	21.87	21.91	21.62	21.69	2009100
2006-02-22	21.66	21.87	21.59	21.80	1679400
2006-02-23	21.72	21.85	21.67	21.69	1677200
2006-02-24	21.70	21.73	21.60	21.70	1498000
2006-02-27	21.68	21.96	21.68	21.90	2585700
2006-02-28	21.89	21.90	21.63	21.65	1507400
2006-03-01	21.76	22.16	21.76	22.08	1696700
2006-03-02	21.99	22.18	21.98	22.13	1245400
2006-03-03	21.88	22.22	21.88	22.00	1849800
2006-03-06	22.13	22.17	21.85	21.91	2797800
2006-03-07	21.78	21.84	21.63	21.77	1317500
2006-03-08	21.76	21.87	21.61	21.75	1409300
2006-03-09	21.87	21.94	21.62	21.62	1428600
2006-03-10	21.66	21.84	21.57	21.72	2884000
2006-03-13	21.83	21.91	21.73	21.80	1670900
2006-03-14	21.77	22.07	21.74	22.05	1754800
2006-03-15	22.02	22.23	22.02	22.18	869000
2006-03-16	22.23	22.30	22.01	22.04	1952100
2006-03-17	22.06	22.18	22.01	22.11	922700
2006-03-20	22.14	22.18	22.08	22.15	444300
2006-03-21	22.14	22.40	22.02	22.06	1911500
2006-03-22	21.90	22.10	21.84	22.07	1213200
2006-03-23	22.04	22.10	21.92	22.02	914900
2006-03-24	22.03	22.15	21.96	22.09	1603000
2006-03-27	22.00	22.20	22.00	22.12	740200
2006-03-28	22.00	22.19	21.85	21.87	727000
2006-03-29	21.95	22.30	21.91	22.20	1094900
2006-03-30	22.29	22.43	22.18	22.27	2129800
2006-03-31	22.33	22.34	22.14	22.14	1623500
2006-04-03	22.29	22.45	22.21	22.27	3303800
2006-04-04	22.25	22.39	22.21	22.35	1993600
2006-04-05	22.40	22.55	22.36	22.54	2736800
2006-04-06	22.47	22.62	22.40	22.52	1651400
2006-04-07	22.51	22.62	22.26	22.26	1673200
2006-04-10	22.26	22.34	22.18	22.23	1170600
2006-04-11	22.29	22.33	21.98	22.03	2471200
2006-04-12	22.06	22.13	22.01	22.07	2617000
2006-04-13	22.33	22.33	22.02	22.10	897300
2006-04-17	22.09	22.17	21.79	21.86	2600900
2006-04-18	22.00	22.32	21.91	22.30	851500
2006-04-19	22.25	22.34	22.12	22.28	1174200
2006-04-20	22.27	22.47	22.22	22.30	2016000
2006-04-21	22.33	22.37	22.00	22.06	1391600
2006-04-24	22.01	22.08	21.91	22.03	591700
2006-04-25	22.03	22.10	21.88	22.02	2114500
2006-04-26	22.10	22.15	22.00	22.10	2450300
2006-04-27	21.96	22.39	21.96	22.32	2647400
2006-04-28	22.10	22.10	21.81	21.85	2910000
2006-05-01	21.96	21.96	21.67	21.67	3851400
2006-05-02	21.78	21.87	21.73	21.77	876200
2006-05-03	21.74	21.81	21.62	21.72	815400
2006-05-04	21.76	21.88	21.58	21.80	1683200
2006-05-05	21.89	21.95	21.83	21.92	1126200
2006-05-08	21.94	22.00	21.90	21.95	765200
2006-05-09	22.03	22.03	21.79	21.86	1570200
2006-05-10	21.90	21.95	21.57	21.63	2613900
2006-05-11	21.52	21.57	21.10	21.18	2625500
2006-05-12	21.10	21.17	20.96	20.98	4707100
2006-05-15	20.92	21.07	20.78	21.00	2884600
2006-05-16	21.00	21.01	20.75	20.80	1557000
2006-05-17	20.70	20.77	20.50	20.52	1651500
2006-05-18	20.75	20.75	20.44	20.45	4040900
2006-05-19	20.48	20.64	20.34	20.60	2057400
2006-05-22	20.40	20.56	20.31	20.42	1608400
2006-05-23	20.65	20.68	20.27	20.27	1025200
2006-05-24	20.37	20.53	20.20	20.47	2090600
2006-05-25	20.65	20.66	20.47	20.66	1261200
2006-05-26	20.73	20.79	20.65	20.76	2022800
2006-05-30	20.62	20.69	20.35	20.35	982600
2006-05-31	20.51	20.55	20.33	20.43	1353000
2006-06-01	20.42	20.80	20.42	20.78	671400
2006-06-02	20.87	20.87	20.62	20.72	1533700
2006-06-05	20.69	20.69	20.38	20.40	732300
2006-06-06	20.42	20.46	20.22	20.40	3650900
2006-06-07	20.30	20.46	20.12	20.12	1539800
2006-06-08	20.62	20.62	19.67	20.02	5917000
2006-06-09	20.12	20.20	19.91	19.94	821900
2006-06-12	19.95	19.99	19.57	19.57	801300
2006-06-13	19.57	19.81	19.54	19.59	1637400
2006-06-14	19.52	19.80	19.52	19.72	1230800
2006-06-15	19.81	20.27	19.81	20.22	1814400
2006-06-16	20.24	20.28	20.08	20.19	2260600
2006-06-19	20.23	20.28	20.02	20.10	1165900
2006-06-20	20.11	20.23	19.99	20.07	1023600
2006-06-21	20.00	20.46	20.00	20.33	1515200
2006-06-22	20.40	20.40	20.05	20.09	669500
2006-06-23	20.04	20.20	19.98	20.03	483900
2006-06-26	20.05	20.20	20.01	20.07	961700
2006-06-27	20.15	20.15	19.80	19.80	1326600
2006-06-28	19.75	19.93	19.72	19.93	870000
2006-06-29	20.00	20.44	20.00	20.44	1085900
2006-06-30	20.41	20.41	20.27	20.33	1788800
2006-07-03	20.29	20.50	20.29	20.48	411000
2006-07-05	20.41	20.41	20.16	20.16	931300
2006-07-06	20.20	20.30	20.13	20.18	794500
2006-07-07	20.18	20.18	19.90	19.98	833800
2006-07-10	20.05	20.08	19.67	19.75	1966700
2006-07-11	19.75	19.86	19.55	19.83	2244100
2006-07-12	19.72	19.77	19.42	19.47	1032300
2006-07-13	18.85	19.49	18.85	19.15	1903300
2006-07-14	18.89	19.17	18.89	19.10	920600
2006-07-17	19.07	19.23	19.07	19.16	988000
2006-07-18	19.15	19.26	18.93	19.20	2252500
2006-07-19	19.22	19.53	19.18	19.48	2077600
2006-07-20	19.45	19.56	19.20	19.20	709900
2006-07-21	19.13	19.20	18.93	19.00	1337200
2006-07-24	19.14	19.35	19.06	19.29	1793500
2006-07-25	19.33	19.55	19.30	19.50	1551400
2006-07-26	19.35	19.67	19.35	19.55	738700
2006-07-27	19.65	19.77	19.49	19.49	911700
2006-07-28	19.64	19.89	19.61	19.83	800700
2006-07-31	19.70	19.91	19.70	19.80	3630300
2006-08-01	19.72	19.72	19.41	19.52	1302500
2006-08-02	19.63	19.83	19.60	19.76	1035900
2006-08-03	19.65	19.89	19.51	19.82	644400
2006-08-04	19.94	20.08	19.62	19.76	992500
2006-08-07	19.65	19.75	19.60	19.69	1869800
2006-08-08	19.68	19.78	19.53	19.62	1080100
2006-08-09	20.00	20.10	19.70	19.74	1684200
2006-08-10	19.64	19.85	19.64	19.82	769300
2006-08-11	19.70	19.77	19.63	19.71	1022700
2006-08-14	19.87	20.06	19.83	19.88	841500
2006-08-15	20.10	20.36	20.07	20.34	1497700
2006-08-16	20.55	20.69	20.39	20.66	4193900
2006-08-17	20.65	20.87	20.63	20.75	1840600
2006-08-18	20.60	20.88	20.58	20.83	764200
2006-08-21	20.77	20.77	20.63	20.69	1590800
2006-08-22	20.64	20.87	20.61	20.70	1022800
2006-08-23	20.46	20.85	20.46	20.60	2497700
2006-08-24	20.88	20.88	20.56	20.68	1137200
2006-08-25	20.68	20.84	20.64	20.74	961900
2006-08-28	20.80	20.95	20.71	20.93	1381000
2006-08-29	20.97	21.12	20.81	21.12	1767000
2006-08-30	21.14	21.30	21.09	21.27	2012100
2006-08-31	21.35	21.35	21.17	21.19	1108400
2006-09-01	21.32	21.35	21.18	21.28	4026600
2006-09-05	21.28	21.41	21.15	21.39	2460500
2006-09-06	21.13	21.27	21.02	21.04	1333500
2006-09-07	20.93	21.08	20.83	20.92	1839100
2006-09-08	20.91	21.11	20.91	21.09	1894800
2006-09-11	20.95	21.33	20.95	21.27	3203900
2006-09-12	21.20	21.67	21.20	21.64	1423600
2006-09-13	21.63	21.68	21.51	21.64	1699800
2006-09-14	21.50	21.76	21.50	21.69	1479300
2006-09-15	21.87	21.90	21.67	21.70	6910000
2006-09-18	21.60	21.85	21.55	21.69	1173100
2006-09-19	21.72	21.73	21.38	21.59	3532400
2006-09-20	21.77	21.95	21.60	21.94	2559300
2006-09-21	21.94	22.00	21.69	21.73	1954400
2006-09-22	21.65	21.70	21.56	21.60	3341500
2006-09-25	21.73	22.04	21.69	21.99	1670300
2006-09-26	22.10	22.14	21.92	22.13	2522500
2006-09-27	22.20	22.26	21.89	21.96	5312100
2006-09-28	22.00	22.08	21.89	22.07	2266700
2006-09-29	22.08	22.15	21.96	22.00	1186700
2006-10-02	21.95	22.07	21.84	21.84	1974200
2006-10-03	21.75	22.02	21.69	21.96	2061400
2006-10-04	21.92	22.35	21.91	22.30	6255200
2006-10-05	22.33	22.35	22.21	22.29	1707800
2006-10-06	22.20	22.32	21.21	22.30	1648800
2006-10-09	22.23	22.41	22.20	22.36	525100
2006-10-10	22.38	22.41	22.25	22.38	1590200
2006-10-11	22.34	22.50	22.25	22.37	1479500
2006-10-12	22.39	22.73	22.39	22.70	2433600
2006-10-13	22.74	22.88	22.68	22.81	2931700
2006-10-16	22.89	22.96	22.80	22.80	1901300
2006-10-17	22.70	22.70	22.46	22.61	7454100
2006-10-18	22.71	22.86	22.47	22.55	3755700
2006-10-19	22.50	22.66	22.41	22.62	1981700
2006-10-20	22.64	22.76	22.56	22.76	1739500
2006-10-23	22.75	22.97	22.47	22.90	1301500
2006-10-24	22.87	22.94	22.65	22.74	2198500
2006-10-25	22.80	22.96	22.76	22.94	1284500
2006-10-26	22.92	23.08	22.84	23.06	2169900
2006-10-27	23.00	23.00	22.66	22.76	2352500
2006-10-30	22.62	22.92	22.54	22.84	2476500
2006-10-31	22.95	22.99	22.78	22.89	2823100
2006-11-01	23.00	23.00	22.65	22.77	3312000
2006-11-02	22.62	22.74	22.60	22.63	2804100
2006-11-03	22.70	22.80	22.51	22.63	1916900
2006-11-06	22.74	22.96	22.67	22.90	1514500
2006-11-07	23.05	23.14	22.68	23.02	3286500
2006-11-08	23.02	23.13	22.82	23.04	2987400
2006-11-09	23.29	23.29	23.02	23.03	3104600
2006-11-10	22.78	23.11	22.78	23.09	1608900
2006-11-13	23.15	23.31	23.09	23.29	2047400
2006-11-14	23.33	23.52	23.17	23.46	2433400
2006-11-15	23.28	23.59	23.28	23.51	1718700
2006-11-16	23.57	23.66	23.45	23.60	1622900
2006-11-17	23.50	23.64	23.48	23.64	1521100
2006-11-20	23.60	23.72	23.52	23.64	1402000
2006-11-21	23.70	23.70	23.58	23.63	1431600
2006-11-22	23.77	23.81	23.64	23.81	1068100
2006-11-24	23.67	23.83	23.55	23.76	423500
2006-11-27	23.60	23.69	23.15	23.20	3231700
2006-11-28	23.13	23.33	23.05	23.32	2940100
2006-11-29	23.47	23.55	23.36	23.47	3165400
2006-11-30	23.46	23.62	23.37	23.52	1715200
2006-12-01	23.40	23.52	23.11	23.32	2899400
2006-12-04	23.36	23.70	23.36	23.62	1417000
2006-12-05	23.55	23.72	23.55	23.63	1159100
2006-12-06	23.64	23.71	23.46	23.48	974500
2006-12-07	23.54	23.65	23.35	23.39	1563100
2006-12-08	23.36	23.53	23.25	23.39	815200
2006-12-11	23.38	23.64	23.25	23.53	962100
2006-12-12	23.49	23.57	23.30	23.45	2998500
2006-12-13	23.64	23.64	23.33	23.49	1397700
2006-12-14	23.49	23.74	23.40	23.69	1324500
2006-12-15	23.68	23.70	23.55	23.56	1845800
2006-12-18	23.61	23.73	23.36	23.47	2075100
2006-12-19	23.27	23.44	23.18	23.32	1489200
2006-12-20	23.35	23.52	23.31	23.33	1274900
2006-12-21	23.34	23.37	23.15	23.22	1823300
2006-12-22	23.23	23.24	23.02	23.04	1405400
2006-12-26	22.98	23.17	22.98	23.17	894100
2006-12-27	23.19	23.37	23.18	23.34	906900
2006-12-28	23.34	23.37	23.25	23.33	1005800
2006-12-29	23.32	23.49	23.25	23.26	1065100
2007-01-03	23.36	23.66	23.10	23.33	4745100
2007-01-04	23.32	23.75	23.27	23.69	2883000
2007-01-05	23.52	23.54	23.35	23.50	1649100
2007-01-08	23.50	23.65	23.42	23.57	1779300
2007-01-09	23.53	23.67	23.41	23.60	3469000
2007-01-10	23.52	23.76	23.46	23.72	2659300
2007-01-11	23.86	24.00	23.78	23.96	3620200
2007-01-12	23.98	24.06	23.84	24.02	3149500
2007-01-16	23.90	24.05	23.89	23.97	1556800
2007-01-17	23.87	23.92	23.62	23.66	1513600
2007-01-18	23.53	23.62	23.32	23.39	4830400
2007-01-19	23.25	23.40	23.23	23.38	2370700
2007-01-22	23.35	23.39	23.09	23.21	3399900
2007-01-23	23.15	23.36	23.12	23.17	1470800
2007-01-24	23.30	23.63	23.28	23.91	4381500
2007-01-25	23.72	23.82	23.34	23.44	1511200
2007-01-26	23.43	23.51	23.26	23.41	4290300
2007-01-29	23.39	23.54	23.35	23.42	2340500
2007-01-30	23.43	23.59	23.43	23.57	2498100
2007-01-31	23.55	23.79	23.41	23.71	1723400
2007-02-01	23.76	23.81	23.56	23.63	1507200
2007-02-02	23.71	23.75	23.63	23.69	1521600
2007-02-05	23.60	23.75	23.60	23.69	1034500
2007-02-06	23.68	23.74	23.48	23.62	1695700
2007-02-07	23.80	23.86	23.68	23.75	1570600
2007-02-08	23.65	23.83	23.65	23.79	1370100
2007-02-09	23.83	23.86	23.42	23.51	1887400
2007-02-12	23.45	23.52	23.38	23.43	2596064
2007-02-13	23.52	23.57	23.45	23.55	1531734
2007-02-14	23.63	23.88	23.61	23.83	1018215
2007-02-15	23.90	23.96	23.82	23.94	3063300
2007-02-16	23.77	23.90	23.74	23.85	2046300
2007-02-20	23.79	23.96	23.71	23.93	1321200
2007-02-21	23.83	23.92	23.77	23.87	1164700
2007-02-22	24.02	24.08	23.85	24.00	3578600
2007-02-23	23.94	23.99	23.87	23.97	1007900
2007-02-26	23.90	24.04	23.78	23.92	987547
2007-02-27	23.52	23.75	22.78	23.00	4721500
2007-02-28	23.00	23.27	22.87	23.05	3617700
2007-03-01	22.73	23.20	22.39	23.07	3683536
2007-03-02	22.90	23.03	22.64	22.64	2612900
2007-03-05	22.46	22.92	22.46	22.69	1407200
2007-03-06	22.87	23.04	22.75	23.04	2177000
2007-03-07	22.91	22.96	22.75	22.75	1541900
2007-03-08	22.94	23.07	22.85	22.94	2775000
2007-03-09	23.09	23.11	22.81	23.00	1132300
2007-03-12	22.91	23.17	22.91	23.14	1593400
2007-03-13	23.04	23.10	22.70	22.77	1657100
2007-03-14	22.77	22.99	22.59	22.98	2899700
2007-03-15	22.98	23.02	22.85	22.99	2243700
2007-03-16	22.88	23.05	22.85	22.95	2905225
2007-03-19	23.07	23.34	23.03	23.10	870500
2007-03-20	23.15	23.29	23.09	23.25	1291300
2007-03-21	23.29	23.72	23.19	23.72	858350
2007-03-22	23.61	23.65	23.42	23.63	1724200
2007-03-23	23.55	23.68	23.51	23.57	1370100
2007-03-26	23.57	23.64	23.09	23.60	958600
2007-03-27	23.54	23.61	23.50	23.61	1764865
2007-03-28	23.41	23.48	23.27	23.34	1987300
2007-03-29	23.40	23.46	23.12	23.37	2854000
2007-03-30	23.38	23.44	23.15	23.32	3817100
2007-04-02	23.39	23.49	23.25	23.44	1573300
2007-04-03	23.49	23.73	23.40	23.63	1990848
2007-04-04	23.61	23.77	23.60	23.77	2291000
2007-04-05	23.80	23.87	23.52	23.86	659700
2007-04-09	23.86	23.94	23.80	23.86	767735
2007-04-10	23.84	23.90	23.76	23.84	1942124
2007-04-11	23.90	23.90	23.59	23.62	2096043
2007-04-12	23.65	23.87	23.54	23.87	770777
2007-04-13	23.72	23.89	23.59	23.89	1113179
2007-04-16	23.91	24.09	23.90	24.09	1321636
2007-04-17	24.04	24.14	23.97	24.14	1372838
2007-04-18	23.90	24.15	23.90	24.08	1066392
2007-04-19	23.89	24.15	23.86	24.09	1779516
2007-04-20	24.26	24.33	24.14	24.23	986578
2007-04-23	24.20	24.27	24.11	24.18	1606800
2007-04-24	24.37	24.40	24.15	24.31	2851905
2007-04-25	24.33	24.52	24.28	24.49	1713371
2007-04-26	24.47	24.67	24.41	24.63	719138
2007-04-27	24.51	24.70	24.51	24.61	904856
2007-04-30	24.59	24.71	24.42	24.42	925705
2007-05-01	24.49	24.54	24.34	24.54	3100036
2007-05-02	24.58	24.78	24.56	24.67	1329993
2007-05-03	24.80	24.93	24.70	24.91	1068515
2007-05-04	25.00	25.03	24.87	25.01	2949700
2007-05-07	24.95	25.04	24.93	24.98	635257
2007-05-08	24.90	25.09	24.88	25.08	1927600
2007-05-09	24.95	25.18	24.90	25.05	5625000
2007-05-10	25.04	25.16	24.83	24.92	2383200
2007-05-11	24.87	25.19	24.87	25.19	2538199
2007-05-14	25.26	25.26	24.98	25.07	704000
2007-05-15	25.10	25.26	24.97	25.03	3432100
2007-05-16	25.07	25.25	24.96	25.25	591300
2007-05-17	25.25	25.29	25.12	25.18	510400
2007-05-18	25.27	25.32	25.12	25.31	1413200
2007-05-21	25.37	25.55	25.29	25.42	2847648
2007-05-22	25.15	25.55	25.15	25.39	1934751
2007-05-23	25.46	25.52	25.28	25.30	3864146
2007-05-24	25.24	25.39	24.89	24.98	4835232
2007-05-25	25.03	25.21	24.98	25.19	1972800
2007-05-29	25.17	25.39	25.15	25.34	2370800
2007-05-30	25.15	25.56	25.07	25.53	2252800
2007-05-31	25.63	25.70	25.56	25.65	2170783
2007-06-01	25.77	25.83	25.59	25.65	2067900
2007-06-04	25.57	25.75	25.56	25.74	1417534
2007-06-05	25.61	25.69	25.49	25.65	1376101
2007-06-06	25.54	25.57	25.35	25.35	2049000
2007-06-07	25.31	25.46	24.93	24.99	2473755
2007-06-08	24.95	25.43	24.95	25.34	1676700
2007-06-11	25.32	25.47	25.27	25.39	1122600
2007-06-12	25.21	25.39	25.07	25.09	1436046
2007-06-13	25.20	25.41	25.10	25.41	1553600
2007-06-14	25.39	25.67	25.39	25.65	849620
2007-06-15	25.78	25.88	25.73	25.78	867800
2007-06-18	25.94	25.94	25.72	25.85	658171
2007-06-19	25.70	25.89	25.69	25.84	1308351
2007-06-20	25.95	25.95	25.55	25.69	1111897
2007-06-21	25.53	25.83	25.48	25.82	1572815
2007-06-22	25.55	25.79	25.43	25.53	1897000
2007-06-25	25.54	25.71	25.31	25.44	1461618
2007-06-26	25.59	25.59	25.28	25.35	2082952
2007-06-27	25.28	25.67	25.22	25.60	4079695
2007-06-28	25.61	25.83	25.61	25.69	1701800
2007-06-29	25.78	25.85	25.43	25.60	1402363
2007-07-02	25.68	25.86	25.68	25.82	1677920
2007-07-03	25.90	26.06	25.89	26.00	1556446
2007-07-05	26.04	26.83	25.97	26.10	3360135
2007-07-06	26.14	26.25	26.07	26.15	2729711
2007-07-09	26.20	26.31	26.12	26.30	1010476
2007-07-10	26.05	26.23	25.95	26.00	2134192
2007-07-11	25.96	26.20	25.88	26.15	1091362
2007-07-12	26.21	26.66	26.19	26.59	1287825
2007-07-13	26.63	26.99	26.54	26.65	1679000
2007-07-16	26.62	26.79	26.55	26.73	1393520
2007-07-17	26.72	26.93	26.70	26.82	1313600
2007-07-18	26.62	26.70	26.38	26.68	1534900
2007-07-19	26.92	27.02	26.81	26.90	3010331
2007-07-20	26.82	26.86	26.56	26.80	1573220
2007-07-23	26.83	26.94	26.75	26.84	1102699
2007-07-24	26.55	26.85	26.39	26.57	1737919
2007-07-25	26.57	26.80	26.05	26.60	4027679
2007-07-26	26.60	26.60	25.75	26.20	2972750
2007-07-27	26.09	26.21	25.64	25.64	2059420
2007-07-30	25.75	25.91	25.57	25.73	1605540
2007-07-31	26.10	26.10	25.43	25.55	2738400
2007-08-01	25.57	26.27	25.26	25.80	9571054
2007-08-02	25.78	26.05	25.72	25.85	5044397
2007-08-03	25.91	25.96	25.35	25.35	2657945
2007-08-06	25.52	25.76	25.29	25.75	2508222
2007-08-07	25.68	25.95	25.38	25.80	3118566
2007-08-08	25.98	26.20	25.86	26.20	5285701
2007-08-09	25.84	26.40	25.41	25.60	3686684
2007-08-10	25.23	25.54	24.93	25.24	4870389
2007-08-13	25.60	25.68	25.43	25.59	2660900
2007-08-14	25.61	25.65	24.95	25.07	1520800
2007-08-15	25.05	25.25	24.63	24.75	3073550
2007-08-16	24.57	24.67	23.90	24.59	4039400
2007-08-17	25.22	25.23	24.57	24.83	4007347
2007-08-20	25.03	25.08	24.79	24.92	2193200
2007-08-21	24.84	25.21	24.84	25.00	2856320
2007-08-22	25.33	25.39	25.19	25.33	1995200
2007-08-23	25.45	25.50	25.26	25.40	1906300
2007-08-24	25.40	25.81	25.34	25.76	2567400
2007-08-27	25.63	25.78	25.62	25.62	1468800
2007-08-28	25.52	25.54	25.06	25.16	2799600
2007-08-29	25.25	25.79	25.25	25.76	3272200
2007-08-30	25.60	26.05	25.42	25.87	4312600
2007-08-31	26.15	26.15	25.88	26.04	4653600
2007-09-04	26.08	26.61	26.04	26.44	4444400
2007-09-05	26.34	26.37	26.06	26.16	2463000
2007-09-06	26.26	26.31	26.07	26.29	2288800
2007-09-07	25.88	25.95	25.60	25.75	4738000
2007-09-10	25.92	26.00	25.56	25.70	3500300
2007-09-11	25.86	26.16	25.85	26.07	2481200
2007-09-12	26.00	26.22	25.94	26.00	2788100
2007-09-13	26.14	26.15	25.97	26.00	1835400
2007-09-14	25.78	25.99	25.78	25.87	2896300
2007-09-17	25.86	25.98	25.76	25.86	929250
2007-09-18	26.08	26.38	25.65	26.37	3394000
2007-09-19	26.52	26.62	26.37	26.47	2072300
2007-09-20	26.43	26.66	26.43	26.57	1853400
2007-09-21	26.62	26.77	26.60	26.72	3527000
2007-09-24	26.77	26.97	26.65	26.65	6265500
2007-09-25	26.66	27.00	26.60	26.92	2966940
2007-09-26	27.36	27.36	26.95	27.09	3881800
2007-09-27	27.18	27.18	27.02	27.07	2703800
2007-09-28	27.37	27.37	26.91	26.97	2653600
2007-10-01	27.17	27.37	27.02	27.26	10141600
2007-10-02	27.47	27.47	27.23	27.36	3556200
2007-10-03	27.22	27.30	27.00	27.04	2053700
2007-10-04	27.17	27.17	26.97	27.11	5076500
2007-10-05	27.23	27.47	27.21	27.40	1930900
2007-10-08	27.38	27.56	27.36	27.45	865300
2007-10-09	27.64	27.71	27.49	27.65	2707500
2007-10-10	27.98	27.98	27.63	27.74	1793671
2007-10-11	27.86	28.01	27.26	27.44	4907000
2007-10-12	27.51	27.74	27.47	27.71	2187500
2007-10-15	27.42	27.78	27.36	27.51	5073500
2007-10-16	27.44	27.60	27.37	27.51	5602200
2007-10-17	27.90	27.90	27.41	27.74	6580800
2007-10-18	27.69	27.84	27.59	27.81	2397060
2007-10-19	27.81	27.82	27.09	27.15	3045900
2007-10-22	26.95	27.35	26.92	27.32	3357100
2007-10-23	27.60	27.72	27.38	27.62	6429900
2007-10-24	27.75	27.75	26.86	27.34	5611300
2007-10-25	27.52	27.59	27.13	27.57	3139600
2007-10-26	27.75	28.21	27.68	27.94	2617101
2007-10-29	28.02	28.11	27.91	28.02	2510700
2007-10-30	27.85	28.18	27.85	28.07	2733432
2007-10-31	28.45	28.52	28.11	28.40	3877486
2007-11-01	28.60	28.60	27.95	28.09	7202262
2007-11-02	28.39	28.39	27.83	28.15	5332821
2007-11-05	28.03	28.23	26.75	28.11	4705079
2007-11-06	28.37	28.37	27.89	28.26	3377197
2007-11-07	28.15	28.16	27.50	27.50	5835882
2007-11-08	26.71	27.40	26.27	26.52	14313320
2007-11-09	25.71	26.41	25.58	25.97	6401551
2007-11-12	25.50	26.13	25.50	25.55	7263851
2007-11-13	26.00	26.55	25.88	26.42	4477970
2007-11-14	27.00	27.00	26.08	26.27	6078721
2007-11-15	25.99	26.32	25.85	25.95	3870673
2007-11-16	25.90	26.37	25.90	26.32	3484766
2007-11-19	26.31	26.32	25.77	25.80	4766160
2007-11-20	26.29	26.29	25.54	26.02	5255174
2007-11-21	25.59	26.02	25.43	25.53	6298705
2007-11-23	25.55	25.90	25.55	25.78	882022
2007-11-26	26.08	26.08	25.19	25.24	2816071
2007-11-27	25.60	25.67	25.21	25.52	3370423
2007-11-28	26.08	26.41	25.82	26.27	4242261
2007-11-29	26.39	26.53	26.23	26.40	4674688
2007-11-30	27.14	27.14	26.03	26.26	3603738
2007-12-03	26.34	26.37	26.05	26.10	2674627
2007-12-04	26.09	26.22	25.80	26.00	1971400
2007-12-05	26.44	26.65	26.26	26.60	3866132
2007-12-06	26.79	26.96	26.55	26.87	2271902
2007-12-07	27.13	27.13	26.82	26.90	2797225
2007-12-10	27.19	27.19	26.89	27.03	2524647
2007-12-11	27.36	27.63	26.61	26.61	3667199
2007-12-12	27.30	27.35	26.66	27.07	3812719
2007-12-13	27.05	27.10	26.82	26.93	2518757
2007-12-14	27.03	27.06	26.72	26.76	2108398
2007-12-17	26.53	26.70	26.17	26.25	1958315
2007-12-18	26.50	26.50	26.02	26.25	3387313
2007-12-19	26.46	26.47	26.17	26.42	1908296
2007-12-20	26.79	26.80	26.47	26.80	1928017
2007-12-21	26.90	27.05	26.85	27.02	3048982
2007-12-24	27.27	27.27	27.07	27.22	837004
2007-12-26	27.20	27.43	27.08	27.37	2401210
2007-12-27	27.21	27.37	26.89	26.99	1683677
2007-12-28	27.41	27.41	26.79	26.86	1062664
2007-12-31	26.99	26.99	26.55	26.66	1786624
2008-01-02	26.65	26.72	25.97	26.12	7460507
2008-01-03	26.29	26.29	25.94	26.16	2010973
2008-01-04	25.71	25.75	25.00	25.14	3892023
2008-01-07	24.96	25.18	24.65	24.92	5599136
2008-01-08	25.03	25.25	24.20	24.26	5295332
2008-01-09	24.12	24.64	24.05	24.60	5319833
2008-01-10	24.36	24.92	24.17	24.64	6524267
2008-01-11	24.61	24.62	24.08	24.28	3284288
2008-01-14	24.60	24.85	24.55	24.77	4135494
2008-01-15	24.58	24.63	24.17	24.25	3663086
2008-01-16	23.99	24.17	23.57	23.72	6687356
2008-01-17	23.82	24.03	23.31	23.51	5623499
2008-01-18	23.52	23.78	23.10	23.10	4556039
2008-01-22	20.50	22.88	19.76	22.67	8978744
2008-01-23	22.00	22.87	21.31	22.87	8362600
2008-01-24	23.02	23.20	22.67	23.20	4136764
2008-01-25	23.76	23.76	22.76	22.84	3913577
2008-01-28	22.75	22.99	22.57	22.94	2891295
2008-01-29	23.28	23.28	22.82	23.14	4257578
2008-01-30	22.95	23.50	22.95	23.05	5001048
2008-01-31	22.60	23.55	22.60	23.25	6045248
2008-02-01	23.58	23.66	23.23	23.65	3134877
2008-02-04	23.69	23.69	23.16	23.16	1959905
2008-02-05	22.92	22.99	22.51	22.58	4144417
2008-02-06	22.61	22.79	22.21	22.33	6159442
2008-02-07	22.00	22.52	21.86	22.47	4758392
2008-02-08	22.33	22.53	22.18	22.30	4781780
2008-02-11	22.42	22.75	22.38	22.69	3191856
2008-02-12	22.98	22.98	22.56	22.74	4784045
2008-02-13	22.97	23.35	22.61	23.26	5757166
2008-02-14	23.42	23.42	22.80	22.80	3644913
2008-02-15	22.56	22.82	22.56	22.72	2312305
2008-02-19	22.76	22.99	22.24	22.51	2312125
2008-02-20	22.38	22.61	22.12	22.55	5785094
2008-02-21	22.77	22.82	22.24	22.51	3446757
2008-02-22	22.50	22.50	22.03	22.49	3003577
2008-02-25	22.41	22.69	22.31	22.62	2478559
2008-02-26	22.53	22.96	22.38	22.88	3099368
2008-02-27	22.82	23.05	22.55	22.90	2521910
2008-02-28	22.88	23.03	22.61	22.61	2704926
2008-02-29	22.49	22.64	22.15	22.15	4493423
2008-03-03	22.18	22.25	21.94	22.14	2919940
2008-03-04	21.90	22.22	21.73	22.17	4308840
2008-03-05	22.35	22.52	22.13	22.33	5299385
2008-03-06	22.43	22.43	21.93	22.02	3017269
2008-03-07	21.73	22.25	21.69	22.02	4614329
2008-03-10	21.96	22.08	21.71	21.78	9308931
2008-03-11	22.14	22.55	21.86	22.55	5311899
2008-03-12	22.60	22.67	22.26	22.32	4402621
2008-03-13	21.98	22.52	21.84	22.23	3913511
2008-03-14	22.38	22.51	21.71	21.95	8236833
2008-03-17	21.18	22.11	21.11	21.85	5715972
2008-03-18	22.37	22.83	22.03	22.83	6112065
2008-03-19	22.75	22.79	22.10	22.15	7411293
2008-03-20	22.03	22.54	22.03	22.39	6987288
2008-03-24	22.77	23.30	22.67	23.18	4050956
2008-03-25	23.26	23.27	22.97	23.20	3312373
2008-03-26	23.16	23.16	22.70	22.75	6453844
2008-03-27	22.73	22.88	22.44	22.57	7106614
2008-03-28	22.72	22.80	22.34	22.43	4459251
2008-03-31	22.52	22.69	22.36	22.40	5812180
2008-04-01	22.92	23.39	22.75	23.05	7669045
2008-04-02	23.37	23.54	23.09	23.33	3689460
2008-04-03	23.19	23.40	23.02	23.32	6509143
2008-04-04	23.36	23.45	23.07	23.24	4081301
2008-04-07	23.33	23.52	23.21	23.26	1985263
2008-04-08	23.09	23.18	22.98	23.12	2200478
2008-04-09	23.14	23.14	22.77	23.02	1916048
2008-04-10	22.97	23.36	22.97	23.21	2213143
2008-04-11	22.99	23.02	22.55	22.59	7223878
2008-04-14	22.59	22.74	22.47	22.50	2192901
2008-04-15	22.57	22.62	22.31	22.50	4505600
2008-04-16	22.83	23.42	22.78	23.42	4649018
2008-04-17	23.19	23.42	23.00	23.41	2927682
2008-04-18	23.81	23.95	23.63	23.82	2763614
2008-04-21	23.76	24.01	23.70	23.97	5296079
2008-04-22	23.93	23.94	23.60	23.85	5080984
2008-04-23	23.87	24.16	23.84	24.00	3719806
2008-04-24	24.21	24.57	23.95	24.29	3314904
2008-04-25	24.31	24.39	23.82	24.00	5657738
2008-04-28	24.45	24.45	23.97	24.00	10221870
2008-04-29	24.06	24.31	24.01	24.23	2908900
2008-04-30	24.30	24.48	23.80	23.80	3281730
2008-05-01	24.17	24.85	24.14	24.80	7593491
2008-05-02	25.01	25.01	24.58	24.79	6491065
2008-05-05	24.84	24.89	24.58	24.68	1536488
2008-05-06	24.60	25.02	24.46	24.98	3498386
2008-05-07	24.86	25.04	24.43	24.54	4704779
2008-05-08	24.64	24.76	24.47	24.58	7467015
2008-05-09	24.48	24.63	24.29	24.50	2924805
2008-05-12	24.60	24.90	24.52	24.90	1651064
2008-05-13	24.78	24.92	24.68	24.90	5496968
2008-05-14	25.02	25.31	24.94	24.95	4225902
2008-05-15	24.97	25.48	24.94	25.43	2792967
2008-05-16	25.50	25.50	25.15	25.37	3631623
2008-05-19	25.48	25.69	25.26	25.50	4212143
2008-05-20	25.25	25.25	24.84	25.10	3115175
2008-05-21	24.95	25.10	24.43	24.44	4220452
2008-05-22	24.52	24.77	24.50	24.53	2749847
2008-05-23	24.50	24.60	24.31	24.48	3024230
2008-05-27	24.44	24.92	24.44	24.88	2569189
2008-05-28	25.02	25.05	24.76	25.02	5004034
2008-05-29	25.03	25.34	24.92	25.20	2510874
2008-05-30	25.32	25.45	25.25	25.35	2739439
2008-06-02	25.28	25.29	24.78	24.99	3548850
2008-06-03	25.03	25.24	24.66	24.85	5067501
2008-06-04	24.76	25.12	24.73	24.90	4943726
2008-06-05	25.05	25.51	25.00	25.41	3950700
2008-06-06	25.29	25.29	24.72	24.72	6360460
2008-06-09	24.90	24.90	24.41	24.67	4081212
2008-06-10	24.33	24.76	24.30	24.56	4283820
2008-06-11	24.44	24.47	23.93	23.93	5722209
2008-06-12	24.10	24.35	23.88	24.20	5025427
2008-06-13	24.26	24.60	24.15	24.46	3231388
2008-06-16	24.40	24.68	24.28	24.52	2463566
2008-06-17	24.65	24.67	24.36	24.42	4049930
2008-06-18	24.26	24.29	24.02	24.16	4428996
2008-06-19	24.02	24.49	23.83	24.25	6326763
2008-06-20	24.14	24.14	23.57	23.75	6458091
2008-06-23	23.75	23.81	23.44	23.53	4179146
2008-06-24	23.44	23.75	23.20	23.47	5485889
2008-06-25	23.56	24.07	23.56	23.59	5132272
2008-06-26	23.48	23.53	22.81	23.08	5348724
2008-06-27	22.99	23.06	22.64	23.04	9404941
2008-06-30	22.80	23.06	22.74	22.88	4765591
2008-07-01	22.64	22.90	22.42	22.85	9249327
2008-07-02	22.89	22.98	22.40	22.40	6501677
2008-07-03	22.55	22.62	22.23	22.44	4289198
2008-07-07	22.60	22.89	22.23	22.69	6852772
2008-07-08	22.55	22.85	22.44	22.83	6674087
2008-07-09	22.81	22.81	22.10	22.13	5942856
2008-07-10	22.24	22.46	22.00	22.43	6520203
2008-07-11	22.21	22.54	21.92	22.26	13322630
2008-07-14	22.42	22.55	21.93	22.04	11833143
2008-07-15	21.79	22.37	21.58	22.04	11118811
2008-07-16	22.11	22.48	21.87	22.32	6859309
2008-07-17	22.60	22.82	22.34	22.56	13009659
2008-07-18	22.68	22.80	22.18	22.50	9669117
2008-07-21	22.53	22.54	22.18	22.36	4975068
2008-07-22	21.90	22.23	21.75	22.23	7772707
2008-07-23	22.40	22.78	22.29	22.61	8194621
2008-07-24	22.72	22.73	22.05	22.05	6339964
2008-07-25	22.36	22.43	22.14	22.36	10109307
2008-07-28	22.37	22.37	21.87	21.95	5131530
2008-07-29	22.01	22.38	22.00	22.21	4322152
2008-07-30	22.42	22.52	22.16	22.46	7561131
2008-07-31	22.30	22.64	22.20	22.30	5926426
2008-08-01	22.48	22.48	21.96	22.15	8789596
2008-08-04	22.18	22.27	22.00	22.21	4525538
2008-08-05	22.27	22.71	22.17	22.63	4869061
2008-08-06	22.58	22.95	22.50	22.95	6127750
2008-08-07	22.78	23.07	22.62	22.91	8908950
2008-08-08	22.85	23.41	22.82	23.35	5890997
2008-08-11	23.41	23.79	23.27	23.50	5607148
2008-08-12	23.56	23.68	23.43	23.55	4812689
2008-08-13	23.53	23.63	23.25	23.46	4792853
2008-08-14	23.42	23.75	23.28	23.64	6264074
2008-08-15	23.68	23.83	23.52	23.73	4686261
2008-08-18	23.76	23.76	23.24	23.43	4839251
2008-08-19	23.26	23.32	22.97	23.02	5432372
2008-08-20	23.15	23.32	22.98	23.07	5539663
2008-08-21	22.97	23.12	22.82	22.98	4061103
2008-08-22	23.23	23.48	23.17	23.30	2932074
2008-08-25	23.23	23.33	22.95	23.00	6686248
2008-08-26	23.00	23.03	22.77	22.91	6112622
2008-08-27	23.00	23.26	22.89	23.13	3789799
2008-08-28	23.22	23.43	23.22	23.27	5322637
2008-08-29	23.10	23.18	22.75	22.75	8922455
2008-09-02	23.27	23.33	22.56	22.62	5718719
2008-09-03	22.55	22.63	22.19	22.32	6659097
2008-09-04	22.15	22.17	21.48	21.52	8903560
2008-09-05	21.36	21.68	21.25	21.52	7204389
2008-09-08	22.09	22.09	21.33	21.78	12667029
2008-09-09	21.70	21.95	21.31	21.40	8163113
2008-09-10	21.58	21.58	21.30	21.30	7447572
2008-09-11	21.16	21.65	20.96	21.65	9756261
2008-09-12	21.38	21.75	21.17	21.75	7183924
2008-09-15	20.92	21.44	20.70	20.70	20197728
2008-09-16	20.45	21.09	20.28	21.09	27426645
2008-09-17	20.50	20.66	18.84	19.92	22131547
2008-09-18	20.13	20.77	19.51	20.77	22785965
2008-09-19	22.23	22.23	20.85	20.85	11215798
2008-09-22	21.05	21.15	20.25	20.31	8853179
2008-09-23	20.41	20.81	20.06	20.30	16727107
2008-09-24	20.34	20.49	20.13	20.35	7084251
2008-09-25	20.47	21.02	20.37	20.70	14856901
2008-09-26	20.17	20.92	20.14	20.80	16681250
2008-09-29	20.32	20.44	18.96	19.00	20520707
2008-09-30	19.18	19.93	19.18	19.85	10347260
2008-10-01	19.68	19.77	19.28	19.67	13473694
2008-10-02	19.26	19.38	18.67	18.90	10857870
2008-10-03	19.06	19.53	18.55	18.63	13053749
2008-10-06	18.15	18.27	17.06	17.60	20373363
2008-10-07	18.05	18.07	16.70	16.70	14864080
2008-10-08	16.30	17.35	16.29	16.55	24304052
2008-10-09	16.88	17.13	15.30	16.00	23145062
2008-10-10	15.26	16.58	14.94	15.90	31530089
2008-10-13	16.78	17.76	16.45	17.76	16435102
2008-10-14	18.39	18.45	16.93	17.16	24416714
2008-10-15	17.02	17.05	15.84	15.87	17895927
2008-10-16	15.91	16.70	15.15	16.70	19919336
2008-10-17	16.42	17.29	16.13	16.54	15632401
2008-10-20	16.80	17.20	16.38	17.20	18867457
2008-10-21	16.93	17.04	16.20	16.30	10004918
2008-10-22	16.14	16.14	15.05	15.45	11394861
2008-10-23	15.53	15.88	14.80	15.80	18529746
2008-10-24	14.34	15.53	14.29	15.06	14136171
2008-10-27	14.90	15.54	14.60	14.75	8752331
2008-10-28	15.23	16.80	14.96	16.80	12088912
2008-10-29	16.55	16.87	16.12	16.15	16558709
2008-10-30	16.65	16.91	16.28	16.75	19154356
2008-10-31	16.38	17.02	16.35	16.65	23454878
2008-11-03	16.69	16.84	16.52	16.65	6774073
2008-11-04	16.96	17.45	16.84	17.35	12224468
2008-11-05	17.01	17.14	16.27	16.30	9040328
2008-11-06	16.11	16.22	15.28	15.40	11912458
2008-11-07	15.61	15.93	15.54	15.84	9216111
2008-11-10	16.22	16.22	15.48	15.67	6290135
2008-11-11	15.58	15.63	15.13	15.33	15270384
2008-11-12	15.07	15.14	14.57	14.61	7418484
2008-11-13	14.57	15.56	13.87	15.52	14719172
2008-11-14	15.17	15.57	14.70	14.81	11079945
2008-11-17	14.56	14.88	14.33	14.39	9575647
2008-11-18	14.45	14.67	14.00	14.59	8095903
2008-11-19	14.57	14.75	13.75	13.78	8251054
2008-11-20	13.57	14.24	13.08	13.19	19011688
2008-11-21	13.35	13.89	12.94	13.89	20149141
2008-11-24	14.17	14.91	14.05	14.57	11938405
2008-11-25	14.89	15.06	14.29	14.77	12861661
2008-11-26	14.39	15.28	14.36	15.23	8758335
2008-11-28	14.97	15.33	14.97	15.25	1859635
2008-12-01	14.97	14.98	14.14	14.15	6297943
2008-12-02	14.41	14.71	14.15	14.65	8004504
2008-12-03	14.34	15.10	14.30	15.07	9659817
2008-12-04	14.76	15.06	14.25	14.46	10062443
2008-12-05	14.31	15.07	14.02	15.03	10401662
2008-12-08	15.39	15.94	15.27	15.73	9407110
2008-12-09	15.49	16.08	15.45	15.63	8168268
2008-12-10	15.70	15.88	15.41	15.50	6983196
2008-12-11	15.38	15.68	15.07	15.17	17680878
2008-12-12	14.73	15.55	14.71	15.35	7851078
2008-12-15	15.49	15.49	14.95	15.18	5570134
2008-12-16	15.31	15.97	15.26	15.97	9825569
2008-12-17	15.70	15.89	15.44	15.66	8562863
2008-12-18	15.71	15.74	15.15	15.22	8843099
2008-12-19	15.42	15.61	15.27	15.27	17321051
2008-12-22	15.29	15.35	14.80	14.83	7907975
2008-12-23	15.19	15.27	14.84	14.85	5588739
2008-12-24	14.99	15.02	14.92	14.95	1663216
2008-12-26	15.01	15.07	14.93	14.93	2123628
2008-12-29	15.07	15.07	14.72	14.94	3008119
2008-12-30	14.98	15.27	14.98	15.22	4272865
2008-12-31	15.28	15.59	15.21	15.41	4138617
2009-01-02	15.50	16.07	15.38	15.99	4479939
2009-01-05	15.89	16.04	15.72	15.94	6265939
2009-01-06	16.12	16.45	16.04	16.31	8426825
2009-01-07	16.06	16.06	15.67	15.79	6210931
2009-01-08	15.68	15.93	15.59	15.90	5710732
2009-01-09	15.90	15.94	15.49	15.55	3942755
2009-01-12	15.60	15.60	15.15	15.27	5129569
2009-01-13	15.32	15.41	15.08	15.20	8654103
2009-01-14	15.03	15.11	14.66	14.74	8513286
2009-01-15	14.73	14.97	14.37	14.84	7652233
2009-01-16	15.12	15.16	14.63	14.94	7446367
2009-01-20	14.91	14.98	14.30	14.33	16858077
2009-01-21	14.68	15.03	14.45	15.02	5863153
2009-01-22	14.70	14.93	14.44	14.68	7492921
2009-01-23	14.41	15.16	14.39	14.89	7437397
2009-01-26	14.98	15.35	14.94	15.07	7342753
2009-01-27	15.12	15.33	15.01	15.16	6140555
2009-01-28	15.39	15.78	15.31	15.59	7137853
2009-01-29	15.45	15.45	15.06	15.13	5074857
2009-01-30	15.21	15.21	14.68	14.68	5075424
2009-02-02	14.60	15.11	14.56	14.91	4930944
2009-02-03	14.98	15.28	14.79	15.21	6327209
2009-02-04	15.25	15.64	15.17	15.20	5782922
2009-02-05	15.03	15.63	14.99	15.44	8969446
2009-02-06	15.56	16.11	15.51	15.97	7666905
2009-02-09	16.01	16.14	15.89	16.01	4606891
2009-02-10	15.95	16.08	15.27	15.36	8825000
2009-02-11	15.35	15.53	15.20	15.39	5678460
2009-02-12	15.25	15.50	15.00	15.46	5786044
2009-02-13	15.44	15.70	15.39	15.39	3917162
2009-02-17	15.00	15.04	14.75	14.75	6237897
2009-02-18	14.96	15.00	14.64	14.76	6663419
2009-02-19	14.91	14.91	14.39	14.40	6833371
2009-02-20	14.25	14.64	14.21	14.54	12284580
2009-02-23	14.60	14.62	13.83	13.87	14199604
2009-02-24	13.99	14.44	13.90	14.24	8190678
2009-02-25	14.30	14.63	14.01	14.37	18432133
2009-02-26	14.44	14.69	14.20	14.22	7070918
2009-02-27	14.05	14.41	14.03	14.12	6972445
2009-03-02	13.94	14.18	13.67	13.78	7345194
2009-03-03	13.87	13.95	13.58	13.65	7444747
2009-03-04	13.92	14.27	13.84	14.01	6412933
2009-03-05	13.84	14.04	13.55	13.58	6954300
2009-03-06	13.81	13.86	13.17	13.65	23331561
2009-03-09	13.37	13.67	13.08	13.22	9427488
2009-03-10	13.35	14.04	13.31	13.98	24772858
2009-03-11	14.19	14.44	14.04	14.29	14230088
2009-03-12	14.37	14.75	14.19	14.70	8089141
2009-03-13	14.74	14.80	14.50	14.70	6735674
2009-03-16	14.82	14.90	14.52	14.57	4901134
2009-03-17	14.61	15.11	14.53	15.10	5677525
2009-03-18	15.01	15.56	14.95	15.31	10645079
2009-03-19	15.59	15.64	15.24	15.35	6230759
2009-03-20	15.34	15.47	14.95	15.04	5265916
2009-03-23	15.41	15.93	15.26	15.93	5424912
2009-03-24	15.79	15.94	15.66	15.67	5979820
2009-03-25	15.83	16.00	15.34	15.76	9481304
2009-03-26	15.98	16.21	15.82	16.17	8387212
2009-03-27	16.03	16.04	15.79	15.82	6294434
2009-03-30	15.57	15.57	15.18	15.33	6392700
2009-03-31	15.57	15.92	15.52	15.62	5039034
2009-04-01	15.44	16.08	15.40	16.06	6063353
2009-04-02	16.35	16.83	16.26	16.48	7322898
2009-04-03	16.53	16.78	16.44	16.71	15089887
2009-04-06	16.55	16.63	16.26	16.54	15326965
2009-04-07	16.34	16.40	16.07	16.08	6284241
2009-04-08	16.34	16.52	16.21	16.32	5336354
2009-04-09	16.71	16.93	16.62	16.73	15105781
2009-04-13	16.78	16.89	16.59	16.73	5776326
2009-04-14	16.70	16.72	16.46	16.55	5434559
2009-04-15	16.42	16.54	16.27	16.50	5673328
2009-04-16	16.72	17.07	16.59	16.99	14776338
2009-04-17	17.00	17.05	16.79	16.96	8981582
2009-04-20	16.69	16.70	16.38	16.42	5375525
2009-04-21	16.36	16.73	16.31	16.70	7309022
2009-04-22	16.64	17.11	16.60	16.78	9122719
2009-04-23	16.90	16.92	16.51	16.86	6821270
2009-04-24	17.00	17.25	16.86	17.10	5195679
2009-04-27	16.97	17.27	16.94	17.02	4374523
2009-04-28	16.93	17.14	16.80	17.01	7075730
2009-04-29	17.14	17.45	17.06	17.20	5524641
2009-04-30	17.48	17.67	17.19	17.25	12714201
2009-05-01	17.31	17.48	17.11	17.48	3511126
2009-05-04	17.60	17.83	17.50	17.80	4554313
2009-05-05	17.70	17.75	17.55	17.69	4544052
2009-05-06	17.89	17.89	17.52	17.79	7248826
2009-05-07	17.83	17.88	17.03	17.11	18326538
2009-05-08	17.33	17.37	16.94	17.09	6863023
2009-05-11	16.93	17.32	16.90	17.14	5695907
2009-05-12	17.26	17.29	16.96	17.05	5802987
2009-05-13	16.95	16.99	16.62	16.62	13210293
2009-05-14	16.74	17.00	16.69	16.80	6752629
2009-05-15	16.95	17.06	16.80	16.80	7018327
2009-05-18	17.00	17.26	16.90	17.26	4340248
2009-05-19	17.18	17.50	17.15	17.36	7119495
2009-05-20	17.48	17.56	17.16	17.18	8700749
2009-05-21	17.05	17.11	16.72	16.88	6453663
2009-05-22	16.95	17.04	16.70	16.94	5434660
2009-05-26	16.76	17.42	16.70	17.38	5743316
2009-05-27	17.39	17.60	17.20	17.21	7714817
2009-05-28	17.42	17.54	17.11	17.46	6177867
2009-05-29	17.51	17.68	17.34	17.65	5396989
2009-06-01	17.89	18.20	17.83	18.15	7937084
2009-06-02	18.03	18.30	17.97	18.11	6871984
2009-06-03	18.05	18.05	17.78	17.91	5743834
2009-06-04	18.04	18.21	18.01	18.16	9371752
2009-06-05	18.33	18.41	18.15	18.34	9653901
2009-06-08	18.16	18.33	17.92	18.23	6718883
2009-06-09	18.35	18.45	18.19	18.31	6112697
2009-06-10	18.42	18.48	18.10	18.36	5349953
2009-06-11	18.37	18.63	18.31	18.43	6167742
2009-06-12	18.38	18.44	18.19	18.38	5705521
2009-06-15	18.24	18.33	18.01	18.19	6774657
2009-06-16	18.24	18.28	17.92	17.96	6800711
2009-06-17	18.01	18.20	17.88	18.06	7721085
2009-06-18	18.06	18.13	17.94	17.98	6771338
2009-06-19	18.06	18.17	17.96	18.12	11448283
2009-06-22	17.95	18.00	17.61	17.67	7682374
2009-06-23	17.70	17.74	17.53	17.68	5780673
2009-06-24	17.84	18.07	17.79	17.93	6681649
2009-06-25	17.84	18.25	17.75	18.19	8693250
2009-06-26	18.13	18.25	18.08	18.16	8955180
2009-06-29	18.20	18.41	18.17	18.35	5331420
2009-06-30	18.39	18.43	18.08	18.21	7748917
2009-07-01	18.33	18.47	18.25	18.29	11035672
2009-07-02	18.11	18.12	17.83	17.83	9273847
2009-07-06	17.75	17.88	17.63	17.78	5862278
2009-07-07	17.81	17.85	17.34	17.34	4491224
2009-07-08	17.41	17.45	17.15	17.35	8610813
2009-07-09	17.44	17.55	17.37	17.46	14031173
2009-07-10	17.40	17.57	17.33	17.53	10027636
2009-07-13	17.51	17.86	17.31	17.86	8236830
2009-07-14	17.83	17.89	17.70	17.88	6954020
2009-07-15	18.19	18.56	18.15	18.55	8306235
2009-07-16	18.50	18.84	18.44	18.82	8516720
2009-07-17	18.82	19.00	18.74	19.00	18447745
2009-07-20	19.10	19.19	19.00	19.17	20703039
2009-07-21	19.24	19.28	19.03	19.28	15816479
2009-07-22	19.27	19.45	19.23	19.39	7262237
2009-07-23	19.38	19.87	19.34	19.77	13414635
2009-07-24	19.50	19.68	19.36	19.65	10707907
2009-07-27	19.68	19.68	19.43	19.65	5741723
2009-07-28	19.51	19.72	19.39	19.69	5887486
2009-07-29	19.59	19.67	19.45	19.67	5928410
2009-07-30	19.87	20.06	19.73	19.77	11482864
2009-07-31	19.78	19.89	19.67	19.70	6733790
2009-08-03	19.95	19.97	19.78	19.97	7821168
2009-08-04	19.85	19.94	19.81	19.91	5823609
2009-08-05	20.00	20.00	19.65	19.73	5012578
2009-08-06	19.79	19.83	19.52	19.59	10208199
2009-08-07	19.87	19.91	19.70	19.79	11741446
2009-08-10	19.69	19.76	19.54	19.70	12463665
2009-08-11	19.61	19.63	19.41	19.42	4821792
2009-08-12	19.45	19.95	19.42	19.81	5338454
2009-08-13	19.88	19.94	19.70	19.90	6075842
2009-08-14	19.88	19.91	19.57	19.71	3455921
2009-08-17	19.40	19.46	19.20	19.24	5061608
2009-08-18	19.33	19.54	19.30	19.53	3716788
2009-08-19	19.27	19.66	19.24	19.58	5720283
2009-08-20	19.60	19.83	19.54	19.80	3911170
2009-08-21	19.92	20.12	19.80	20.09	6633574
2009-08-24	20.15	20.27	20.03	20.03	4240774
2009-08-25	20.14	20.27	20.07	20.08	4613426
2009-08-26	20.07	20.23	20.04	20.17	5684796
2009-08-27	20.12	20.22	19.87	20.21	9414637
2009-08-28	20.46	20.57	20.14	20.28	11048604
2009-08-31	20.05	20.08	19.92	20.02	9825156
2009-09-01	19.94	20.24	19.59	19.61	13649881
2009-09-02	19.58	19.74	19.53	19.65	4948055
2009-09-03	19.76	19.76	19.51	19.74	5338314
2009-09-04	19.74	20.09	19.71	20.09	10254815
2009-09-08	20.19	20.24	20.08	20.24	3124598
2009-09-09	20.20	20.44	20.16	20.39	7057675
2009-09-10	20.40	20.67	20.34	20.67	15727499
2009-09-11	20.66	20.73	20.51	20.69	11761680
2009-09-14	20.51	20.67	20.50	20.62	4524278
2009-09-15	20.68	20.82	20.60	20.76	4572488
2009-09-16	20.85	20.99	20.71	20.92	10838545
2009-09-17	20.86	20.99	20.78	20.84	5726411
2009-09-18	20.85	20.93	20.73	20.89	6549396
2009-09-21	20.75	20.89	20.67	20.80	6007851
2009-09-22	20.96	20.97	20.79	20.91	5691342
2009-09-23	21.00	21.24	20.84	20.91	6525917
2009-09-24	21.00	21.03	20.63	20.71	5581922
2009-09-25	20.64	20.78	20.55	20.58	9222582
2009-09-28	20.70	21.08	20.70	20.92	5062937
2009-09-29	20.92	21.02	20.77	20.81	11108155
2009-09-30	20.86	20.99	20.55	20.87	14908062
2009-10-01	20.77	20.77	20.25	20.25	16202310
2009-10-02	20.09	20.36	20.09	20.25	7154996
2009-10-05	20.30	20.46	20.16	20.42	6221290
2009-10-06	20.52	20.81	20.50	20.79	8246692
2009-10-07	20.74	20.81	20.65	20.75	5191138
2009-10-08	20.92	20.98	20.76	20.88	4999237
2009-10-09	20.80	21.02	20.77	21.02	9212775
2009-10-12	21.10	21.15	20.92	21.03	3998760
2009-10-13	21.04	21.16	20.95	21.11	4807924
2009-10-14	21.41	21.41	21.24	21.36	9181135
2009-10-15	21.26	21.33	21.17	21.32	5721445
2009-10-16	21.23	21.24	21.00	21.12	7215581
2009-10-19	21.18	21.36	21.10	21.35	9162158
2009-10-20	21.49	21.50	21.18	21.28	7084748
2009-10-21	21.29	21.63	21.23	21.29	9058491
2009-10-22	21.30	21.45	21.14	21.39	10329613
2009-10-23	21.67	21.70	21.24	21.33	16498969
2009-10-26	21.38	21.59	21.14	21.19	10610005
2009-10-27	21.20	21.32	21.00	21.08	9355883
2009-10-28	20.94	21.12	20.76	20.77	13055844
2009-10-29	20.97	21.20	20.86	21.17	10726390
2009-10-30	21.15	21.15	20.59	20.61	11335373
2009-11-02	20.63	20.88	20.46	20.73	16750713
2009-11-03	20.56	20.65	20.46	20.65	15033206
2009-11-04	20.74	21.02	20.74	20.77	7939565
2009-11-05	21.06	21.27	21.01	21.22	6739698
2009-11-06	21.11	21.30	21.07	21.25	4962046
2009-11-09	21.42	21.81	21.36	21.74	7437367
2009-11-10	21.69	21.80	21.62	21.73	5367593
2009-11-11	21.86	21.92	21.72	21.86	5211554
2009-11-12	21.86	21.96	21.68	21.70	6361318
2009-11-13	21.80	21.96	21.65	21.90	5436162
2009-11-16	22.00	22.18	21.94	22.14	8003548
2009-11-17	22.05	22.24	22.03	22.24	5001819
2009-11-18	22.21	22.21	21.99	22.12	4210662
2009-11-19	21.97	21.98	21.67	21.80	10573481
2009-11-20	21.66	21.74	21.61	21.69	5551281
2009-11-23	21.91	22.11	21.89	22.07	7236020
2009-11-24	22.06	22.07	21.90	22.03	7012510
2009-11-25	22.07	22.11	22.01	22.07	3507571
2009-11-27	21.54	21.86	21.46	21.71	5257431
2009-11-30	21.70	21.80	21.56	21.75	6983147
2009-12-01	21.92	22.15	21.91	22.10	8527053
2009-12-02	22.10	22.27	22.03	22.07	5212131
2009-12-03	22.17	22.27	22.03	22.08	6448227
2009-12-04	22.31	22.45	22.00	22.22	11021195
2009-12-07	22.24	22.31	22.13	22.18	6636499
2009-12-08	22.08	22.17	21.90	21.98	8826263
2009-12-09	22.02	22.19	21.88	22.19	7479508
2009-12-10	22.27	22.39	22.25	22.29	10928363
2009-12-11	22.37	22.40	22.17	22.24	4097986
2009-12-14	22.41	22.45	22.30	22.42	11716500
2009-12-15	22.37	22.46	22.20	22.28	5083783
2009-12-16	22.39	22.46	22.31	22.35	4482951
2009-12-17	22.27	22.27	22.06	22.08	5126060
2009-12-18	22.22	22.36	22.12	22.33	7314838
2009-12-21	22.47	22.62	22.41	22.53	6207657
2009-12-22	22.60	22.71	22.58	22.71	3804425
2009-12-23	22.76	22.82	22.67	22.80	5491604
2009-12-24	22.87	23.02	22.82	23.01	1666549
2009-12-28	23.05	23.11	22.95	23.08	9133721
2009-12-29	23.12	23.12	23.01	23.05	3849384
2009-12-30	23.01	23.14	22.98	23.13	5683447
2009-12-31	23.15	23.18	22.87	22.93	5763691
2010-01-04	23.14	23.29	23.10	23.27	8449675
2010-01-05	23.30	23.30	23.10	23.24	19988202
2010-01-06	23.24	23.25	22.96	22.98	10024014
2010-01-07	23.00	23.00	22.81	22.89	7293126
2010-01-08	22.86	23.06	22.78	23.04	11886659
2010-01-11	23.14	23.15	22.84	22.95	15241331
2010-01-12	22.82	22.85	22.61	22.70	9742883
2010-01-13	22.80	22.95	22.60	22.92	10053633
2010-01-14	22.90	23.06	22.87	22.98	7508600
2010-01-15	23.02	23.04	22.59	22.66	13533257
2010-01-19	22.71	23.05	22.71	23.05	7482746
2010-01-20	22.87	22.87	22.47	22.68	14698952
2010-01-21	22.75	22.86	22.37	22.44	12805470
2010-01-22	22.40	22.40	21.63	21.66	33702076
2010-01-25	21.86	21.98	21.72	21.84	33340304
2010-01-26	21.80	22.05	21.68	21.78	16125257
2010-01-27	21.79	22.01	21.63	21.96	17684927
2010-01-28	21.85	21.88	21.24	21.33	23143474
2010-01-29	21.53	21.56	20.86	20.96	26897583
2010-02-01	21.06	21.25	21.05	21.20	19215146
2010-02-02	21.27	21.47	21.15	21.41	13695574
2010-02-03	21.33	21.51	21.31	21.46	14784026
2010-02-04	21.33	21.37	20.84	20.86	16489074
2010-02-05	20.89	21.11	20.71	21.07	23253682
2010-02-08	21.10	21.22	20.95	20.98	22944921
2010-02-09	21.21	21.36	21.02	21.16	15891506
2010-02-10	21.21	21.24	20.97	21.10	10423313
2010-02-11	21.10	21.40	20.95	21.32	15175828
2010-02-12	21.17	21.40	21.04	21.36	15143550
2010-02-16	21.49	21.68	21.43	21.68	10233485
2010-02-17	21.78	21.78	21.63	21.74	8903296
2010-02-18	21.73	21.92	21.68	21.88	5764040
2010-02-19	21.76	21.93	21.73	21.82	6767797
2010-02-22	21.93	21.94	21.74	21.78	7037284
2010-02-23	21.76	21.77	21.42	21.51	10485731
2010-02-24	21.61	21.79	21.59	21.72	7538968
2010-02-25	21.44	21.70	21.30	21.66	11657636
2010-02-26	21.66	21.75	21.56	21.69	9701918
2010-03-01	21.80	21.99	21.76	21.97	6422504
2010-03-02	22.07	22.11	21.87	21.94	7011811
2010-03-03	22.00	22.06	21.89	21.95	8331797
2010-03-04	21.98	22.06	21.82	22.04	3624507
2010-03-05	22.20	22.34	22.12	22.31	7047807
2010-03-08	22.35	22.47	22.32	22.43	5861348
2010-03-09	22.40	22.67	22.36	22.53	12001889
2010-03-10	22.54	22.72	22.52	22.68	16908603
2010-03-11	22.62	22.77	22.58	22.77	5454760
2010-03-12	22.83	22.96	22.69	22.75	7459202
2010-03-15	22.67	22.76	22.56	22.73	8781979
2010-03-16	22.73	22.91	22.71	22.90	6614728
2010-03-17	22.93	23.10	22.88	22.97	9810481
2010-03-18	22.96	23.05	22.93	23.00	4502607
2010-03-19	23.02	23.03	22.69	22.79	9042991
2010-03-22	22.68	23.06	22.66	22.96	8430794
2010-03-23	23.04	23.20	22.94	23.18	5978388
2010-03-24	23.07	23.14	23.00	23.07	5877094
2010-03-25	23.22	23.38	23.06	23.11	8332094
2010-03-26	23.17	23.20	22.95	23.00	8580551
2010-03-29	23.10	23.20	23.04	23.07	7747289
2010-03-30	23.13	23.25	23.03	23.17	5314769
2010-03-31	23.10	23.18	23.00	23.10	4678200
2010-04-01	23.16	23.29	22.90	23.06	9107592
2010-04-05	23.14	23.34	22.93	23.33	4849584
2010-04-06	23.25	23.41	23.16	23.35	5071830
2010-04-07	23.28	23.38	23.14	23.26	5710208
2010-04-08	23.18	23.33	23.07	23.30	8455145
2010-04-09	23.35	23.49	23.27	23.48	5489649
2010-04-12	23.50	23.61	23.48	23.53	4160425
2010-04-13	23.50	23.64	23.42	23.60	5939816
2010-04-14	23.79	23.95	23.75	23.94	14981241
2010-04-15	23.96	24.06	23.89	24.05	9493238
2010-04-16	23.91	24.02	23.61	23.73	15204421
2010-04-19	23.69	23.82	23.52	23.78	8766745
2010-04-20	23.86	23.96	23.72	23.91	6944127
2010-04-21	24.05	24.08	23.84	23.96	9400837
2010-04-22	23.73	24.04	23.56	24.02	10011055
2010-04-23	24.01	24.11	23.87	24.08	12870167
2010-04-26	24.13	24.16	24.02	24.05	9812814
2010-04-27	23.95	24.06	23.54	23.58	28248989
2010-04-28	23.73	23.73	23.44	23.65	12760620
2010-04-29	23.76	23.93	23.71	23.89	9053559
2010-04-30	23.87	23.91	23.38	23.39	10547579
2010-05-03	23.46	23.80	23.46	23.71	6884403
2010-05-04	23.43	23.46	22.89	23.03	14841296
2010-05-05	22.80	23.09	22.78	22.93	13465029
2010-05-06	22.77	22.99	20.64	22.24	25524434
2010-05-07	22.14	22.31	21.25	21.75	25222270
2010-05-10	22.69	22.85	22.53	22.75	23388138
2010-05-11	22.51	23.00	22.49	22.60	12864983
2010-05-12	22.76	23.19	22.76	23.19	11812386
2010-05-13	23.11	23.27	22.80	22.85	11439725
2010-05-14	22.65	22.70	22.17	22.41	16497505
2010-05-17	22.47	22.55	22.07	22.52	14988155
2010-05-18	22.67	22.70	22.08	22.18	22520081
2010-05-19	22.12	22.30	21.83	22.01	26722570
2010-05-20	21.66	21.71	21.24	21.31	19833754
2010-05-21	20.94	21.60	20.86	21.47	21021949
2010-05-24	21.48	21.66	21.34	21.37	12961644
2010-05-25	20.82	21.35	20.67	21.31	18288336
2010-05-26	21.51	21.72	21.04	21.10	24322970
2010-05-27	21.58	21.84	21.51	21.82	19124376
2010-05-28	21.83	21.84	21.49	21.64	12116293
2010-06-01	21.54	21.88	21.40	21.43	13233421
2010-06-02	21.55	21.91	21.40	21.91	10379910
2010-06-03	21.98	22.17	21.85	22.13	12585211
2010-06-04	21.66	21.95	21.34	21.42	18494456
2010-06-07	21.53	21.60	21.07	21.11	10543181
2010-06-08	21.14	21.21	20.83	21.15	13325331
2010-06-09	21.31	21.50	20.94	21.04	13313487
2010-06-10	21.27	21.57	21.23	21.55	14212707
2010-06-11	21.33	21.78	21.33	21.74	10725583
2010-06-14	21.97	22.04	21.67	21.70	13023779
2010-06-15	21.83	22.29	21.80	22.27	11526778
2010-06-16	22.18	22.40	22.13	22.33	7753725
2010-06-17	22.43	22.45	22.18	22.41	9918781
2010-06-18	22.35	22.45	22.26	22.33	7119273
2010-06-21	22.58	22.62	22.06	22.17	8742142
2010-06-22	22.24	22.40	21.95	21.98	10183309
2010-06-23	22.05	22.11	21.77	21.94	9409706
2010-06-24	21.84	21.90	21.46	21.50	15267367
2010-06-25	21.63	21.65	21.31	21.48	15665483
2010-06-28	21.45	21.62	21.34	21.52	10263589
2010-06-29	21.16	21.19	20.57	20.72	19834728
2010-06-30	20.63	20.80	20.34	20.40	12499983
2010-07-01	20.41	20.54	20.01	20.32	22905335
2010-07-02	20.41	20.48	20.15	20.29	8510942
2010-07-06	20.61	20.76	20.28	20.49	15336114
2010-07-07	20.52	21.18	20.49	21.15	12890224
2010-07-08	21.36	21.36	21.04	21.28	8666396
2010-07-09	21.27	21.39	21.23	21.39	7858124
2010-07-12	21.34	21.58	21.34	21.49	8713517
2010-07-13	21.71	21.87	21.56	21.80	10290940
2010-07-14	21.88	22.07	21.81	21.93	12383430
2010-07-15	21.88	22.02	21.65	22.00	12419477
2010-07-16	21.81	21.86	21.35	21.37	15108100
2010-07-19	21.46	21.63	21.35	21.58	7352297
2010-07-20	21.20	21.75	21.11	21.72	15610539
2010-07-21	21.89	21.91	21.39	21.46	16655014
2010-07-22	21.73	22.11	21.72	22.04	11719238
2010-07-23	21.98	22.19	21.91	22.19	10386264
2010-07-26	22.19	22.34	22.10	22.32	6576235
2010-07-27	22.40	22.45	22.27	22.39	7794178
2010-07-28	22.35	22.43	22.13	22.21	13176699
2010-07-29	22.29	22.32	21.83	22.01	10647667
2010-07-30	21.77	22.04	21.70	21.92	8956338
2010-08-02	22.18	22.44	22.11	22.38	15710246
2010-08-03	22.35	22.36	22.21	22.26	5403499
2010-08-04	22.32	22.45	22.17	22.44	14681569
2010-08-05	22.29	22.38	22.20	22.34	5073770
2010-08-06	22.13	22.31	21.98	22.28	15617072
2010-08-09	22.34	22.47	22.25	22.43	13552707
2010-08-10	22.22	22.32	22.04	22.20	11289267
2010-08-11	21.86	21.87	21.59	21.67	18062699
2010-08-12	21.24	21.46	21.14	21.37	15165764
2010-08-13	21.28	21.40	21.24	21.27	6078711
2010-08-16	21.14	21.42	21.08	21.31	10268538
2010-08-17	21.51	21.73	21.43	21.54	17100587
2010-08-18	21.54	21.78	21.47	21.66	12616087
2010-08-19	21.58	21.65	21.27	21.40	13811008
2010-08-20	21.33	21.42	21.23	21.35	9316322
2010-08-23	21.46	21.51	21.16	21.16	8183771
2010-08-24	20.93	21.08	20.77	20.87	10593893
2010-08-25	20.74	21.09	20.69	21.00	11073011
2010-08-26	21.10	21.13	20.76	20.79	10154933
2010-08-27	20.91	21.05	20.58	21.04	14991924
2010-08-30	20.93	21.09	20.76	20.76	7593563
2010-08-31	20.71	20.84	20.58	20.69	15519963
2010-09-01	20.97	21.30	20.93	21.22	14798047
2010-09-02	21.23	21.41	21.19	21.41	9306449
2010-09-03	21.60	21.73	21.51	21.73	10358911
2010-09-07	21.63	21.74	21.53	21.55	7839342
2010-09-08	21.62	21.72	21.56	21.67	9290728
2010-09-09	21.85	21.89	21.69	21.73	6947591
2010-09-10	21.75	21.77	21.60	21.74	8150288
2010-09-13	21.95	22.17	21.92	22.13	11598655
2010-09-14	22.13	22.40	22.05	22.22	9427177
2010-09-15	22.20	22.41	22.16	22.36	7381610
2010-09-16	22.33	22.51	22.29	22.49	7800608
2010-09-17	22.56	22.58	22.42	22.53	14419656
2010-09-20	22.61	22.90	22.56	22.86	9552528
2010-09-21	22.89	23.01	22.74	22.82	18634578
2010-09-22	22.73	22.84	22.59	22.71	8405751
2010-09-23	22.56	22.92	22.53	22.68	9931260
2010-09-24	22.90	23.14	22.90	23.12	8166285
2010-09-27	23.17	23.31	23.08	23.13	15320078
2010-09-28	23.19	23.21	22.83	23.16	14715927
2010-09-29	23.11	23.21	23.05	23.11	6133454
2010-09-30	23.23	23.37	22.89	23.02	13139333
2010-10-01	23.18	23.22	22.95	23.03	12167613
2010-10-04	22.91	23.03	22.68	22.84	8487910
2010-10-05	23.00	23.35	22.99	23.29	7713017
2010-10-06	23.29	23.36	22.99	23.18	7169902
2010-10-07	23.27	23.28	23.02	23.18	4949630
2010-10-08	23.19	23.36	23.03	23.31	6670571
2010-10-11	23.36	23.45	23.26	23.35	6041056
2010-10-12	23.28	23.54	23.15	23.49	11007240
2010-10-13	23.63	23.79	23.56	23.68	15479406
2010-10-14	23.73	23.77	23.56	23.69	5514666
2010-10-15	24.01	24.10	23.81	24.09	21346945
2010-10-18	24.10	24.25	24.01	24.25	10752548
2010-10-19	23.79	24.00	23.64	23.81	25204673
2010-10-20	23.90	24.16	23.85	24.02	23627217
2010-10-21	24.15	24.20	23.79	24.04	27648896
2010-10-22	24.04	24.13	23.99	24.11	5762526
2010-10-25	24.20	24.36	24.18	24.18	9499998
2010-10-26	24.09	24.27	23.99	24.24	10317837
2010-10-27	24.14	24.33	24.06	24.31	11837288
2010-10-28	24.41	24.43	24.15	24.31	8548050
2010-10-29	24.35	24.45	24.31	24.35	8338505
2010-11-01	24.47	24.62	24.27	24.37	8468842
2010-11-02	24.59	24.67	24.54	24.61	7486823
2010-11-03	24.65	24.76	24.45	24.75	15116328
2010-11-04	25.01	25.14	24.96	25.12	13674817
2010-11-05	25.13	25.13	24.99	25.10	8737608
2010-11-08	25.05	25.15	25.00	25.12	7502093
2010-11-09	25.20	25.28	24.93	25.05	9079937
2010-11-10	25.08	25.11	24.84	25.07	7053434
2010-11-11	24.59	24.72	24.44	24.69	12127644
2010-11-12	24.56	24.68	24.22	24.34	10785463
2010-11-15	24.46	24.48	24.25	24.27	8800095
2010-11-16	24.10	24.18	23.74	23.83	17919649
2010-11-17	23.86	24.00	23.74	23.84	10412847
2010-11-18	24.10	24.34	24.09	24.24	10805247
2010-11-19	24.24	24.34	24.16	24.31	5119851
2010-11-22	24.20	24.45	24.14	24.45	9414124
2010-11-23	24.22	24.26	23.97	24.09	11009888
2010-11-24	24.29	24.50	24.26	24.49	7216167
2010-11-26	24.29	24.44	24.24	24.25	2490421
2010-11-29	24.23	24.30	23.97	24.19	7172891
2010-11-30	23.97	24.08	23.87	23.95	10692998
2010-12-01	24.30	24.53	24.24	24.46	10728422
2010-12-02	24.49	24.77	24.47	24.75	9625580
2010-12-03	24.62	24.82	24.61	24.81	9177723
2010-12-06	24.78	24.87	24.75	24.81	6439015
2010-12-07	25.10	25.10	24.82	24.84	9910526
2010-12-08	24.93	25.05	24.81	25.05	9010815
2010-12-09	25.15	25.16	24.97	25.07	6231249
2010-12-10	25.12	25.21	25.04	25.19	5816918
2010-12-13	25.29	25.32	25.12	25.14	6901043
2010-12-14	25.14	25.27	25.12	25.18	6291634
2010-12-15	25.15	25.28	25.01	25.08	4598431
2010-12-16	25.11	25.23	25.00	25.12	5935102
2010-12-17	25.09	25.13	25.02	25.08	5979009
2010-12-20	25.14	25.17	24.95	25.10	4770698
2010-12-21	25.18	25.26	25.14	25.25	5557618
2010-12-22	25.22	25.25	25.18	25.22	5407706
2010-12-23	25.19	25.24	25.13	25.21	3228144
2010-12-27	25.10	25.30	25.05	25.26	2991320
2010-12-28	25.31	25.33	25.21	25.23	2907471
2010-12-29	25.30	25.34	25.25	25.28	3734852
2010-12-30	25.26	25.29	25.19	25.22	5045910
2010-12-31	25.21	25.24	25.09	25.19	6352018
2011-01-03	25.38	25.61	25.38	25.47	7427558
2011-01-04	25.59	25.62	25.40	25.57	9191627
2011-01-05	25.52	25.75	25.47	25.72	11837352
2011-01-06	25.78	25.87	25.67	25.87	11044908
2011-01-07	25.85	25.87	25.53	25.75	8915519
2011-01-10	25.72	25.82	25.60	25.77	10333224
2011-01-11	25.86	25.88	25.65	25.73	8391966
2011-01-12	25.88	25.98	25.79	25.96	13580062
2011-01-13	25.98	26.01	25.86	25.94	13044685
2011-01-14	25.96	26.17	25.91	26.17	7853343
2011-01-18	26.01	26.23	25.98	26.20	8633993
2011-01-19	26.26	26.26	25.93	26.01	11215527
2011-01-20	25.92	25.93	25.65	25.87	15358846
2011-01-21	26.02	26.03	25.71	25.72	11631642
2011-01-24	25.73	26.10	25.73	26.08	18491745
2011-01-25	26.02	26.21	25.96	26.20	11014411
2011-01-26	26.27	26.43	26.20	26.35	8285476
2011-01-27	26.36	26.52	26.29	26.44	9052408
2011-01-28	26.47	26.47	25.74	25.83	16182134
2011-01-31	25.85	25.99	25.70	25.99	13986494
2011-02-01	26.18	26.49	26.15	26.43	12372659
2011-02-02	26.37	26.53	26.37	26.48	8747687
2011-02-03	26.47	26.58	26.25	26.52	11464441
2011-02-04	26.57	26.71	26.47	26.69	7567596
2011-02-07	26.75	26.95	26.74	26.82	9798322
2011-02-08	26.88	26.95	26.77	26.93	5188543
2011-02-09	26.89	26.96	26.80	26.88	5189094
2011-02-10	26.67	26.83	26.57	26.76	7838558
2011-02-11	26.77	26.94	26.70	26.90	12749773
2011-02-14	26.88	26.99	26.87	26.94	5941748
2011-02-15	26.89	26.89	26.74	26.84	6042371
2011-02-16	26.92	27.02	26.84	26.99	6786533
2011-02-17	26.86	27.07	26.84	27.04	6648885
2011-02-18	27.07	27.09	26.93	27.00	6334004
2011-02-22	26.66	26.79	26.29	26.34	22346802
2011-02-23	26.25	26.30	25.87	26.03	12256295
2011-02-24	26.05	26.20	25.83	26.12	11360512
2011-02-25	26.29	26.48	26.24	26.45	7803731
2011-02-28	26.54	26.63	26.38	26.55	9253326
2011-03-01	26.61	26.66	26.03	26.05	14553166
2011-03-02	26.09	26.41	26.06	26.21	9927222
2011-03-03	26.46	26.64	26.45	26.63	9558403
2011-03-04	26.63	26.63	26.26	26.42	13935373
2011-03-07	26.53	26.53	25.92	26.08	14859069
2011-03-08	26.10	26.41	26.00	26.30	10990798
2011-03-09	26.22	26.29	26.03	26.19	11913747
2011-03-10	25.89	25.91	25.66	25.70	15018778
2011-03-11	25.56	25.90	25.56	25.80	11415684
2011-03-14	25.67	25.85	25.53	25.68	9655339
2011-03-15	24.93	25.43	24.87	25.30	14937469
2011-03-16	25.16	25.25	24.52	24.68	21457058
2011-03-17	25.02	25.18	24.90	24.94	10960303
2011-03-18	25.19	25.20	24.87	24.90	18482544
2011-03-21	25.30	25.47	25.26	25.32	8929770
2011-03-22	25.36	25.38	25.25	25.28	9204184
2011-03-23	25.22	25.49	25.11	25.42	5835678
2011-03-24	25.62	25.85	25.50	25.82	10413266
2011-03-25	25.90	26.02	25.85	25.88	6237285
2011-03-28	25.98	26.04	25.80	25.82	8270766
2011-03-29	25.79	26.01	25.67	26.00	5157457
2011-03-30	26.15	26.17	26.05	26.11	6228208
2011-03-31	26.07	26.15	26.02	26.06	6217289
2011-04-01	26.18	26.24	25.93	26.01	10984136
2011-04-04	26.07	26.08	25.82	25.92	5871603
2011-04-05	25.91	26.07	25.85	25.88	9920373
2011-04-06	26.06	26.11	25.92	26.07	10946565
2011-04-07	26.04	26.17	25.87	26.08	9169426
2011-04-08	26.18	26.18	25.84	25.93	6369168
2011-04-11	25.97	26.03	25.81	25.89	5796921
2011-04-12	25.74	25.81	25.59	25.68	8064577
2011-04-13	25.81	25.94	25.70	25.84	7224881
2011-04-14	25.71	25.82	25.57	25.79	5508044
2011-04-15	25.72	25.80	25.59	25.74	10205916
2011-04-18	25.47	25.52	25.20	25.51	8842153
2011-04-19	25.54	25.58	25.42	25.58	9971056
2011-04-20	25.96	26.16	25.94	26.12	9284326
2011-04-21	26.36	26.37	26.22	26.35	10249929
2011-04-25	26.35	26.40	26.29	26.37	6259662
2011-04-26	26.43	26.68	26.39	26.59	7188482
2011-04-27	26.65	26.79	26.54	26.75	8029271
2011-04-28	26.69	26.79	26.64	26.76	8496279
2011-04-29	26.74	26.79	26.66	26.74	7497706
2011-05-02	26.86	26.89	26.61	26.64	6708080
2011-05-03	26.64	26.70	26.48	26.65	8164376
2011-05-04	26.66	26.71	26.39	26.57	10963990
2011-05-05	26.50	26.70	26.34	26.43	13436166
2011-05-06	26.66	26.80	26.46	26.48	10697441
2011-05-09	26.54	26.68	26.44	26.59	3981139
2011-05-10	26.62	26.86	26.61	26.83	13603947
2011-05-11	26.82	26.88	26.44	26.59	11849315
2011-05-12	26.52	26.82	26.37	26.79	10984080
2011-05-13	26.69	26.72	26.43	26.46	10207689
2011-05-16	26.34	26.47	26.03	26.08	16969846
2011-05-17	25.93	26.09	25.79	26.08	55192598
2011-05-18	26.10	26.31	26.05	26.27	11963562
2011-05-19	26.37	26.38	26.16	26.32	8182187
2011-05-20	26.29	26.36	26.11	26.17	13458309
2011-05-23	25.81	25.90	25.70	25.80	12608672
2011-05-24	25.86	25.87	25.71	25.72	8765693
2011-05-25	25.68	25.93	25.64	25.80	12413046
2011-05-26	25.76	26.02	25.75	25.97	11218894
2011-05-27	25.99	26.10	25.96	26.10	12554522
2011-05-31	26.32	26.46	26.19	26.46	10672707
2011-06-01	26.39	26.48	25.89	25.91	16627416
2011-06-02	25.94	26.03	25.81	25.93	10404840
2011-06-03	25.63	25.79	25.51	25.54	10777246
2011-06-06	25.52	25.60	25.33	25.35	8436722
2011-06-07	25.43	25.49	25.26	25.27	8807790
2011-06-08	25.17	25.24	25.03	25.10	9993517
2011-06-09	25.11	25.22	25.04	25.12	5333445
2011-06-10	25.03	25.06	24.75	24.77	10907100
2011-06-13	24.79	24.91	24.70	24.79	11664806
2011-06-14	25.01	25.17	24.98	25.10	9117662
2011-06-15	24.86	24.98	24.58	24.63	16561635
2011-06-16	24.61	24.75	24.39	24.57	9227839
2011-06-17	24.73	24.75	24.39	24.45	19947898
2011-06-20	24.35	24.61	24.34	24.54	8727053
2011-06-21	24.67	25.03	24.56	24.98	14340838
2011-06-22	24.84	24.99	24.78	24.80	11135259
2011-06-23	24.50	24.99	24.44	24.97	12577914
2011-06-24	24.89	24.90	24.51	24.54	11760509
2011-06-27	24.59	25.00	24.52	24.87	11981350
2011-06-28	24.94	25.19	24.92	25.18	8059331
2011-06-29	25.27	25.38	25.12	25.38	8282731
2011-06-30	25.49	25.73	25.46	25.70	9098473
2011-07-01	25.73	26.16	25.65	26.12	11451521
2011-07-05	26.10	26.20	26.04	26.16	8155995
2011-07-06	26.15	26.33	26.05	26.28	6758554
2011-07-07	26.45	26.66	26.43	26.60	13009128
2011-07-08	26.35	26.47	26.20	26.47	11954162
2011-07-11	26.18	26.31	25.94	26.03	11690685
2011-07-12	25.95	26.04	25.77	25.80	9430817
2011-07-13	25.93	26.13	25.78	25.86	5580510
2011-07-14	25.91	26.08	25.54	25.64	10751712
2011-07-15	25.89	25.95	25.73	25.92	14237900
2011-07-18	25.79	25.93	25.60	25.83	8380675
2011-07-19	26.08	26.46	26.06	26.45	12320810
2011-07-20	26.65	26.65	26.32	26.37	5926782
2011-07-21	26.33	26.62	26.20	26.49	11217023
2011-07-22	26.48	26.77	26.45	26.72	6314942
2011-07-25	26.50	26.79	26.44	26.65	5902938
2011-07-26	26.67	26.88	26.63	26.77	8329320
2011-07-27	26.50	26.52	26.01	26.06	13465631
2011-07-28	26.02	26.31	25.93	26.02	10704581
2011-07-29	25.78	26.09	25.61	25.81	11477419
2011-08-01	26.14	26.21	25.49	25.79	11998871
2011-08-02	25.64	25.78	25.21	25.25	21124014
2011-08-03	25.27	25.58	24.92	25.51	21536391
2011-08-04	25.21	25.26	24.44	24.48	33695837
2011-08-05	24.65	24.76	23.61	24.33	32841770
2011-08-08	23.59	23.98	22.96	22.96	44960856
2011-08-09	23.22	24.02	22.62	24.01	41803002
2011-08-10	23.56	23.79	23.01	23.07	34620529
2011-08-11	23.42	24.26	23.29	23.95	31596466
2011-08-12	24.26	24.29	23.89	24.12	14585897
2011-08-15	24.31	24.58	24.19	24.57	34968103
2011-08-16	24.35	24.55	24.04	24.37	20233163
2011-08-17	24.35	24.57	24.01	24.26	21578230
2011-08-18	23.57	23.58	22.85	23.08	30947691
2011-08-19	22.78	23.20	22.47	22.52	37744634
2011-08-22	22.98	23.03	22.55	22.62	20322389
2011-08-23	22.80	23.49	22.72	23.47	18570139
2011-08-24	23.45	23.74	23.28	23.68	22498398
2011-08-25	23.68	23.79	23.26	23.34	20437718
2011-08-26	23.25	23.87	23.00	23.80	23166592
2011-08-29	24.04	24.41	24.03	24.40	19925909
2011-08-30	24.35	24.63	24.17	24.50	12470172
2011-08-31	24.63	24.80	24.24	24.44	12260257
2011-09-01	24.49	24.68	24.16	24.17	11321535
2011-09-02	23.76	23.89	23.53	23.62	14339470
2011-09-06	23.11	23.56	23.00	23.51	11431534
2011-09-07	23.85	24.12	23.80	24.12	10757607
2011-09-08	24.03	24.35	23.94	24.00	9460604
2011-09-09	23.82	23.95	23.37	23.49	16506899
2011-09-12	23.25	23.78	23.22	23.77	11252547
2011-09-13	23.88	24.12	23.72	24.05	16342106
2011-09-14	24.23	24.68	23.94	24.41	16810982
2011-09-15	24.65	24.85	24.46	24.80	12576803
2011-09-16	24.79	24.98	24.73	24.98	15003540
2011-09-19	24.66	25.02	24.46	24.92	11764348
2011-09-20	25.06	25.29	24.84	24.86	24735279
2011-09-21	24.96	25.15	24.48	24.49	22080795
2011-09-22	23.85	24.08	23.42	23.73	41230936
2011-09-23	23.66	24.08	23.56	24.00	26098898
2011-09-26	24.11	24.35	23.71	24.30	20508153
2011-09-27	24.72	24.98	24.47	24.61	21943321
2011-09-28	24.69	24.84	24.24	24.26	12328801
2011-09-29	24.62	24.71	23.83	24.21	19693116
2011-09-30	23.89	24.09	23.57	23.60	16734980
2011-10-03	23.41	23.76	23.04	23.07	23539313
2011-10-04	22.82	23.55	22.60	23.54	16976210
2011-10-05	23.49	24.07	23.30	24.03	13240094
2011-10-06	23.98	24.40	23.84	24.39	10667306
2011-10-07	24.42	24.55	24.15	24.30	9772509
2011-10-10	24.57	25.07	24.57	25.05	8208292
2011-10-11	24.96	25.22	24.90	25.16	10772556
2011-10-12	25.36	25.54	25.27	25.27	9613234
2011-10-13	25.25	25.57	25.19	25.55	9977292
2011-10-14	25.90	26.04	25.78	26.00	11503405
2011-10-17	25.95	25.96	25.48	25.59	8901252
2011-10-18	25.52	25.97	25.28	25.82	8711856
2011-10-19	25.67	25.72	25.27	25.32	12245292
2011-10-20	25.31	25.34	24.90	25.21	8937666
2011-10-21	25.49	25.66	25.34	25.53	9792631
2011-10-24	25.62	26.01	25.57	25.93	12653676
2011-10-25	25.86	25.87	25.45	25.52	12034951
2011-10-26	25.76	25.77	25.16	25.63	7495044
2011-10-27	26.23	26.56	26.05	26.39	13942098
2011-10-28	26.28	26.54	26.25	26.48	9005790
2011-10-31	26.22	26.32	25.99	26.01	6431113
2011-11-01	25.40	25.57	25.24	25.29	16598211
2011-11-02	25.61	25.72	25.41	25.60	8999988
2011-11-03	25.88	26.24	25.58	26.21	11639715
2011-11-04	26.01	26.13	25.80	26.05	5703226
2011-11-07	26.03	26.24	25.77	26.21	6382433
2011-11-08	26.41	26.54	26.14	26.51	7238094
2011-11-09	26.00	26.05	25.52	25.59	10394737
2011-11-10	25.91	25.92	25.45	25.67	5727039
2011-11-11	25.91	26.24	25.90	26.16	4938539
2011-11-14	26.10	26.22	25.89	25.96	3260985
2011-11-15	25.92	26.40	25.91	26.31	7742781
2011-11-16	26.10	26.34	25.87	25.92	8741485
2011-11-17	25.85	25.87	25.21	25.42	12498777
2011-11-18	25.40	25.45	25.18	25.21	7296851
2011-11-21	24.93	24.95	24.54	24.77	9412995
2011-11-22	24.72	24.86	24.53	24.73	7067707
2011-11-23	24.53	24.58	24.14	24.14	12536777
2011-11-25	24.07	24.36	24.01	24.01	7065857
2011-11-28	24.62	24.84	24.61	24.80	9796016
2011-11-29	24.82	24.98	24.61	24.67	4765410
2011-11-30	25.32	25.64	25.25	25.62	13730492
2011-12-01	25.55	25.81	25.55	25.76	7979672
2011-12-02	25.95	26.02	25.70	25.74	5542322
2011-12-05	26.10	26.23	25.90	26.03	6083919
2011-12-06	26.03	26.16	25.91	26.02	5866601
2011-12-07	25.92	26.15	25.70	26.05	5825220
2011-12-08	25.91	26.07	25.60	25.64	6816259
2011-12-09	25.71	26.09	25.69	26.04	8280583
2011-12-12	25.81	25.82	25.52	25.71	58170925
2011-12-13	25.89	25.97	25.39	25.47	11729801
2011-12-14	25.42	25.44	24.99	25.08	13896677
2011-12-15	25.33	25.35	25.00	25.02	9473971
2011-12-16	25.04	25.29	24.91	24.98	19699468
2011-12-19	25.06	25.12	24.66	24.74	10153124
2011-12-20	25.07	25.47	25.07	25.44	8962760
2011-12-21	25.28	25.28	24.73	25.02	9106282
2011-12-22	25.10	25.31	25.10	25.31	4686814
2011-12-23	25.31	25.56	25.31	25.56	4745224
2011-12-27	25.51	25.68	25.49	25.60	2788962
2011-12-28	25.60	25.61	25.28	25.34	4851236
2011-12-29	25.40	25.57	25.36	25.53	5889295
2011-12-30	25.50	25.61	25.45	25.45	3751279
2012-01-03	25.87	26.02	25.79	25.81	26839848
2012-01-04	25.80	25.93	25.66	25.88	4744294
2012-01-05	25.85	26.01	25.73	25.96	6756844
2012-01-06	25.98	26.03	25.85	25.97	4989107
2012-01-09	26.06	26.08	25.86	25.93	4086508
2012-01-10	26.18	26.23	26.02	26.02	5733073
2012-01-11	25.97	26.17	25.95	26.10	4154014
2012-01-12	26.16	26.25	26.01	26.23	4865454
2012-01-13	26.07	26.11	25.89	26.08	5971423
2012-01-17	26.26	26.38	26.14	26.20	5533084
2012-01-18	26.27	26.61	26.26	26.58	7209364
2012-01-19	26.72	26.83	26.69	26.77	7425110
2012-01-20	26.72	26.84	26.71	26.80	13360247
2012-01-23	26.84	27.03	26.72	26.89	29022179
2012-01-24	26.77	26.92	26.74	26.87	5752149
2012-01-25	27.12	27.16	26.84	27.08	17934181
2012-01-26	27.17	27.20	26.79	26.90	8712804
2012-01-27	26.80	26.97	26.80	26.90	8260165
2012-01-30	26.67	27.02	26.65	26.98	7697877
2012-01-31	27.16	27.17	26.87	27.03	8089286
2012-02-01	27.29	27.42	27.19	27.30	8972373
2012-02-02	27.40	27.48	27.30	27.37	6020450
2012-02-03	27.60	27.77	27.55	27.72	7394393
2012-02-06	27.64	27.75	27.57	27.73	6702323
2012-02-07	27.72	27.87	27.59	27.80	7388147
2012-02-08	27.86	28.00	27.77	27.97	11494816
2012-02-09	28.10	28.28	28.01	28.24	9486462
2012-02-10	28.05	28.09	27.93	28.03	6369423
2012-02-13	28.23	28.27	28.05	28.21	8422318
2012-02-14	28.18	28.28	28.03	28.26	6544080
2012-02-15	28.40	28.58	28.06	28.11	12213197
2012-02-16	28.11	28.55	28.07	28.52	10047772
2012-02-17	28.61	28.61	28.42	28.52	9284904
2012-02-21	28.56	28.77	28.47	28.64	9720373
2012-02-22	28.60	28.67	28.48	28.54	8103123
2012-02-23	28.51	28.70	28.35	28.65	5507687
2012-02-24	28.75	28.87	28.74	28.82	5496733
2012-02-27	28.68	28.95	28.53	28.87	8526441
2012-02-28	28.90	29.08	28.84	29.08	10110083
2012-02-29	29.10	29.21	28.84	28.95	10456482
2012-03-01	29.10	29.17	28.97	29.12	13978403
2012-03-02	29.10	29.19	29.00	29.08	8785392
2012-03-05	29.05	29.10	28.72	28.83	7246129
2012-03-06	28.55	28.61	28.39	28.55	14036860
2012-03-07	28.67	28.80	28.63	28.76	10790917
2012-03-08	28.91	29.11	28.85	29.05	7258826
2012-03-09	29.09	29.21	29.08	29.18	6365779
2012-03-12	29.16	29.25	29.08	29.22	5926794
2012-03-13	29.39	29.80	29.36	29.80	19012052
2012-03-14	29.82	30.04	29.72	29.91	12741774
2012-03-15	30.03	30.06	29.86	29.99	12452089
2012-03-16	29.97	29.97	29.83	29.88	9478853
2012-03-19	29.94	30.17	29.87	30.10	8931896
2012-03-20	29.92	30.11	29.84	30.07	5716090
2012-03-21	30.12	30.25	30.05	30.06	8824927
2012-03-22	29.93	30.07	29.88	29.99	7502417
2012-03-23	30.04	30.04	29.83	29.99	9511542
2012-03-26	30.19	30.44	30.12	30.43	12187736
2012-03-27	30.46	30.54	30.40	30.42	6437955
2012-03-28	30.42	30.53	30.16	30.31	6489447
2012-03-29	30.15	30.29	30.03	30.25	5737126
2012-03-30	30.35	30.38	30.07	30.16	8007209
2012-04-02	30.15	30.52	30.09	30.48	16407976
2012-04-03	30.53	30.62	30.30	30.46	6776378
2012-04-04	30.21	30.23	29.91	30.10	9209727
2012-04-05	30.00	30.20	29.97	30.17	5059842
2012-04-09	29.80	30.11	29.78	29.96	6889861
2012-04-10	29.97	30.09	29.47	29.54	14372952
2012-04-11	29.78	29.86	29.64	29.71	9306547
2012-04-12	29.78	30.11	29.75	30.08	9069409
2012-04-13	30.00	30.00	29.58	29.61	10530356
2012-04-16	29.78	29.79	29.25	29.30	20488908
2012-04-17	29.40	29.99	29.39	29.94	10269048
2012-04-18	29.77	29.85	29.62	29.69	7106305
2012-04-19	29.62	29.89	29.22	29.39	19234810
2012-04-20	29.51	29.63	29.25	29.28	11625473
2012-04-23	29.05	29.13	28.80	29.05	15530219
2012-04-24	29.02	29.20	28.88	28.99	9625119
2012-04-25	29.62	29.84	29.62	29.81	14355143
2012-04-26	29.80	30.10	29.80	30.04	9477545
2012-04-27	30.08	30.13	29.91	30.03	5676566
2012-04-30	29.99	30.01	29.78	29.82	10061770
2012-05-01	29.80	30.22	29.76	29.92	11677980
2012-05-02	29.76	29.95	29.69	29.94	6421243
2012-05-03	29.99	30.00	29.61	29.69	9198979
2012-05-04	29.43	29.48	29.06	29.07	12093879
2012-05-07	28.89	29.14	28.84	28.99	8086685
2012-05-08	28.84	28.97	28.52	28.89	10174904
2012-05-09	28.59	29.03	28.48	28.89	10463507
2012-05-10	28.93	28.95	28.61	28.67	8644338
2012-05-11	28.61	29.00	28.57	28.69	7161411
2012-05-14	28.49	28.66	28.40	28.44	14054439
2012-05-15	28.51	28.70	28.30	28.36	8441596
2012-05-16	28.49	28.51	28.10	28.13	12809975
2012-05-17	28.17	28.22	27.72	27.73	11276297
2012-05-18	27.84	27.93	27.41	27.47	12598099
2012-05-21	27.53	28.16	27.47	28.15	8553131
2012-05-22	28.24	28.32	27.90	28.06	7814276
2012-05-23	27.85	28.17	27.59	28.09	8718644
2012-05-24	28.17	28.18	27.72	27.93	8300325
2012-05-25	27.91	27.98	27.81	27.87	5005162
2012-05-29	28.16	28.36	28.04	28.24	7334134
2012-05-30	27.99	28.15	27.90	28.06	5551496
2012-05-31	28.01	28.11	27.73	27.93	11922082
2012-06-01	27.45	27.61	27.20	27.20	12014373
2012-06-04	27.29	27.42	27.04	27.36	7853245
2012-06-05	27.29	27.56	27.26	27.53	7134097
2012-06-06	27.72	28.19	27.71	28.16	8870248
2012-06-07	28.43	28.44	28.00	28.02	6681145
2012-06-08	28.00	28.35	27.92	28.33	7605173
2012-06-11	28.56	28.58	27.88	27.93	13558691
2012-06-12	27.99	28.24	27.83	28.21	8009332
2012-06-13	28.17	28.31	27.96	28.04	11354436
2012-06-14	28.06	28.28	27.88	28.18	10581122
2012-06-15	28.18	28.44	28.14	28.37	14601694
2012-06-18	28.28	28.69	28.24	28.58	8650478
2012-06-19	28.73	28.92	28.70	28.80	6555908
2012-06-20	28.84	28.94	28.62	28.85	9480912
2012-06-21	28.83	28.87	28.13	28.17	6173860
2012-06-22	28.27	28.51	28.21	28.48	14264272
2012-06-25	28.22	28.22	27.85	27.90	5464385
2012-06-26	27.98	28.08	27.81	28.01	5620412
2012-06-27	28.13	28.26	28.06	28.18	7437611
2012-06-28	27.99	28.03	27.63	27.95	10552321
2012-06-29	28.43	28.77	28.36	28.73	8999665
2012-07-02	28.81	28.90	28.67	28.89	8471390
2012-07-03	28.87	29.12	28.85	29.12	3426557
2012-07-05	29.05	29.27	28.93	29.12	7064598
2012-07-06	28.93	28.93	28.49	28.69	6902152
2012-07-09	28.62	28.69	28.46	28.63	7319697
2012-07-10	28.74	28.84	28.21	28.31	7290045
2012-07-11	28.29	28.36	27.95	28.18	7842005
2012-07-12	27.98	28.02	27.67	27.90	9757820
2012-07-13	27.96	28.34	27.95	28.27	6889625
2012-07-16	28.27	28.38	28.18	28.24	4710235
2012-07-17	28.42	28.44	28.00	28.35	8381855
2012-07-18	28.35	28.91	28.33	28.84	8130107
2012-07-19	29.02	29.19	28.98	29.09	9843449
2012-07-20	29.04	29.07	28.74	28.76	15705210
2012-07-23	28.27	28.58	28.05	28.48	6525136
2012-07-24	28.49	28.56	28.01	28.19	7876093
2012-07-25	27.99	28.26	27.92	28.08	8230544
2012-07-26	28.49	28.63	28.35	28.51	7043913
2012-07-27	28.67	29.18	28.59	29.13	9139039
2012-07-30	29.17	29.36	29.08	29.14	8926453
2012-07-31	29.22	29.42	29.20	29.26	8740485
2012-08-01	29.45	29.45	29.06	29.16	9120301
2012-08-02	28.92	29.30	28.82	28.97	6630350
2012-08-03	29.47	29.63	29.34	29.54	8188567
2012-08-06	29.65	29.88	29.63	29.75	11320178
2012-08-07	29.85	30.07	29.81	29.95	7687326
2012-08-08	29.89	30.04	29.84	29.96	8559200
2012-08-09	30.01	30.11	29.94	30.06	4393736
2012-08-10	29.96	30.14	29.90	30.13	11433020
2012-08-13	30.13	30.23	30.01	30.22	5209165
2012-08-14	30.31	30.32	30.07	30.16	6332662
2012-08-15	30.17	30.24	30.12	30.17	5650769
2012-08-16	30.33	30.63	30.29	30.58	7173180
2012-08-17	30.63	30.76	30.60	30.75	8135031
2012-08-20	30.72	30.82	30.62	30.78	8096224
2012-08-21	30.90	30.96	30.49	30.58	10126352
2012-08-22	30.51	30.71	30.40	30.63	18549987
2012-08-23	30.50	30.57	30.31	30.38	7056855
2012-08-24	30.28	30.62	30.21	30.57	6257408
2012-08-27	30.70	30.72	30.54	30.60	4823901
2012-08-28	30.57	30.64	30.44	30.53	7866809
2012-08-29	30.57	30.68	30.47	30.59	4791406
2012-08-30	30.45	30.49	30.23	30.25	6021031
2012-08-31	30.48	30.59	30.17	30.45	6610557
2012-09-04	30.46	30.58	30.19	30.49	6805880
2012-09-05	30.47	30.61	30.39	30.46	8789255
2012-09-06	30.68	31.15	30.64	31.14	7895335
2012-09-07	31.05	31.15	30.98	31.09	8003066
2012-09-10	31.03	31.12	30.76	30.76	6266125
2012-09-11	30.81	31.00	30.79	30.84	5317158
2012-09-12	30.97	31.04	30.82	31.01	5191526
2012-09-13	31.04	31.55	31.02	31.43	8819418
2012-09-14	31.51	31.72	31.48	31.57	10304072
2012-09-17	31.60	31.63	31.50	31.61	3815345
2012-09-18	31.54	31.63	31.53	31.63	5308880
2012-09-19	31.61	31.74	31.55	31.66	17244846
2012-09-20	31.55	31.64	31.44	31.60	7135135
2012-09-21	31.61	31.70	31.45	31.51	8968874
2012-09-24	31.27	31.36	31.19	31.31	4681144
2012-09-25	31.38	31.41	30.86	30.87	5439751
2012-09-26	30.81	30.83	30.48	30.65	7390971
2012-09-27	30.69	31.12	30.66	31.05	4848567
2012-09-28	30.97	31.08	30.78	30.83	8123349
2012-10-01	30.95	31.12	30.68	30.76	14927404
2012-10-02	30.90	30.95	30.57	30.80	7517691
2012-10-03	30.90	31.03	30.76	30.96	5268636
2012-10-04	30.99	31.11	30.85	31.05	3962737
2012-10-05	31.19	31.22	30.81	30.89	4578898
2012-10-08	30.67	30.76	30.52	30.57	17581815
2012-10-09	30.51	30.53	30.09	30.18	15484655
2012-10-10	30.19	30.24	30.00	30.06	13485079
2012-10-11	30.28	30.29	29.94	29.94	6899323
2012-10-12	29.95	30.10	29.86	29.92	7138263
2012-10-15	29.99	30.11	29.81	30.07	5169100
2012-10-16	30.11	30.51	30.11	30.48	11225434
2012-10-17	30.23	30.42	30.17	30.32	10598424
2012-10-18	30.24	30.35	29.86	29.97	12251186
2012-10-19	29.95	29.95	29.29	29.29	12846177
2012-10-22	29.29	29.56	29.23	29.49	6088882
2012-10-23	29.29	29.45	29.13	29.17	10561956
2012-10-24	29.26	29.34	28.95	29.00	6392205
2012-10-25	29.18	29.22	28.83	28.94	5235872
2012-10-26	28.90	29.12	28.72	28.99	9692637
2012-10-31	28.98	29.02	28.78	28.87	19434456
2012-11-01	29.02	29.37	28.96	29.34	6269028
2012-11-02	29.43	29.47	28.93	28.96	9134422
2012-11-05	28.98	29.19	28.91	29.12	6018149
2012-11-06	29.25	29.46	29.18	29.25	6070331
2012-11-07	28.94	28.95	28.44	28.52	10098408
2012-11-08	28.61	28.70	28.10	28.12	9463575
2012-11-09	28.09	28.52	28.07	28.24	14395399
2012-11-12	28.35	28.39	28.10	28.20	5111994
2012-11-13	27.99	28.32	27.91	28.06	10087907
2012-11-14	28.19	28.25	27.72	27.78	15250832
2012-11-15	27.80	27.91	27.53	27.62	8949482
2012-11-16	27.65	27.76	27.21	27.66	8672589
2012-11-19	28.00	28.44	27.98	28.42	10976918
2012-11-20	28.38	28.39	28.04	28.30	14619654
2012-11-21	28.31	28.45	28.27	28.39	10099228
2012-11-23	28.57	28.87	28.53	28.85	8285480
2012-11-26	28.80	28.98	28.69	28.98	8069170
2012-11-27	28.95	29.04	28.78	28.85	10753314
2012-11-28	28.66	29.04	28.50	29.01	11266069
2012-11-29	29.16	29.26	29.03	29.16	13520354
2012-11-30	29.15	29.21	29.03	29.13	6301756
2012-12-03	29.35	29.39	29.06	29.09	7906458
2012-12-04	29.09	29.11	28.89	29.04	10661799
2012-12-05	28.98	28.98	28.57	28.75	12588203
2012-12-06	28.67	28.99	28.55	28.92	9738870
2012-12-07	29.06	29.09	28.65	28.77	23721351
2012-12-10	28.70	28.98	28.68	28.84	13726202
2012-12-11	29.07	29.40	29.02	29.23	9920980
2012-12-12	29.37	29.39	29.11	29.18	6555040
2012-12-13	29.14	29.27	28.87	28.97	8780651
2012-12-14	28.78	28.87	28.61	28.69	9166034
2012-12-17	28.69	29.05	28.68	29.04	8813339
2012-12-18	29.17	29.50	29.07	29.47	11042607
2012-12-19	29.54	29.56	29.31	29.32	9210702
2012-12-20	29.34	29.42	29.17	29.37	7104785
2012-12-21	28.82	28.99	28.72	28.95	13549585
2012-12-24	28.87	28.92	28.81	28.87	2594205
2012-12-26	28.87	28.96	28.59	28.71	4224912
2012-12-27	28.69	28.76	28.31	28.68	10745147
2012-12-28	28.45	28.65	28.33	28.36	8253474
2012-12-31	28.29	28.97	28.25	28.85	15186275
2013-01-02	29.62	29.83	29.48	29.81	15041709
2013-01-03	29.79	29.87	29.53	29.62	9789666
2013-01-04	29.59	29.62	29.40	29.50	6833737
2013-01-07	29.41	29.53	29.29	29.46	7687945
2013-01-08	29.46	29.52	29.19	29.35	5565312
2013-01-09	29.38	29.46	29.34	29.40	11599232
2013-01-10	29.61	29.62	29.30	29.55	9735271
2013-01-11	29.54	29.63	29.48	29.59	5057869
2013-01-14	29.39	29.47	29.29	29.40	9731888
2013-01-15	29.27	29.27	29.10	29.21	8084140
2013-01-16	29.23	29.43	29.19	29.31	8722334
2013-01-17	29.46	29.54	29.40	29.43	6353083
2013-01-18	29.32	29.40	29.24	29.39	7740481
2013-01-22	29.41	29.47	29.25	29.47	6401185
2013-01-23	29.74	29.89	29.70	29.78	9488096
2013-01-24	29.31	29.54	29.23	29.27	13378446
2013-01-25	29.38	29.49	29.26	29.30	16208458
2013-01-28	29.34	29.50	29.28	29.40	7214334
2013-01-29	29.35	29.51	29.21	29.44	6791347
2013-01-30	29.42	29.56	29.31	29.35	5963290
2013-01-31	29.45	29.62	29.37	29.39	5417262
2013-02-01	29.65	29.80	29.54	29.73	7322526
2013-02-04	29.63	29.67	29.32	29.34	10881779
2013-02-05	29.45	29.79	29.42	29.68	9629621
2013-02-06	29.55	29.79	29.55	29.67	7437723
2013-02-07	29.70	29.73	29.39	29.67	9934298
2013-02-08	29.79	30.00	29.78	29.93	9132596
2013-02-11	29.97	30.02	29.87	29.99	6435574
2013-02-12	29.96	30.02	29.84	29.89	5368897
2013-02-13	29.93	30.00	29.79	29.88	8999537
2013-02-14	29.71	29.84	29.66	29.80	6370177
2013-02-15	29.82	29.93	29.69	29.78	5011694
2013-02-19	29.83	29.98	29.83	29.98	4618579
2013-02-20	29.97	29.99	29.56	29.57	6662244
2013-02-21	29.47	29.49	29.23	29.33	16631576
2013-02-22	29.53	29.70	29.42	29.69	8672789
2013-02-25	29.85	29.95	29.25	29.27	8079218
2013-02-26	29.35	29.50	29.21	29.44	7609478
2013-02-27	29.40	29.84	29.37	29.69	8249684
2013-02-28	29.70	29.89	29.63	29.63	6665183
2013-03-01	29.49	29.75	29.35	29.68	5505168
2013-03-04	29.59	29.79	29.55	29.77	4998633
2013-03-05	29.94	30.25	29.94	30.18	12437182
2013-03-06	30.28	30.29	30.11	30.16	7174830
2013-03-07	30.17	30.28	30.13	30.23	5326922
2013-03-08	30.37	30.37	30.20	30.29	5990139
2013-03-11	30.23	30.38	30.14	30.36	5368455
2013-03-12	30.28	30.33	30.12	30.25	4852065
2013-03-13	30.24	30.35	30.13	30.23	5485353
2013-03-14	30.33	30.47	30.33	30.45	5756476
2013-03-15	30.33	30.35	30.12	30.20	9855079
2013-03-18	29.96	30.34	29.92	30.21	6172390
2013-03-19	30.29	30.35	29.92	30.17	7275752
2013-03-20	30.34	30.39	30.23	30.32	7306807
2013-03-21	30.02	30.10	29.91	29.98	5796733
2013-03-22	30.06	30.21	30.03	30.17	3409167
2013-03-25	30.30	30.35	29.99	30.10	4575051
2013-03-26	30.25	30.30	30.18	30.29	4224745
2013-03-27	30.08	30.23	30.03	30.21	7230388
2013-03-28	30.14	30.30	30.09	30.27	7425559
2013-04-01	30.30	30.30	29.99	30.07	4629906
2013-04-02	30.18	30.32	30.12	30.19	4217797
2013-04-03	30.22	30.27	29.90	29.95	8473617
2013-04-04	29.95	30.02	29.82	29.96	5635992
2013-04-05	29.55	29.78	29.47	29.73	7012696
2013-04-08	29.75	29.86	29.64	29.86	6322975
2013-04-09	29.93	30.15	29.80	30.07	5970037
2013-04-10	30.15	30.63	30.13	30.60	10553689
2013-04-11	30.44	30.54	30.37	30.50	6243163
2013-04-12	30.36	30.45	30.17	30.37	5749458
2013-04-15	30.26	30.32	29.87	29.87	16423338
2013-04-16	30.09	30.28	30.01	30.24	8319981
2013-04-17	29.97	29.99	29.49	29.62	12046442
2013-04-18	29.75	29.76	29.23	29.31	15772821
2013-04-19	29.25	29.46	29.10	29.35	8609982
2013-04-22	29.45	29.66	29.31	29.58	7321300
2013-04-23	29.72	30.01	29.63	29.90	12455200
2013-04-24	29.71	30.03	29.68	29.95	5547824
2013-04-25	30.02	30.21	29.98	30.05	6468884
2013-04-26	30.00	30.13	29.92	30.04	5367100
2013-04-29	30.11	30.55	30.11	30.47	8256117
2013-04-30	30.51	30.81	30.44	30.80	13395948
2013-05-01	30.76	30.80	30.50	30.53	8689186
2013-05-02	30.57	30.96	30.56	30.92	6413880
2013-05-03	31.18	31.28	31.14	31.21	10430860
2013-05-06	31.29	31.40	31.25	31.36	7242392
2013-05-07	31.38	31.43	31.18	31.34	6280462
2013-05-08	31.31	31.60	31.25	31.59	8493322
2013-05-09	31.53	31.69	31.41	31.50	10263966
2013-05-10	31.56	31.64	31.44	31.59	4696234
2013-05-13	31.56	31.60	31.46	31.51	4732862
2013-05-14	31.48	31.72	31.48	31.61	7373337
2013-05-15	31.59	31.72	31.52	31.71	6419732
2013-05-16	31.79	32.07	31.78	31.88	9150830
2013-05-17	32.00	32.21	31.92	32.20	17189512
2013-05-20	32.12	32.31	32.09	32.20	8091058
2013-05-21	32.13	32.20	31.98	32.10	8384444
2013-05-22	32.15	32.29	31.62	31.75	14408352
2013-05-23	31.48	31.85	31.41	31.74	17015353
2013-05-24	31.53	31.71	31.47	31.69	5276605
2013-05-28	32.04	32.14	31.77	31.84	6305817
2013-05-29	31.68	31.86	31.53	31.76	8230927
2013-05-30	31.79	32.09	31.75	31.96	8837428
2013-05-31	31.84	32.12	31.64	31.66	6966425
2013-06-03	31.70	31.83	31.48	31.82	10004572
2013-06-04	31.85	32.03	31.59	31.68	9273587
2013-06-05	31.60	31.68	31.33	31.37	7927332
2013-06-06	31.38	31.49	31.11	31.44	14728614
2013-06-07	31.60	31.76	31.44	31.73	6511306
2013-06-10	31.85	31.93	31.75	31.80	6390975
2013-06-11	31.51	31.79	31.43	31.47	7307797
2013-06-12	31.64	31.70	31.19	31.26	8951298
2013-06-13	31.20	31.68	31.15	31.62	7608537
2013-06-14	31.58	31.68	31.35	31.38	5779225
2013-06-17	31.58	31.86	31.54	31.67	6588321
2013-06-18	31.73	32.00	31.71	31.92	6318766
2013-06-19	31.95	31.96	31.53	31.55	11224047
2013-06-20	31.22	31.37	30.78	30.85	15781499
2013-06-21	30.74	30.78	30.30	30.51	12111389
2013-06-24	30.24	30.35	29.94	30.14	11185774
2013-06-25	30.45	30.51	30.20	30.39	8264457
2013-06-26	30.69	30.70	30.48	30.57	20470295
2013-06-27	30.75	30.88	30.70	30.72	6544215
2013-06-28	30.47	30.75	30.36	30.59	9145554
2013-07-01	30.82	30.99	30.72	30.75	9576394
2013-07-02	30.73	31.01	30.62	30.80	14495315
2013-07-03	30.72	31.12	30.72	30.98	11597025
2013-07-05	31.16	31.20	30.85	31.18	14204037
2013-07-08	31.34	31.37	31.08	31.16	7829793
2013-07-09	31.29	31.33	31.13	31.28	12468828
2013-07-10	31.27	31.48	31.26	31.38	8839463
2013-07-11	31.70	31.94	31.67	31.91	10324982
2013-07-12	31.94	31.97	31.81	31.93	7208903
2013-07-15	31.95	32.05	31.83	32.02	4549965
2013-07-16	32.00	32.07	31.94	32.05	4974123
2013-07-17	32.14	32.19	32.01	32.07	5480620
2013-07-18	32.09	32.15	31.92	31.99	4266715
2013-07-19	31.66	31.69	31.37	31.45	13599615
2013-07-22	31.51	31.58	31.44	31.54	5038671
2013-07-23	31.58	31.63	31.40	31.41	4584470
2013-07-24	31.76	31.78	31.56	31.62	5791405
2013-07-25	31.59	31.68	31.49	31.64	4828767
2013-07-26	31.50	31.73	31.42	31.73	6027077
2013-07-29	31.66	31.78	31.61	31.68	3977667
2013-07-30	31.80	31.97	31.77	31.84	5562169
2013-07-31	31.90	32.02	31.68	31.73	6840891
2013-08-01	31.94	32.10	31.93	32.07	7747255
2013-08-02	32.07	32.23	32.01	32.21	4433367
2013-08-05	32.14	32.32	32.13	32.28	4369056
2013-08-06	32.28	32.28	32.02	32.11	4686233
2013-08-07	32.04	32.12	31.90	32.03	5249966
2013-08-08	32.18	32.21	31.94	32.14	5058693
2013-08-09	32.08	32.15	31.87	31.97	3669777
2013-08-12	31.79	32.21	31.79	32.18	4983283
2013-08-13	32.22	32.46	32.07	32.40	4715467
2013-08-14	32.39	32.47	32.26	32.37	5295672
2013-08-15	32.05	32.05	31.80	31.85	7036067
2013-08-16	31.85	31.98	31.75	31.82	7235616
2013-08-19	31.84	32.04	31.72	31.72	4812079
2013-08-20	31.81	31.92	31.69	31.77	3317868
2013-08-21	31.77	31.94	31.62	31.70	6068308
2013-08-22	31.79	31.88	31.64	31.84	6049101
2013-08-23	32.11	32.14	31.98	32.07	5072305
2013-08-26	32.05	32.20	31.91	31.92	6796844
2013-08-27	31.62	31.73	31.29	31.36	6861404
2013-08-28	31.32	31.54	31.30	31.38	4500606
2013-08-29	31.44	31.71	31.40	31.55	4787700
2013-08-30	31.62	31.62	31.32	31.40	7171564
2013-09-03	31.53	31.66	31.31	31.43	7394968
2013-09-04	31.50	31.78	31.46	31.74	7160586
2013-09-05	31.77	31.86	31.70	31.75	3714011
2013-09-06	31.85	31.91	31.51	31.77	5142850
2013-09-09	31.96	32.22	31.93	32.15	5714576
2013-09-10	32.34	32.43	32.23	32.35	6774788
2013-09-11	32.08	32.28	32.06	32.20	9332656
2013-09-12	32.22	32.34	32.14	32.23	6052632
2013-09-13	32.29	32.33	32.15	32.26	3991168
2013-09-16	32.51	32.51	32.12	32.21	8213483
2013-09-17	32.26	32.44	32.25	32.37	6401365
2013-09-18	32.47	32.82	32.39	32.78	8828081
2013-09-19	32.83	32.91	32.79	32.81	6649168
2013-09-20	32.76	32.78	32.38	32.42	7779631
2013-09-23	32.62	32.70	32.34	32.51	8043495
2013-09-24	32.45	32.52	32.24	32.37	4747549
2013-09-25	32.41	32.45	32.22	32.32	4591285
2013-09-26	32.45	32.60	32.34	32.44	5065264
2013-09-27	32.25	32.30	32.13	32.24	6199540
2013-09-30	31.90	32.16	31.81	32.04	7522105
2013-10-01	32.07	32.39	32.04	32.32	8177757
2013-10-02	32.14	32.37	32.09	32.33	8127975
2013-10-03	32.35	32.36	31.89	32.05	6492593
2013-10-04	32.02	32.23	32.00	32.18	5340810
2013-10-07	31.95	32.23	31.94	32.04	4567739
2013-10-08	32.02	32.06	31.50	31.53	8092659
2013-10-09	31.62	31.77	31.38	31.65	10270413
2013-10-10	31.92	32.22	31.90	32.18	8204820
2013-10-11	32.12	32.45	32.09	32.45	8908566
2013-10-14	32.26	32.59	32.21	32.56	7139908
2013-10-15	32.48	32.64	32.35	32.36	7250358
2013-10-16	32.50	32.72	32.48	32.67	8192168
2013-10-17	32.46	32.71	32.39	32.68	7421181
2013-10-18	33.02	33.26	32.91	33.24	7934692
2013-10-21	33.38	33.51	33.35	33.42	5401550
2013-10-22	33.54	33.57	33.23	33.41	16358136
2013-10-23	33.25	33.32	33.10	33.25	5133329
2013-10-24	33.29	33.43	33.20	33.33	3533554
2013-10-25	33.57	33.65	33.40	33.50	3381301
2013-10-28	33.59	33.64	33.45	33.61	5014028
2013-10-29	33.80	33.91	33.67	33.83	4975004
2013-10-30	33.90	33.92	33.62	33.76	5574894
2013-10-31	33.69	33.84	33.61	33.65	28712024
2013-11-01	33.79	33.85	33.53	33.66	4635178
2013-11-04	33.76	33.82	33.66	33.79	5976753
2013-11-05	33.66	33.80	33.58	33.70	4512072
2013-11-06	33.87	34.05	33.83	34.04	5250766
2013-11-07	34.04	34.10	33.56	33.60	10535261
2013-11-08	33.67	33.92	33.51	33.90	8947220
2013-11-11	33.89	33.97	33.80	33.94	7829879
2013-11-12	33.79	34.10	33.79	34.03	4709771
2013-11-13	33.89	34.33	33.87	34.32	6750436
2013-11-14	34.10	34.26	34.05	34.23	8478520
2013-11-15	34.21	34.33	34.19	34.30	7706316
2013-11-18	34.36	34.37	34.10	34.17	5240009
2013-11-19	34.13	34.30	33.99	34.05	4449145
2013-11-20	34.08	34.25	33.86	33.94	4326136
2013-11-21	34.03	34.24	34.03	34.23	5391021
2013-11-22	34.23	34.23	34.11	34.16	3110906
2013-11-25	34.22	34.25	34.08	34.16	9180400
2013-11-26	34.17	34.37	34.14	34.28	5315856
2013-11-27	34.35	34.57	34.35	34.55	6605419
2013-11-29	34.61	34.79	34.60	34.69	4232979
2013-12-02	34.72	34.79	34.50	34.58	4941628
2013-12-03	34.46	34.70	34.46	34.66	5727939
2013-12-04	34.56	34.82	34.46	34.69	6573887
2013-12-05	34.78	34.78	34.54	34.58	4268831
2013-12-06	34.82	34.90	34.71	34.82	4398298
2013-12-09	34.92	35.03	34.86	34.93	4001612
2013-12-10	34.92	34.94	34.82	34.86	8124852
2013-12-11	34.91	34.98	34.49	34.54	7537687
2013-12-12	34.55	34.55	34.30	34.31	5504088
2013-12-13	34.48	34.48	34.20	34.20	4852728
2013-12-16	34.38	34.63	34.34	34.54	6014532
2013-12-17	34.51	34.64	34.48	34.53	5579567
2013-12-18	34.50	34.82	34.03	34.80	17110740
2013-12-19	34.79	34.92	34.73	34.86	8661348
2013-12-20	34.78	35.04	34.74	34.96	8826908
2013-12-23	35.28	35.43	35.20	35.42	7285972
2013-12-24	35.43	35.52	35.42	35.52	2614065
2013-12-26	35.59	35.65	35.53	35.61	3580232
2013-12-27	35.70	35.70	35.54	35.58	3824964
2013-12-30	35.55	35.57	35.46	35.51	4638796
2013-12-31	35.59	35.76	35.55	35.74	6844744
2014-01-02	35.62	35.62	35.33	35.39	8552475
2014-01-03	35.48	35.48	35.20	35.22	5204778
2014-01-06	35.18	35.29	35.03	35.16	4524621
2014-01-07	35.32	35.53	35.25	35.48	7161785
2014-01-08	35.50	35.60	35.36	35.48	4696341
2014-01-09	35.63	35.63	35.16	35.25	6341897
2014-01-10	35.35	35.42	35.14	35.32	12960056
2014-01-13	35.29	35.46	34.83	34.94	6445233
2014-01-14	35.08	35.55	35.04	35.53	6419361
2014-01-15	35.73	36.05	35.68	35.96	9673963
2014-01-16	35.98	36.01	35.87	35.95	6931286
2014-01-17	35.89	35.96	35.67	35.75	6338677
2014-01-21	36.03	36.03	35.63	35.93	6294177
2014-01-22	35.89	35.95	35.80	35.89	4215882
2014-01-23	35.73	35.82	35.58	35.82	6417934
2014-01-24	35.67	35.73	35.12	35.13	15496614
2014-01-27	35.18	35.20	34.63	34.80	8013962
2014-01-28	34.49	34.65	34.39	34.59	13145418
2014-01-29	34.30	34.52	34.19	34.32	11219308
2014-01-30	34.73	34.86	34.55	34.74	8329805
2014-01-31	34.46	34.99	34.45	34.82	10943492
2014-02-03	34.74	34.87	33.96	34.09	15975741
2014-02-04	34.15	34.31	34.05	34.22	5725628
2014-02-05	34.15	34.35	33.92	34.25	9203061
2014-02-06	34.28	34.64	34.28	34.63	9139616
2014-02-07	34.85	35.11	34.70	35.10	10464749
2014-02-10	35.10	35.23	35.01	35.17	6758633
2014-02-11	35.32	35.70	35.28	35.60	7041374
2014-02-12	35.69	35.80	35.66	35.74	8047800
2014-02-13	35.54	36.03	35.49	36.00	6914277
2014-02-14	35.97	36.14	35.88	36.07	12376258
2014-02-18	36.11	36.18	35.99	36.09	5946429
2014-02-19	36.02	36.18	35.89	35.97	8611677
2014-02-20	35.97	36.17	35.81	36.09	6696968
2014-02-21	36.20	36.26	35.94	35.95	6372503
2014-02-24	35.91	36.27	35.91	36.09	7845199
2014-02-25	36.15	36.16	35.90	35.99	5611524
2014-02-26	36.01	36.16	35.88	36.02	5820637
2014-02-27	36.01	36.33	35.98	36.31	5449313
2014-02-28	36.29	36.45	35.94	36.35	9700966
2014-03-03	35.90	36.05	35.67	35.96	9027211
2014-03-04	36.35	36.53	36.30	36.43	11604801
2014-03-05	36.51	36.55	36.41	36.48	8930711
2014-03-06	36.53	36.60	36.45	36.53	8665334
2014-03-07	36.63	36.65	36.27	36.42	7197361
2014-03-10	36.40	36.48	36.22	36.36	7557629
2014-03-11	36.42	36.55	36.18	36.28	9456599
2014-03-12	36.13	36.38	36.01	36.34	6356072
2014-03-13	36.44	36.45	35.72	35.85	9397387
2014-03-14	35.78	35.90	35.60	35.63	8939771
2014-03-17	35.87	36.15	35.80	36.05	16444900
2014-03-18	36.07	36.56	36.07	36.52	6863904
2014-03-19	36.45	36.62	36.14	36.37	7789329
2014-03-20	36.33	36.75	36.27	36.65	5895475
2014-03-21	36.66	36.74	36.24	36.31	9109667
2014-03-24	36.42	36.56	35.98	36.28	10354186
2014-03-25	36.35	36.58	36.21	36.50	7626258
2014-03-26	36.67	36.74	36.06	36.06	7513359
2014-03-27	36.04	36.10	35.74	35.91	12927516
2014-03-28	36.04	36.30	35.92	36.07	6355831
2014-03-31	36.30	36.49	36.25	36.35	7283511
2014-04-01	36.42	36.78	36.41	36.78	7024473
2014-04-02	36.88	36.91	36.66	36.80	10504694
2014-04-03	36.85	36.93	36.51	36.62	7762565
2014-04-04	36.81	36.87	35.82	35.92	10097119
2014-04-07	35.77	35.97	35.50	35.64	11181270
2014-04-08	35.71	36.01	35.60	35.96	7329722
2014-04-09	36.08	36.45	35.97	36.44	6656920
2014-04-10	36.44	36.50	35.54	35.60	8087001
2014-04-11	35.36	35.64	35.17	35.20	14254422
2014-04-14	35.43	35.68	35.30	35.55	4992335
2014-04-15	35.61	35.82	35.13	35.73	8589261
2014-04-16	35.93	36.09	35.68	36.08	13999716
2014-04-17	35.91	36.17	35.72	36.03	7881744
2014-04-21	36.06	36.21	35.96	36.17	3527540
2014-04-22	36.19	36.40	36.12	36.32	5478515
2014-04-23	36.26	36.26	35.92	35.93	11426035
2014-04-24	36.52	36.53	35.97	36.21	5010664
2014-04-25	35.99	36.08	35.67	35.75	6402045
2014-04-28	35.87	36.21	35.62	36.09	12069084
2014-04-29	36.18	36.42	36.11	36.34	5476110
2014-04-30	36.29	36.54	36.19	36.45	9165648
2014-05-01	36.44	36.67	36.40	36.49	4977653
2014-05-02	36.58	36.59	36.36	36.39	6720106
2014-05-05	36.30	36.58	36.17	36.58	4082236
2014-05-06	36.51	36.51	36.16	36.17	4700159
2014-05-07	36.23	36.28	35.78	36.19	6827022
2014-05-08	36.10	36.61	36.05	36.29	3787427
2014-05-09	36.26	36.35	36.07	36.33	7438540
2014-05-12	36.50	36.84	36.48	36.82	5593376
2014-05-13	36.87	36.94	36.75	36.84	5744088
2014-05-14	36.78	36.85	36.59	36.67	5111610
2014-05-15	36.73	36.76	36.30	36.45	7288321
2014-05-16	36.44	36.70	36.33	36.68	5803657
2014-05-19	36.55	36.97	36.55	36.92	3298522
2014-05-20	36.96	36.99	36.59	36.71	4237099
2014-05-21	36.74	36.97	36.74	36.96	4161445
2014-05-22	36.96	37.15	36.91	37.03	3175015
2014-05-23	37.12	37.36	37.06	37.34	3312147
2014-05-27	37.43	37.67	37.42	37.66	5674511
2014-05-28	37.68	37.71	37.53	37.56	6776905
2014-05-29	37.69	37.79	37.60	37.78	4664031
2014-05-30	37.79	37.87	37.66	37.82	6219928
2014-06-02	37.88	37.91	37.60	37.76	5461532
2014-06-03	37.70	37.79	37.58	37.70	5669268
2014-06-04	37.64	37.82	37.54	37.77	3499243
2014-06-05	37.90	38.06	37.68	38.02	5667622
2014-06-06	38.22	38.22	38.09	38.19	4798969
2014-06-09	38.24	38.37	38.17	38.31	6392010
2014-06-10	38.31	38.38	38.25	38.33	3594667
2014-06-11	38.17	38.34	38.14	38.24	4254852
2014-06-12	38.26	38.38	37.79	37.91	4818001
2014-06-13	38.14	38.20	37.97	38.13	7331675
2014-06-16	38.06	38.24	38.00	38.13	7065464
2014-06-17	38.10	38.29	38.06	38.22	7037598
2014-06-18	38.30	38.44	38.02	38.42	13035265
2014-06-19	38.48	38.48	38.20	38.35	5918748
2014-06-20	38.15	38.22	38.01	38.09	5427718
2014-06-23	38.05	38.20	38.02	38.20	3767121
2014-06-24	38.18	38.38	37.91	38.00	8471329
2014-06-25	37.92	38.21	37.88	38.15	5111856
2014-06-26	38.18	38.20	37.89	38.11	11352298
2014-06-27	38.08	38.34	38.06	38.34	10883328
2014-06-30	38.31	38.48	38.29	38.35	4490433
2014-07-01	38.49	38.86	38.46	38.74	7488882
2014-07-02	38.81	38.83	38.72	38.78	4970038
2014-07-03	38.92	38.97	38.79	38.95	2193046
2014-07-07	38.95	39.02	38.85	38.99	10482168
2014-07-08	38.97	38.97	38.43	38.64	6923856
2014-07-09	38.70	38.85	38.62	38.83	7118133
2014-07-10	38.22	38.89	38.22	38.72	4421945
2014-07-11	38.81	38.92	38.71	38.92	3261418
2014-07-14	39.10	39.25	39.06	39.20	4209101
2014-07-15	39.29	39.34	38.91	39.13	7417055
2014-07-16	39.50	39.59	39.41	39.49	8064843
2014-07-17	39.45	39.50	38.86	38.98	5670951
2014-07-18	39.16	39.48	39.11	39.45	4770496
2014-07-21	39.43	39.51	39.25	39.40	6181589
2014-07-22	39.63	39.76	39.56	39.73	4789762
2014-07-23	39.82	39.91	39.65	39.80	5473434
2014-07-24	39.92	39.92	39.69	39.77	11659600
2014-07-25	39.65	39.77	39.53	39.72	4749496
2014-07-28	39.75	39.87	39.48	39.79	7762226
2014-07-29	40.08	40.08	39.69	39.71	7312421
2014-07-30	39.89	39.89	39.56	39.75	7762585
2014-07-31	39.50	39.54	38.94	39.00	17416663
2014-08-01	38.90	39.06	38.60	38.79	15507425
2014-08-04	38.91	39.17	38.71	39.07	6333724
2014-08-05	38.83	38.96	38.54	38.70	12293402
2014-08-06	38.44	38.77	38.39	38.58	9140902
2014-08-07	38.74	38.81	38.29	38.42	6865031
2014-08-08	38.40	38.70	38.28	38.67	6022790
2014-08-11	38.85	38.97	38.77	38.86	6507689
2014-08-12	38.82	38.94	38.65	38.84	6704924
2014-08-13	38.93	39.22	38.93	39.22	5492695
2014-08-14	39.25	39.29	39.12	39.29	4614659
2014-08-15	39.38	39.48	39.01	39.29	8910873
2014-08-18	39.56	39.68	39.45	39.66	4247989
2014-08-19	39.77	39.92	39.72	39.91	5047776
2014-08-20	39.85	39.98	39.82	39.91	7005292
2014-08-21	39.91	40.16	39.91	40.10	3454481
2014-08-22	40.13	40.19	40.02	40.11	4407968
2014-08-25	40.30	40.31	40.07	40.15	3430743
2014-08-26	40.21	40.22	40.12	40.17	3355910
2014-08-27	40.18	40.21	40.05	40.16	4331205
2014-08-28	40.02	40.16	39.95	40.10	3528469
2014-08-29	40.17	40.29	40.06	40.28	7684232
2014-09-02	40.37	40.37	40.17	40.29	5688847
2014-09-03	40.44	40.44	40.02	40.07	6891593
2014-09-04	40.15	40.34	39.93	40.05	5213177
2014-09-05	40.13	40.30	40.03	40.29	7026224
2014-09-08	40.27	40.45	40.18	40.35	6387058
2014-09-09	40.37	40.54	39.95	40.06	8562663
2014-09-10	40.07	40.36	39.96	40.30	7237241
2014-09-11	40.22	40.41	40.08	40.39	10322240
2014-09-12	40.36	40.38	40.09	40.22	5555691
2014-09-15	40.29	40.29	39.91	39.98	6882164
2014-09-16	39.86	40.33	39.79	40.28	11911364
2014-09-17	40.27	40.51	40.12	40.36	7654467
2014-09-18	40.44	40.62	40.44	40.60	7395314
2014-09-19	40.57	40.57	40.19	40.34	15727192
2014-09-22	40.35	40.35	39.96	40.07	6380423
2014-09-23	40.01	40.16	39.91	39.98	5968495
2014-09-24	39.99	40.25	39.81	40.24	7144473
2014-09-25	40.08	40.10	39.36	39.36	9351600
2014-09-26	39.43	39.87	39.43	39.79	4881540
2014-09-29	39.47	39.84	39.34	39.78	4826367
2014-09-30	39.85	40.08	39.74	39.90	6760543
2014-10-01	39.77	39.82	39.17	39.28	13059195
2014-10-02	39.30	39.40	38.86	39.26	13376786
2014-10-03	39.50	39.70	39.36	39.58	6705074
2014-10-06	39.78	39.85	39.49	39.59	6947819
2014-10-07	39.48	39.51	38.97	38.97	9006692
2014-10-08	39.02	39.78	38.75	39.71	8670647
2014-10-09	39.67	39.74	39.01	39.05	15300359
2014-10-10	38.79	38.99	38.05	38.05	30182617
2014-10-13	38.00	38.37	37.58	37.63	28604428
2014-10-14	37.94	38.12	37.59	37.69	21542135
2014-10-15	37.15	37.58	36.58	37.43	29067214
2014-10-16	36.80	37.46	36.70	37.21	27123112
2014-10-17	37.58	37.92	37.40	37.65	12787073
2014-10-20	37.44	37.94	37.25	37.92	9221409
2014-10-21	38.19	38.68	38.19	38.66	11573294
2014-10-22	38.79	38.88	38.45	38.48	12079173
2014-10-23	38.75	39.12	38.67	38.91	32215984
2014-10-24	39.08	39.28	38.86	39.25	6903171
2014-10-27	39.13	39.39	39.09	39.29	5943486
2014-10-28	39.40	39.85	39.40	39.83	7745481
2014-10-29	39.78	39.92	39.54	39.79	13176100
2014-10-30	39.76	40.00	39.59	39.92	9188154
2014-10-31	40.41	40.55	40.33	40.54	9962978
2014-11-03	40.59	40.78	40.53	40.71	9530826
2014-11-04	40.65	40.81	40.45	40.70	6433195
2014-11-05	40.95	40.97	40.63	40.81	7278101
2014-11-06	40.79	40.82	40.54	40.79	8589617
2014-11-07	40.83	40.88	40.64	40.84	7475718
2014-11-10	40.82	40.99	40.75	40.95	4820924
2014-11-11	40.98	40.99	40.80	40.97	3054257
2014-11-12	40.84	41.13	40.82	41.10	4516594
2014-11-13	41.20	41.43	41.13	41.40	1318787
2014-11-14	41.33	41.61	41.33	41.61	4343269
2014-11-17	41.49	41.59	41.33	41.53	4132672
2014-11-18	41.50	41.76	41.49	41.67	4829936
2014-11-19	41.68	41.68	41.21	41.40	7166995
2014-11-20	41.26	41.61	41.18	41.61	4897385
2014-11-21	41.94	41.96	41.50	41.67	6462782
2014-11-24	41.75	41.90	41.63	41.89	3113210
2014-11-25	41.95	42.08	41.88	41.91	4744583
2014-11-26	41.92	42.31	41.92	42.29	10241047
2014-11-28	42.37	42.58	42.29	42.49	5432541
2014-12-01	42.39	42.44	41.83	42.01	11664727
2014-12-02	41.99	42.09	41.85	42.02	5630638
2014-12-03	42.11	42.24	41.93	42.17	4271682
2014-12-04	42.14	42.30	42.01	42.17	3766828
2014-12-05	42.20	42.28	42.02	42.12	7179458
2014-12-08	42.04	42.11	41.51	41.69	6689945
2014-12-09	41.14	41.74	41.00	41.68	8221690
2014-12-10	41.69	41.69	40.97	41.05	8270552
2014-12-11	41.12	41.70	41.12	41.23	9038163
2014-12-12	40.91	41.22	40.57	40.62	8982960
2014-12-15	40.89	41.06	40.19	40.37	10251123
2014-12-16	40.08	40.81	39.83	39.83	15651530
2014-12-17	39.95	40.71	39.88	40.58	15282954
2014-12-18	41.30	41.76	41.18	41.74	10659258
2014-12-19	41.70	41.79	41.52	41.57	11694422
2014-12-22	41.73	42.07	41.66	42.07	6107031
2014-12-23	42.25	42.32	42.16	42.18	6699419
2014-12-24	42.28	42.28	42.13	42.14	2655636
2014-12-26	42.22	42.40	42.20	42.32	2278516
2014-12-29	42.16	42.28	42.07	42.11	4638288
2014-12-30	42.03	42.09	41.77	41.81	5503440
2014-12-31	41.95	42.00	41.31	41.35	5955293
2015-01-02	41.61	41.71	41.06	41.27	8495232
2015-01-05	41.12	41.12	40.52	40.64	7194733
2015-01-06	40.76	40.76	39.96	40.15	8745602
2015-01-07	40.46	40.59	40.20	40.49	6534578
2015-01-08	40.82	41.47	40.76	41.38	14211721
2015-01-09	41.50	41.60	40.95	41.25	9169915
2015-01-12	41.23	41.33	40.63	40.77	5628744
2015-01-13	41.11	41.62	40.45	40.74	11679230
2015-01-14	40.41	40.69	40.14	40.51	8830690
2015-01-15	40.68	40.78	39.96	39.99	9327741
2015-01-16	39.86	40.42	39.84	40.38	18821471
2015-01-20	40.62	40.81	40.21	40.72	12015828
2015-01-21	40.54	40.96	40.34	40.79	13919088
2015-01-22	40.90	41.49	40.56	41.46	8812196
2015-01-23	41.45	41.64	41.31	41.45	6478772
2015-01-26	41.40	41.51	41.15	41.28	9733510
2015-01-27	40.60	40.60	39.91	40.09	10791955
2015-01-28	40.81	40.94	40.02	40.02	13047244
2015-01-29	40.04	40.48	39.66	40.40	16817569
2015-01-30	40.29	40.49	39.82	39.90	13006347
2015-02-02	40.04	40.36	39.39	40.31	15623563
2015-02-03	40.43	40.81	40.32	40.77	9883683
2015-02-04	40.70	41.15	40.70	40.85	5889364
2015-02-05	41.02	41.25	40.89	41.23	5091765
2015-02-06	41.29	41.48	40.98	41.10	4790310
2015-02-09	40.99	41.24	40.95	41.04	7165741
2015-02-10	41.32	41.70	41.17	41.65	11245749
2015-02-11	41.71	41.88	41.59	41.81	6249959
2015-02-12	42.13	42.41	42.07	42.38	6769238
2015-02-13	42.48	42.68	42.40	42.65	4315840
2015-02-17	42.69	42.74	42.56	42.67	5340289
2015-02-18	42.67	42.75	42.55	42.71	3749777
2015-02-19	42.68	42.90	42.60	42.86	3125425
2015-02-20	42.86	43.14	42.64	43.08	6933497
2015-02-23	43.13	43.14	42.89	43.11	4047028
2015-02-24	43.08	43.30	42.86	43.24	4655463
2015-02-25	43.12	43.17	42.88	42.97	5867350
2015-02-26	43.10	43.30	42.98	43.24	7559392
2015-02-27	43.23	43.32	43.05	43.09	6055998
2015-03-02	43.24	43.46	43.10	43.43	6844453
2015-03-03	43.39	43.39	42.95	43.14	8612123
2015-03-04	43.03	43.05	42.74	42.97	5882663
2015-03-05	43.07	43.07	42.77	42.92	7704334
2015-03-06	42.90	42.96	42.32	42.39	8076686
2015-03-09	42.47	42.77	42.41	42.59	6249286
2015-03-10	42.35	42.36	41.72	41.72	8797871
2015-03-11	41.82	41.82	41.42	41.45	11520207
2015-03-12	41.33	41.75	41.29	41.72	12334908
2015-03-13	41.66	41.76	41.26	41.49	15187664
2015-03-16	41.71	42.01	41.58	41.98	8639361
2015-03-17	41.88	42.11	41.81	41.99	9533738
2015-03-18	41.94	42.71	41.77	42.56	15855386
2015-03-19	42.50	42.65	42.41	42.44	8992350
2015-03-20	42.52	42.75	42.45	42.54	19296143
2015-03-23	42.55	42.75	42.53	42.54	3753071
2015-03-24	42.57	42.69	42.40	42.40	7117370
2015-03-25	42.35	42.43	41.31	41.31	8174282
2015-03-26	41.08	41.55	40.94	41.34	9002360
2015-03-27	41.35	41.48	41.15	41.37	7909332
2015-03-30	41.68	41.90	41.60	41.87	6605417
2015-03-31	41.74	41.82	41.44	41.44	7963627
2015-04-01	41.48	41.52	41.09	41.38	10427833
2015-04-02	41.45	41.54	41.29	41.37	5469259
2015-04-06	41.08	41.85	41.04	41.77	7344724
2015-04-07	41.77	42.02	41.67	41.68	4684336
2015-04-08	41.68	41.94	41.60	41.81	7203527
2015-04-09	41.81	41.99	41.59	41.92	7290096
2015-04-10	41.96	42.12	41.83	42.08	4316277
2015-04-13	42.16	42.34	41.95	41.96	3887185
2015-04-14	41.98	42.03	41.63	41.83	5851306
2015-04-15	41.94	42.29	41.90	42.20	12583053
2015-04-16	42.03	42.18	41.93	42.05	9114345
2015-04-17	41.70	41.79	41.34	41.47	10159434
2015-04-20	41.66	42.23	41.64	42.18	4845778
2015-04-21	42.43	42.44	42.11	42.16	5001390
2015-04-22	42.23	42.63	42.09	42.59	6095141
2015-04-23	42.49	42.93	42.39	42.76	5899808
2015-04-24	43.10	43.18	42.89	43.13	6228816
2015-04-27	43.29	43.43	43.16	43.25	9250682
2015-04-28	43.29	43.55	42.95	43.39	9149837
2015-04-29	43.18	43.44	42.91	43.18	8571130
2015-04-30	42.96	43.09	42.41	42.58	8652555
2015-05-01	42.84	43.12	42.72	43.10	10548396
2015-05-04	43.20	43.36	43.12	43.14	7698750
2015-05-05	43.03	43.10	42.44	42.47	8104890
2015-05-06	42.63	42.71	41.86	42.11	9873883
2015-05-07	42.18	42.57	42.09	42.42	5640285
2015-05-08	42.85	43.06	42.78	43.03	9819247
2015-05-11	43.00	43.05	42.77	42.81	6046481
2015-05-12	42.58	42.77	42.21	42.58	7650527
2015-05-13	42.76	43.01	42.67	42.76	9306475
2015-05-14	43.10	43.47	43.06	43.45	6976158
2015-05-15	43.54	43.58	43.21	43.31	8468238
2015-05-18	43.25	43.60	43.19	43.52	3393310
2015-05-19	43.57	43.62	43.36	43.41	4565385
2015-05-20	43.44	43.67	43.28	43.44	11010945
2015-05-21	43.38	43.68	43.33	43.63	3713121
2015-05-22	43.49	43.71	43.49	43.60	3968539
2015-05-26	43.47	43.50	42.84	42.97	7924384
2015-05-27	43.13	43.81	43.10	43.78	12587062
2015-05-28	43.64	43.77	43.56	43.69	4664843
2015-05-29	43.69	43.71	43.26	43.37	7738375
2015-06-01	43.62	43.64	43.22	43.49	6936313
2015-06-02	43.33	43.60	43.12	43.40	5637768
2015-06-03	43.47	43.73	43.41	43.49	5657318
2015-06-04	43.25	43.50	42.99	43.09	8347252
2015-06-05	43.04	43.13	42.76	42.95	7727487
2015-06-08	42.94	42.95	42.39	42.47	8379498
2015-06-09	42.40	42.53	42.09	42.37	7706653
2015-06-10	42.47	43.12	42.47	43.03	8964836
2015-06-11	43.18	43.29	42.99	43.05	5644698
2015-06-12	42.84	42.91	42.63	42.67	6158829
2015-06-15	42.39	42.47	42.09	42.41	9179103
2015-06-16	42.39	42.74	42.32	42.69	9173344
2015-06-17	42.72	42.88	42.46	42.71	11023877
2015-06-18	42.69	43.16	42.68	43.09	8963184
2015-06-19	42.81	42.91	42.54	42.54	13434832
2015-06-22	42.90	43.02	42.79	42.89	5437990
2015-06-23	42.98	42.99	42.82	42.92	3993334
2015-06-24	42.82	43.07	42.72	42.72	4846785
2015-06-25	42.95	42.98	42.61	42.62	4913848
2015-06-26	42.59	42.64	42.14	42.26	10174298
2015-06-29	41.81	42.06	41.35	41.36	13107438
2015-06-30	41.67	41.69	41.29	41.40	11382948
2015-07-01	41.77	41.86	41.50	41.68	8149497
2015-07-02	41.80	41.88	41.58	41.74	5160664
2015-07-06	41.45	41.76	41.34	41.57	7509025
2015-07-07	41.65	41.69	40.85	41.63	19659913
2015-07-08	41.29	41.38	40.93	40.95	16160046
2015-07-09	41.42	41.53	40.79	40.79	8993801
2015-07-10	41.31	41.58	41.21	41.44	6748349
2015-07-13	41.70	42.10	41.69	42.07	7071532
2015-07-14	42.08	42.34	42.06	42.23	6126352
2015-07-15	42.21	42.37	42.12	42.24	6538481
2015-07-16	42.57	42.80	42.49	42.78	5206622
2015-07-17	43.15	43.44	43.09	43.44	7775002
2015-07-20	43.59	43.81	43.44	43.67	9309458
2015-07-21	43.45	43.61	43.34	43.38	5975225
2015-07-22	42.53	42.89	42.50	42.68	8591254
2015-07-23	42.80	42.97	42.49	42.59	6322622
2015-07-24	42.80	42.86	42.33	42.36	9746087
2015-07-27	42.02	42.29	41.92	41.98	8653585
2015-07-28	42.16	42.44	41.87	42.36	7887533
2015-07-29	42.36	42.73	42.21	42.64	8376345
2015-07-30	42.46	42.79	42.26	42.72	6808201
2015-07-31	42.77	42.84	42.50	42.58	10911997
2015-08-03	42.56	42.63	42.09	42.35	9198287
2015-08-04	42.31	42.35	41.95	42.10	7382741
2015-08-05	42.37	42.81	42.28	42.51	10392779
2015-08-06	42.51	42.68	41.94	42.09	6509876
2015-08-07	41.99	42.18	41.83	42.12	7912517
2015-08-10	42.31	42.83	42.31	42.78	5572027
2015-08-11	42.66	42.72	42.02	42.14	27344543
2015-08-12	41.83	42.41	41.44	42.33	10035699
2015-08-13	42.36	42.49	42.13	42.21	6643870
2015-08-14	42.10	42.46	42.07	42.42	5953004
2015-08-17	42.26	42.67	42.12	42.66	5591698
2015-08-18	42.56	42.62	42.39	42.44	4691890
2015-08-19	42.31	42.52	41.92	42.16	9227613
2015-08-20	41.71	41.89	41.13	41.13	13726872
2015-08-21	40.69	41.00	39.56	39.56	23666433
2015-08-24	37.01	39.61	31.32	38.14	36103937
2015-08-25	39.47	39.54	37.66	37.70	18605422
2015-08-26	38.45	39.66	38.12	39.60	34388362
2015-08-27	40.14	40.53	39.63	40.52	20105542
2015-08-28	40.34	40.67	40.25	40.60	13836134
2015-08-31	40.27	40.67	40.13	40.23	11050274
2015-09-01	39.38	39.72	38.75	38.94	21289046
2015-09-02	39.52	39.92	39.14	39.88	12685139
2015-09-03	40.10	40.43	39.79	39.91	11031133
2015-09-04	39.38	39.58	39.11	39.30	13780461
2015-09-08	40.05	40.43	39.95	40.40	9454634
2015-09-09	40.66	40.86	39.79	39.87	9652295
2015-09-10	39.81	40.50	39.79	40.27	14024421
2015-09-11	39.99	40.46	39.98	40.46	6859731
2015-09-14	40.63	40.67	40.26	40.36	7445376
2015-09-15	40.49	40.99	40.38	40.88	8805981
2015-09-16	40.83	41.09	40.78	41.05	7718131
2015-09-17	40.88	41.40	40.63	40.77	16782643
2015-09-18	40.11	40.48	39.97	40.06	18115054
2015-09-21	40.13	40.58	40.09	40.46	6960565
2015-09-22	39.81	39.97	39.53	39.78	12288203
2015-09-23	39.92	40.03	39.66	39.88	5678204
2015-09-24	39.43	39.99	39.22	39.88	11028166
2015-09-25	40.25	40.30	39.63	39.81	10828935
2015-09-28	39.64	39.70	38.88	38.90	12583343
2015-09-29	39.00	39.26	38.45	38.73	13103413
2015-09-30	39.20	39.56	39.09	39.50	12466813
2015-10-01	39.50	39.64	38.99	39.52	13518040
2015-10-02	39.06	40.08	38.92	40.08	14917041
2015-10-05	40.33	40.97	40.25	40.87	8568850
2015-10-06	40.73	41.01	40.72	40.92	9857852
2015-10-07	41.14	41.28	40.62	41.11	15218922
2015-10-08	40.95	41.38	40.75	41.30	15374751
2015-10-09	41.42	41.51	41.25	41.48	11376513
2015-10-12	41.57	41.60	41.35	41.53	6343682
2015-10-13	41.31	41.69	41.30	41.44	8951820
2015-10-14	41.32	41.61	41.25	41.36	12756050
2015-10-15	41.53	41.91	41.51	41.89	8421884
2015-10-16	42.00	42.00	41.72	41.97	7486266
2015-10-19	41.88	42.13	41.76	42.13	7092059
2015-10-20	41.96	42.14	41.85	42.02	5928927
2015-10-21	42.11	42.22	41.65	41.70	9417169
2015-10-22	42.00	42.73	42.00	42.64	14236003
2015-10-23	43.70	44.00	43.56	43.83	16691718
2015-10-26	43.79	43.79	43.50	43.66	8288147
2015-10-27	43.56	43.68	43.36	43.41	7678977
2015-10-28	43.61	44.06	43.48	44.06	14779552
2015-10-29	43.80	44.00	43.67	43.94	7609015
2015-10-30	44.01	44.02	43.64	43.65	9339523
2015-11-02	43.73	44.06	43.62	44.04	13743283
2015-11-03	43.90	44.43	43.82	44.27	6879046
2015-11-04	44.37	44.44	44.21	44.32	7298611
2015-11-05	44.36	44.58	44.10	44.19	6728787
2015-11-06	44.14	44.36	43.98	44.34	6868946
2015-11-09	44.21	44.21	43.70	43.91	10146232
2015-11-10	43.66	43.67	43.44	43.62	17273264
2015-11-11	43.72	43.94	43.53	43.60	8201149
2015-11-12	43.39	43.60	43.21	43.22	8033958
2015-11-13	43.07	43.13	42.36	42.37	15044928
2015-11-16	42.30	43.03	42.28	43.02	9079200
2015-11-17	43.11	43.36	42.94	43.03	9394585
2015-11-18	43.23	43.72	43.18	43.68	10166809
2015-11-19	43.72	44.09	43.71	43.88	9367494
2015-11-20	44.06	44.22	44.01	44.20	7288219
2015-11-23	44.23	44.25	43.78	43.94	7227077
2015-11-24	43.61	44.09	43.51	43.95	11303412
2015-11-25	43.96	43.97	43.80	43.81	6576566
2015-11-27	43.86	43.99	43.79	43.91	3800711
2015-11-30	43.97	44.10	43.81	43.96	17025593
2015-12-01	44.14	44.36	44.05	44.35	7779488
2015-12-02	44.40	44.57	44.02	44.07	9697088
2015-12-03	44.19	44.32	43.29	43.50	11854265
2015-12-04	43.63	44.65	43.54	44.57	12840171
2015-12-07	44.52	44.56	44.14	44.35	12814944
2015-12-08	43.97	44.36	43.84	44.24	11378344
2015-12-09	44.05	44.38	43.38	43.59	16254221
2015-12-10	43.71	44.04	43.58	43.71	9073446
2015-12-11	43.23	43.34	42.77	42.80	16960319
2015-12-14	42.79	43.14	42.35	43.13	21034227
2015-12-15	43.46	43.62	43.26	43.32	17021931
2015-12-16	43.59	43.99	43.15	43.91	18173802
2015-12-17	44.09	44.09	43.21	43.22	12108646
2015-12-18	42.88	42.97	42.10	42.17	22813935
2015-12-21	42.52	42.63	42.24	42.60	11163279
2015-12-22	42.76	42.98	42.56	42.91	9482597
2015-12-23	43.14	43.31	43.00	43.27	8045250
2015-12-24	43.30	43.36	43.20	43.25	2457019
2015-12-28	43.09	43.25	42.85	43.22	7177228
2015-12-29	43.48	43.92	43.39	43.81	6809184
2015-12-30	43.79	43.79	43.44	43.44	7196520
2015-12-31	43.29	43.32	42.83	42.83	8834468
2016-01-04	42.06	42.28	41.61	42.27	21638628
2016-01-05	42.40	42.50	41.97	42.16	16067215
2016-01-06	41.54	41.92	41.39	41.64	13858365
2016-01-07	40.79	41.32	40.39	40.41	16840659
2016-01-08	40.76	40.90	40.04	40.09	19233104
2016-01-11	40.37	40.53	39.85	40.35	19135121
2016-01-12	40.78	40.92	40.31	40.83	15841629
2016-01-13	41.13	41.13	39.66	39.73	21962326
2016-01-14	39.90	40.79	39.43	40.48	19795563
2016-01-15	39.16	39.72	38.86	39.34	20177759
2016-01-19	39.80	39.87	39.03	39.38	19658750
2016-01-20	38.71	39.46	38.03	39.07	29631845
2016-01-21	39.29	39.86	38.80	39.29	22135853
2016-01-22	40.04	40.39	39.98	40.38	11248235
2016-01-25	40.16	40.51	39.84	39.91	10480637
2016-01-26	40.07	40.39	39.82	40.30	11473681
2016-01-27	39.97	40.21	39.29	39.47	18022352
2016-01-28	40.05	40.13	39.50	39.98	17566801
2016-01-29	40.31	41.27	40.23	41.24	16113314
2016-02-01	41.07	41.58	41.04	41.39	14797320
2016-02-02	41.27	41.28	40.52	40.65	13951155
2016-02-03	40.91	40.93	39.97	40.60	21506247
2016-02-04	40.52	40.91	40.21	40.64	18203043
2016-02-05	40.48	40.55	39.34	39.50	23777385
2016-02-08	38.84	39.04	38.26	38.93	24820851
2016-02-09	38.46	39.30	38.40	38.75	24755356
2016-02-10	39.08	39.54	38.79	38.83	16974976
2016-02-11	38.33	38.98	38.25	38.73	24627335
2016-02-12	39.04	39.30	38.82	39.27	10893423
2016-02-16	39.71	39.98	39.50	39.97	10293312
2016-02-17	40.20	40.87	40.15	40.79	11128836
2016-02-18	40.93	40.98	40.55	40.63	11578396
2016-02-19	40.48	40.78	40.38	40.66	8579509
2016-02-22	41.03	41.26	40.97	41.20	6590650
2016-02-23	41.03	41.07	40.47	40.55	8189484
2016-02-24	40.11	40.94	39.90	40.86	10144362
2016-02-25	41.00	41.39	40.68	41.37	9403419
2016-02-26	41.60	41.64	41.17	41.26	9772945
2016-02-29	41.22	41.61	40.97	40.97	13601895
2016-03-01	40.97	40.97	40.97	42.19	12304420
2016-03-02	42.04	42.31	41.97	42.31	8748244
2016-03-03	42.33	42.34	41.98	42.31	7883885
2016-03-04	42.32	42.63	42.15	42.42	7885913
2016-03-07	42.18	42.35	41.85	42.16	15813499
2016-03-08	41.91	42.25	41.75	41.90	11700533
2016-03-09	41.96	42.27	41.96	42.26	12160586
2016-03-10	42.25	42.25	42.25	42.22	12938424
2016-03-11	42.22	42.22	42.22	42.87	8820147
2016-03-14	42.74	43.00	42.72	42.92	10009963
2016-03-15	42.92	42.92	42.92	43.08	6321100
2016-03-16	42.88	43.65	42.87	43.58	14756858
2016-03-17	43.50	43.88	43.45	43.51	9366955
2016-03-18	43.69	43.72	43.40	43.59	9414370
2016-03-21	43.49	43.76	43.47	43.74	8003471
2016-03-22	43.54	43.92	43.54	43.75	13112858
2016-03-23	43.69	43.74	43.41	43.50	10675096
2016-03-24	43.31	43.62	43.25	43.62	6743333
2016-03-28	43.66	43.72	43.43	43.51	6407959
2016-03-29	43.43	44.22	43.38	44.19	10081507
2016-03-30	44.42	44.67	44.35	44.45	10988322
2016-03-31	44.39	44.58	44.28	44.36	14594927
2016-04-01	44.05	44.72	44.01	44.70	9654907
2016-04-04	44.63	44.73	44.44	44.53	7646170
2016-04-05	44.53	44.53	44.53	44.10	10726144
2016-04-06	44.11	44.53	43.95	44.53	11138477
2016-04-07	44.21	44.30	43.72	43.89	10631220
2016-04-08	44.12	44.29	43.74	43.89	8762796
2016-04-11	44.08	44.34	43.77	43.77	8138585
2016-04-12	43.85	44.11	43.55	44.07	9591974
2016-04-13	44.33	44.59	44.28	44.52	7876600
2016-04-14	44.46	44.65	44.36	44.51	6502749
2016-04-15	44.45	44.57	44.25	44.34	6460875
2016-04-18	44.21	44.53	44.14	44.53	7113020
2016-04-19	44.61	44.66	44.03	44.28	6470997
2016-04-20	44.32	44.57	44.19	44.37	6877832
2016-04-21	44.31	44.40	44.10	44.21	11277897
2016-04-22	43.51	43.73	43.21	43.44	14924441
2016-04-25	43.32	43.47	43.21	43.45	9357526
2016-04-26	43.50	43.60	43.10	43.24	7367371
2016-04-27	42.69	43.09	42.53	43.04	12779629
2016-04-28	43.11	43.26	42.36	42.50	22669609
2016-04-29	42.26	42.33	41.82	42.13	11896165
2016-05-02	42.22	42.49	42.04	42.44	12552678
2016-05-03	42.15	42.24	41.91	42.05	12531192
2016-05-04	41.86	42.04	41.80	41.92	11245655
2016-05-05	42.04	42.14	41.84	41.94	13559918
2016-05-06	41.76	42.25	41.76	42.25	9229886
2016-05-09	42.27	42.45	42.22	42.25	7541183
2016-05-10	42.38	42.80	42.33	42.80	13920189
2016-05-11	42.69	42.93	42.49	42.49	7152065
2016-05-12	42.65	42.65	42.10	42.37	9336628
2016-05-13	42.36	42.62	42.16	42.21	10921355
2016-05-16	42.25	42.90	42.25	42.80	6394168
2016-05-17	42.67	42.88	42.24	42.37	9940068
2016-05-18	42.26	42.78	42.20	42.45	10903724
2016-05-19	42.35	42.40	41.97	42.22	8634847
2016-05-20	42.45	42.83	42.42	42.73	5873037
2016-05-23	42.71	42.89	42.61	42.65	8427695
2016-05-24	42.82	43.52	42.82	43.45	9461493
2016-05-25	43.63	43.89	43.57	43.75	9841925
2016-05-26	43.75	43.96	43.66	43.89	6517143
2016-05-27	43.88	44.16	43.83	44.10	7788018
2016-05-31	44.14	44.25	43.93	44.19	12371423
2016-06-01	44.04	44.20	43.97	44.08	6885457
2016-06-02	43.90	44.04	43.68	44.04	7764500
2016-06-03	43.98	44.04	43.70	43.94	8304713
2016-06-06	43.97	44.18	43.93	44.02	8635585
2016-06-07	44.16	44.30	44.15	44.20	4409439
2016-06-08	44.19	44.36	44.12	44.29	8158477
2016-06-09	44.11	44.35	44.08	44.30	12919521
2016-06-10	43.96	44.11	43.81	43.96	8282597
2016-06-13	43.57	43.83	43.46	43.47	11852077
2016-06-14	43.37	43.64	43.26	43.57	8420593
2016-06-15	43.64	43.73	43.41	43.46	7078108
2016-06-16	43.24	43.62	43.00	43.33	9596270
2016-06-17	43.25	43.35	42.86	43.05	11465214
2016-06-20	43.43	43.61	43.22	43.23	6855969
2016-06-21	43.36	43.63	43.32	43.53	5743865
2016-06-22	43.54	43.70	43.33	43.38	6495250
2016-06-23	43.66	44.01	43.50	43.97	9763425
2016-06-24	42.42	43.14	42.19	42.28	23623029
2016-06-27	41.97	41.97	41.26	41.43	18516994
2016-06-28	41.89	42.25	41.82	42.25	13244697
2016-06-29	42.54	42.97	42.53	42.90	10504239
2016-06-30	43.00	43.39	42.90	43.37	13355324
2016-07-01	43.40	43.60	43.34	43.47	7474705
2016-07-05	43.24	43.30	43.02	43.15	8680740
2016-07-06	43.01	43.46	42.86	43.45	7850842
2016-07-07	43.41	43.65	43.29	43.45	6166060
2016-07-08	43.66	44.16	43.61	44.13	12748165
2016-07-11	44.27	44.49	44.23	44.39	5831795
2016-07-12	44.69	44.81	44.55	44.75	16042816
2016-07-13	44.88	44.91	44.73	44.76	10609441
2016-07-14	45.01	45.15	44.91	45.05	15488264
2016-07-15	45.20	45.20	44.88	45.01	4864805
2016-07-18	45.08	45.36	45.00	45.31	4107249
2016-07-19	45.23	45.32	45.14	45.21	4457922
2016-07-20	45.56	45.88	45.50	45.80	5384911
2016-07-21	45.81	45.87	45.45	45.56	5473385
2016-07-22	45.53	45.83	45.43	45.83	4707250
2016-07-25	45.75	45.86	45.63	45.77	4244901
2016-07-26	45.82	46.01	45.65	45.87	9057685
2016-07-27	46.37	46.37	46.03	46.25	10910076
2016-07-28	46.31	46.42	46.10	46.28	6329670
2016-07-29	46.48	46.56	46.31	46.45	10589749
2016-08-01	46.45	46.63	46.37	46.54	7841696
2016-08-02	46.45	46.55	45.97	46.19	11112406
2016-08-03	46.15	46.35	46.14	46.35	7980940
2016-08-04	46.36	46.62	46.32	46.60	8376364
2016-08-05	46.75	47.07	46.70	47.05	6063052
2016-08-08	47.10	47.22	46.94	47.04	5219585
2016-08-09	47.04	47.26	47.04	47.14	14918477
2016-08-10	47.16	47.18	46.93	46.99	3556299
2016-08-11	47.14	47.29	47.09	47.16	5259325
2016-08-12	47.15	47.15	47.01	47.11	3468714
2016-08-15	47.17	47.43	47.14	47.34	8280742
2016-08-16	47.26	47.26	46.99	46.99	4538978
2016-08-17	47.01	47.03	46.70	46.97	5287546
2016-08-18	46.96	47.04	46.82	46.99	3543209
2016-08-19	46.86	47.06	46.75	47.02	4788309
2016-08-22	46.89	47.07	46.81	47.02	4628665
2016-08-23	47.16	47.30	47.15	47.19	8315308
2016-08-24	47.17	47.19	46.82	46.93	6824434
2016-08-25	46.85	47.09	46.77	47.03	5912652
2016-08-26	47.00	47.39	46.80	47.05	12113571
2016-08-29	47.03	47.30	47.03	47.23	6982772
2016-08-30	47.14	47.24	46.91	47.07	5718155
2016-08-31	47.01	47.06	46.84	46.99	11161161
2016-09-01	46.98	47.18	46.77	47.14	9239600
2016-09-02	47.37	47.48	47.14	47.35	6907176
2016-09-06	47.38	47.59	47.32	47.59	15107377
2016-09-07	47.59	47.72	47.46	47.71	11584977
2016-09-08	47.54	47.55	47.20	47.32	8302600
2016-09-09	46.89	47.06	46.16	46.16	16809191
2016-09-12	45.93	47.03	45.86	46.93	19010477
2016-09-13	46.75	46.92	46.40	46.59	17358765
2016-09-14	46.60	47.10	46.59	46.81	17108742
2016-09-15	46.91	47.67	46.81	47.38	16319148
2016-09-16	47.40	47.40	47.00	47.21	15883059
2016-09-19	47.33	47.56	46.99	47.12	7121315
2016-09-20	47.28	47.37	47.03	47.09	5001096
2016-09-21	47.27	47.65	47.09	47.62	12047883
2016-09-22	47.90	47.97	47.79	47.91	10498539
2016-09-23	47.90	47.90	47.41	47.49	11986538
2016-09-26	47.29	47.37	47.12	47.21	9620379
2016-09-27	47.27	47.75	47.15	47.73	8784549
2016-09-28	47.77	47.84	47.52	47.82	9048720
2016-09-29	47.76	47.88	47.39	47.53	11406897
2016-09-30	47.64	47.93	47.60	47.78	9255328
2016-10-03	47.65	47.76	47.53	47.64	6231442
2016-10-04	47.80	47.88	47.30	47.47	8902234
2016-10-05	47.60	47.75	47.55	47.64	9007846
2016-10-06	47.68	47.80	47.47	47.75	5005874
2016-10-07	47.79	47.85	47.39	47.62	6073940
2016-10-10	47.87	48.06	47.84	47.95	6657950
2016-10-11	47.95	48.01	47.20	47.41	8727329
2016-10-12	47.45	47.62	47.21	47.49	5520367
2016-10-13	47.18	47.34	46.79	47.19	9669204
2016-10-14	47.38	47.69	47.33	47.37	9448281
2016-10-17	47.37	47.47	47.24	47.27	5075076
2016-10-18	47.62	47.74	47.47	47.53	5058937
2016-10-19	47.50	47.67	47.41	47.62	5034977
2016-10-20	47.50	47.52	47.17	47.40	6148003
2016-10-21	47.47	47.56	47.34	47.53	8076945
2016-10-24	47.78	48.02	47.74	47.99	5393134
2016-10-25	48.06	48.06	47.73	47.82	4362405
2016-10-26	47.42	47.81	47.40	47.55	6279706
2016-10-27	47.76	47.77	47.43	47.49	8821067
2016-10-28	47.62	47.93	47.32	47.44	10418875
2016-10-31	47.56	47.63	47.42	47.42	5879960
2016-11-01	47.52	47.57	46.69	47.01	9065290
2016-11-02	47.01	47.15	46.60	46.71	8167290
2016-11-03	46.58	46.68	46.24	46.26	10125726
2016-11-04	46.22	46.55	46.06	46.18	8153967
2016-11-07	46.86	47.20	46.75	47.18	13225998
2016-11-08	47.09	47.61	47.04	47.41	9780031
2016-11-09	46.69	47.43	46.44	47.35	27129429
2016-11-10	47.62	47.62	45.94	46.59	39515508
2016-11-11	46.33	46.83	46.33	46.73	14091551
2016-11-14	46.77	46.80	45.80	46.02	18970968
2016-11-15	46.33	46.83	46.31	46.67	17370846
2016-11-16	46.56	47.13	46.50	47.10	10124244
2016-11-17	47.16	47.44	47.05	47.40	8524101
2016-11-18	47.51	47.61	47.27	47.36	8822991
2016-11-21	47.53	47.88	47.46	47.84	8975710
2016-11-22	48.00	48.07	47.88	47.99	8489187
2016-11-23	47.96	47.96	47.63	47.80	8116794
2016-11-25	47.83	48.01	47.78	48.00	3109508
2016-11-28	47.96	48.26	47.93	48.04	7487843
2016-11-29	48.01	48.30	47.90	48.07	5928430
2016-11-30	48.14	48.14	47.49	47.50	11816590
2016-12-01	47.44	47.56	46.39	46.52	21865579
2016-12-02	46.48	46.80	46.37	46.69	10052653
2016-12-05	46.95	47.26	46.76	47.14	9005036
2016-12-06	47.25	47.36	47.06	47.28	9254789
2016-12-07	47.25	48.22	47.22	48.18	9972934
2016-12-08	48.20	48.51	48.07	48.30	9677051
2016-12-09	48.48	48.65	48.40	48.65	12307454
2016-12-12	48.50	48.61	48.35	48.50	9585230
2016-12-13	48.71	49.35	48.68	49.11	13966966
2016-12-14	49.14	49.33	48.84	48.94	17915012
2016-12-15	49.00	49.41	48.92	48.94	11570018
2016-12-16	49.08	49.09	48.52	48.59	10565736
2016-12-19	48.63	49.10	48.59	48.94	6626990
2016-12-20	49.07	49.20	49.00	49.12	5706485
2016-12-21	49.10	49.12	48.92	49.02	4623681
2016-12-22	49.02	49.05	48.77	48.92	11105195
2016-12-23	48.87	48.98	48.78	48.97	6358653
2016-12-27	49.02	49.40	49.00	49.17	6840653
2016-12-28	49.23	49.30	48.71	48.73	7777577
2016-12-29	48.73	48.87	48.62	48.74	4796544
2016-12-30	48.85	48.85	48.21	48.36	8501616
2017-01-03	48.67	48.96	48.50	48.79	13940564
2017-01-04	48.83	49.03	48.80	48.96	7223081
2017-01-05	48.91	49.16	48.85	49.04	5502865
2017-01-06	49.04	49.47	48.90	49.40	8750635
2017-01-09	49.43	49.55	49.36	49.39	8313464
2017-01-10	49.40	49.57	49.23	49.40	7735815
2017-01-11	49.31	49.63	49.25	49.63	7586507
2017-01-12	49.44	49.57	49.04	49.51	6862721
2017-01-13	49.51	49.75	49.51	49.66	4832928
2017-01-17	49.53	49.61	49.36	49.47	4825753
2017-01-18	49.61	49.67	49.48	49.60	6157702
2017-01-19	49.60	49.78	49.44	49.53	7250031
2017-01-20	49.75	49.93	49.67	49.80	8755400
2017-01-23	49.75	49.91	49.54	49.89	11977629
2017-01-24	49.85	50.28	49.83	50.20	6510953
2017-01-25	50.47	50.68	50.43	50.68	9197791
2017-01-26	50.67	50.71	50.40	50.54	7126488
2017-01-27	50.72	50.83	50.63	50.74	6023012
2017-01-30	50.57	50.57	50.10	50.33	8446577
2017-01-31	50.17	50.22	49.86	50.08	9557845
2017-02-01	50.54	50.62	50.18	50.46	11681141
2017-02-02	50.31	50.45	50.10	50.36	8598869
2017-02-03	50.55	50.76	50.54	50.69	6833575
2017-02-06	50.62	50.73	50.49	50.72	6726518
2017-02-07	50.82	50.98	50.78	50.92	10053184
2017-02-08	50.97	51.09	50.78	51.01	6353085
2017-02-09	51.04	51.30	51.01	51.17	4870022
2017-02-10	51.29	51.40	51.16	51.32	4177870
2017-02-13	51.41	51.61	51.34	51.55	6579703
2017-02-14	51.49	51.72	51.34	51.72	6233755
2017-02-15	51.68	51.93	51.63	51.89	5947517
2017-02-16	51.96	52.15	51.89	52.01	7061549
2017-02-17	51.95	52.19	51.87	52.19	7087697
2017-02-21	52.30	52.48	52.22	52.46	7618703
2017-02-22	52.41	52.56	52.30	52.52	6884815
2017-02-23	52.59	52.63	52.28	52.51	6702668
2017-02-24	52.20	52.65	52.17	52.63	7772505
2017-02-27	52.62	52.62	52.48	52.60	7975631
2017-02-28	52.51	52.56	52.27	52.35	7621497
2017-03-01	52.67	53.16	52.55	53.09	9095297
2017-03-02	53.04	53.05	52.71	52.74	7170112
2017-03-03	52.70	52.86	52.59	52.86	7856975
2017-03-06	52.64	52.87	52.55	52.78	6715162
2017-03-07	52.74	53.00	52.70	52.78	6980447
2017-03-08	52.84	53.00	52.77	52.84	5680931
2017-03-09	52.85	52.91	52.57	52.83	7650187
2017-03-10	53.08	53.22	52.89	53.11	7354788
2017-03-13	53.11	53.22	53.06	53.16	7461245
2017-03-14	53.12	53.12	52.84	53.04	7239872
2017-03-15	53.12	53.49	52.96	53.40	8933564
2017-03-16	53.60	53.62	53.37	53.22	10977953
2017-03-17	53.43	53.51	53.32	53.34	6895356
2017-03-20	53.35	53.51	53.24	53.37	4541841
2017-03-21	53.53	53.66	52.59	52.61	14905546
2017-03-22	52.62	53.02	52.55	52.94	11383320
2017-03-23	52.86	53.02	52.72	52.80	11359352
2017-03-24	52.98	53.16	52.66	52.84	13140900
2017-03-27	52.40	52.95	52.33	52.84	6845008
2017-03-28	52.79	53.34	52.70	53.22	8453958
2017-03-29	53.20	53.34	53.08	53.31	5705132
2017-03-30	53.27	53.48	53.23	53.41	8754343
2017-03-31	53.36	53.49	53.25	53.31	6103498
2017-04-03	53.36	53.44	52.94	53.26	13017947
2017-04-04	53.04	53.30	53.02	53.30	7520797
2017-04-05	53.35	53.71	53.03	53.08	10477873
2017-04-06	53.14	53.25	52.96	53.09	6935088
2017-04-07	53.01	53.20	52.87	53.06	6469388
2017-04-10	53.09	53.22	52.85	52.96	4843637
2017-04-11	52.87	52.95	52.33	52.76	8457135
2017-04-12	52.71	52.77	52.48	52.58	8684215
2017-04-13	52.52	52.87	52.37	52.37	9766588
2017-04-17	52.53	52.87	52.53	52.85	7066033
2017-04-18	52.71	52.94	52.63	52.84	6243585
2017-04-19	52.92	53.11	52.70	52.80	7260503
2017-04-20	52.94	53.37	52.86	53.28	7581852
2017-04-21	53.30	53.31	53.07	53.17	7616549
2017-04-24	53.75	53.84	53.63	53.80	8104989
2017-04-25	54.02	54.19	53.93	54.08	10044772
2017-04-26	54.12	54.21	53.97	54.02	8147176
2017-04-27	54.16	54.28	54.11	54.24	8591719
2017-04-28	54.41	54.49	54.25	54.38	11418367
2017-05-01	54.58	54.86	54.48	54.79	7562960
2017-05-02	54.90	54.99	54.71	54.91	7535068
2017-05-03	54.73	54.85	54.56	54.81	7154453
2017-05-04	54.83	54.86	54.59	54.77	7579850
2017-05-05	54.86	54.99	54.73	54.97	6825813
2017-05-08	55.01	55.24	54.91	55.21	6070112
2017-05-09	55.27	55.43	55.17	55.28	7694281
2017-05-10	55.34	55.53	55.22	55.49	5302044
2017-05-11	55.32	55.45	55.10	55.42	9098048
2017-05-12	55.47	55.59	55.41	55.56	4653845
2017-05-15	55.63	55.87	55.60	55.87	9949265
2017-05-16	56.00	56.13	55.81	56.13	9061070
2017-05-17	55.69	55.74	54.57	54.60	18544954
2017-05-18	54.46	55.13	54.37	54.92	16822248
2017-05-19	55.22	55.41	55.16	55.24	10219114
2017-05-22	55.37	55.75	55.36	55.68	10510254
2017-05-23	55.91	55.97	55.63	55.78	6610474
2017-05-24	55.93	56.02	55.80	56.01	9427733
2017-05-25	56.19	56.53	56.08	56.41	6113536
2017-05-26	56.36	56.45	56.24	56.38	36282202
2017-05-30	56.40	56.68	56.33	56.62	5925282
2017-05-31	56.83	56.85	56.34	56.53	14246143
2017-06-01	56.65	56.67	56.32	56.67	8436237
2017-06-02	56.88	57.20	56.70	57.19	8491012
2017-06-05	57.19	57.39	57.12	57.24	6765833
2017-06-06	57.17	57.42	57.06	57.13	7685189
2017-06-07	57.26	57.41	57.01	57.31	8703668
2017-06-08	57.41	57.48	57.12	57.44	7102430
2017-06-09	57.52	57.62	55.22	56.02	35142479
2017-06-12	55.44	55.78	54.77	55.69	35706388
2017-06-13	55.96	56.27	55.68	56.09	18293443
2017-06-14	56.31	56.32	55.36	55.82	16180604
2017-06-15	55.19	55.65	54.95	55.35	14750458
2017-06-16	55.35	55.37	55.02	55.25	21611258
2017-06-19	55.67	56.11	55.64	56.07	9929199
2017-06-20	56.05	56.08	55.62	55.62	10957735
2017-06-21	55.81	55.96	55.64	55.93	12293150
2017-06-22	56.10	56.14	55.77	55.95	8792805
2017-06-23	55.90	56.44	55.81	56.30	16423571
2017-06-26	56.60	56.72	55.94	56.00	9727935
2017-06-27	55.70	55.80	55.08	55.08	12895539
2017-06-28	55.29	55.82	54.92	55.77	12975962
2017-06-29	55.51	55.51	54.33	54.77	20973423
2017-06-30	55.00	55.09	54.67	54.72	15371868
2017-07-03	54.95	55.05	54.28	54.34	16552937
2017-07-05	54.54	54.99	54.36	54.88	14809389
2017-07-06	54.40	54.68	54.25	54.38	12793357
2017-07-07	54.58	55.19	54.54	55.01	8818162
2017-07-10	55.02	55.54	54.94	55.41	5594233
2017-07-11	55.35	55.62	55.14	55.53	6856538
2017-07-12	55.91	56.30	55.88	56.25	16551936
2017-07-13	56.33	56.56	56.23	56.36	8125081
2017-07-14	56.60	56.92	56.52	56.86	6689615
2017-07-17	56.91	57.03	56.76	56.87	9837090
2017-07-18	56.76	57.13	56.62	57.13	9920176
2017-07-19	57.22	57.47	57.17	57.42	6673574
2017-07-20	57.58	57.60	57.21	57.54	10372868
2017-07-21	57.29	57.48	57.23	57.47	5919823
2017-07-24	57.44	57.66	57.32	57.61	5378125
2017-07-25	57.43	57.62	57.25	57.50	6880283
2017-07-26	57.81	57.82	57.53	57.72	10602647
2017-07-27	58.13	58.20	56.79	57.50	23047172
2017-07-28	57.21	57.55	57.16	57.44	10293081
2017-07-31	57.53	57.66	57.10	57.16	10982828
2017-08-01	57.45	57.50	57.24	57.45	8307155
2017-08-02	58.04	58.05	57.25	57.61	12573937
2017-08-03	57.69	57.69	57.31	57.48	10687844
2017-08-04	57.60	57.79	57.48	57.61	4756919
2017-08-07	57.69	57.96	57.67	57.96	7683006
2017-08-08	57.88	58.33	57.72	57.88	10460698
2017-08-09	57.51	57.89	57.48	57.85	6972812
2017-08-10	57.54	57.60	56.68	56.71	14911852
2017-08-11	56.80	57.29	56.73	57.10	14968108
2017-08-14	57.62	58.09	57.50	58.01	9758534
2017-08-15	58.13	58.23	57.92	58.10	7052565
2017-08-16	58.19	58.48	58.08	58.27	9055919
2017-08-17	58.05	58.14	57.13	57.13	12968882
2017-08-18	57.13	57.47	56.85	57.07	16696480
2017-08-21	57.11	57.17	56.67	57.05	7978621
2017-08-22	57.35	57.94	57.31	57.90	8461229
2017-08-23	57.58	57.92	57.56	57.76	8923746
2017-08-24	57.90	57.96	57.42	57.71	8094109
2017-08-25	57.90	58.07	57.58	57.70	8333057
2017-08-28	57.84	57.92	57.65	57.81	5993304
2017-08-29	57.34	58.14	57.27	58.06	8689804
2017-08-30	58.12	58.52	57.99	58.48	7654021
2017-08-31	58.62	58.93	58.55	58.83	9425768
2017-09-01	58.98	59.03	58.71	58.78	6013134
2017-09-05	58.61	58.72	57.87	58.26	11901718
2017-09-06	58.44	58.52	58.06	58.31	9113735
2017-09-07	58.50	58.63	58.29	58.51	7693809
2017-09-08	58.42	58.50	57.99	58.03	6259222
2017-09-11	58.49	58.91	58.49	58.85	7037299
2017-09-12	59.02	59.10	58.72	58.99	7861747
2017-09-13	58.92	58.93	58.68	58.91	8128285
2017-09-14	58.69	58.98	58.58	58.50	7626701
2017-09-15	58.45	58.79	58.35	58.74	13123809
2017-09-18	58.83	59.01	58.57	58.79	10411964
2017-09-19	58.88	59.17	58.73	59.05	5616132
2017-09-20	59.04	59.06	58.40	58.81	8950822
2017-09-21	58.79	58.79	58.30	58.49	8104649
2017-09-22	58.30	58.60	58.27	58.52	4824802
2017-09-25	58.33	58.33	57.57	57.83	13573050
2017-09-26	58.14	58.28	57.86	58.04	9053314
2017-09-27	58.30	58.81	58.21	58.63	7635478
2017-09-28	58.48	58.73	58.36	58.70	5589237
2017-09-29	58.80	59.15	58.73	59.10	12428714
2017-10-02	59.25	59.38	58.90	59.19	7571862
2017-10-03	59.24	59.36	59.17	59.33	6466221
2017-10-04	59.23	59.38	59.03	59.29	6649636
2017-10-05	59.47	59.87	59.44	59.86	6422654
2017-10-06	59.66	59.98	59.64	59.95	5926382
2017-10-09	60.04	60.23	60.00	60.10	111145993
2017-10-10	60.29	60.34	59.85	60.16	5472917
2017-10-11	60.08	60.38	60.08	60.36	4980942
2017-10-12	60.22	60.50	60.14	60.21	6106396
2017-10-13	60.43	60.61	60.43	60.50	5949956
2017-10-16	60.65	60.73	60.51	60.72	8306357
2017-10-17	60.70	60.72	60.52	60.72	5131673
2017-10-18	60.90	60.95	60.68	60.87	6091317
2017-10-19	60.61	60.76	60.29	60.69	6872564
2017-10-20	61.06	61.17	60.96	61.10	7407398
2017-10-23	61.20	61.25	60.74	60.81	7055234
2017-10-24	60.93	61.08	60.73	60.98	8035815
2017-10-25	60.84	61.02	60.25	60.65	9225908
2017-10-26	61.00	61.16	60.86	60.90	9436449
2017-10-27	61.88	62.71	61.88	62.54	14539163
2017-10-30	62.56	62.92	62.44	62.68	8574688
2017-10-31	62.92	63.08	62.67	62.95	10111336
2017-11-01	63.25	63.33	62.63	62.96	9550669
2017-11-02	62.96	63.05	62.51	62.99	10224594
2017-11-03	63.32	63.55	62.95	63.49	7659654
2017-11-06	63.45	63.65	63.41	63.63	6000230
2017-11-07	63.70	63.72	63.40	63.66	5775620
2017-11-08	63.66	64.02	63.49	64.01	9100464
2017-11-09	63.52	63.61	62.86	63.50	10245418
2017-11-10	63.42	63.55	63.27	63.50	5983174
2017-11-13	63.26	63.56	63.25	63.48	4300290
2017-11-14	63.29	63.42	63.00	63.35	7370757
2017-11-15	63.04	63.13	62.71	62.88	8492534
2017-11-16	63.34	63.89	63.34	63.76	7641083
2017-11-17	63.67	63.72	63.31	63.35	8302190
2017-11-20	63.50	63.64	63.41	63.59	6579936
2017-11-21	63.84	64.30	63.79	64.26	8173956
2017-11-22	64.26	64.28	64.03	64.14	12115822
2017-11-24	64.24	64.53	64.22	64.50	4339077
2017-11-27	64.39	64.59	64.28	64.50	6889160
2017-11-28	64.60	64.77	64.34	64.71	11311646
2017-11-29	64.60	64.61	62.84	63.28	33640233
2017-11-30	63.56	64.01	63.33	63.84	21047475
2017-12-01	63.45	63.83	62.59	63.51	19211806
2017-12-04	63.91	63.94	62.43	62.68	16805547
2017-12-05	62.38	63.23	62.11	62.51	13927081
2017-12-06	62.26	63.05	62.11	62.91	13262335
2017-12-07	62.95	63.42	62.91	63.30	11685609
2017-12-08	63.72	63.91	63.45	63.60	10059018
2017-12-11	63.57	64.15	63.53	64.15	11421605
2017-12-12	64.11	64.36	63.87	64.13	8397001
2017-12-13	64.35	64.46	64.07	64.15	10356137
2017-12-14	64.23	64.43	64.04	63.83	10946045
2017-12-15	64.03	64.65	63.87	64.56	21305213
2017-12-18	65.02	65.20	64.91	65.13	10760780
2017-12-19	65.00	65.04	64.57	64.73	11976844
2017-12-20	65.01	65.01	64.40	64.71	8965187
2017-12-21	64.82	64.93	64.52	64.58	15941851
2017-12-22	64.47	64.60	64.37	64.54	5485693
2017-12-26	64.14	64.18	63.88	64.11	6219227
2017-12-27	64.12	64.30	64.07	64.18	5346813
2017-12-28	64.37	64.41	64.18	64.29	9658201
2017-12-29	64.33	64.35	63.90	63.95	6693188
2018-01-02	64.21	64.74	64.05	64.74	13722817
2018-01-03	64.86	65.32	64.79	65.28	11331794
2018-01-04	65.54	65.78	65.39	65.61	10746591
2018-01-05	65.95	66.36	65.82	66.30	9677970
2018-01-08	66.27	66.67	66.23	66.55	6733905
2018-01-09	66.68	66.70	66.27	66.38	10606414
2018-01-10	66.02	66.17	65.83	66.15	10407785
2018-01-11	66.30	66.45	66.14	66.42	7887761
2018-01-12	66.34	66.90	66.25	66.81	8154313
2018-01-16	67.22	67.46	66.38	66.55	18221762
2018-01-17	66.93	67.61	66.71	67.55	14688082
2018-01-18	67.55	67.85	67.49	67.67	14922916
2018-01-19	67.80	67.91	67.45	67.80	11947212
2018-01-22	67.75	68.47	67.61	68.46	9002067
2018-01-23	68.68	68.90	68.54	68.76	10230061
2018-01-24	68.94	69.06	68.00	68.23	18509512
2018-01-25	68.66	68.72	67.94	68.11	12975913
2018-01-26	68.58	69.19	68.43	69.19	10048638
2018-01-29	68.99	68.99	68.47	68.56	27589931
2018-01-30	68.00	68.34	67.76	67.94	14831240
2018-01-31	68.34	68.56	68.00	68.45	15348877
2018-02-01	68.20	68.99	68.19	68.51	16324964
2018-02-02	67.74	67.80	66.47	66.48	21964705
2018-02-05	65.77	67.02	63.67	63.70	49279802
2018-02-06	62.84	65.64	62.48	65.53	45134653
2018-02-07	65.37	66.04	64.69	64.69	23712554
2018-02-08	64.87	64.99	61.99	62.01	27814273
2018-02-09	63.01	63.99	60.97	63.53	36350175
2018-02-12	64.21	65.07	63.74	64.67	17814755
2018-02-13	64.30	64.99	64.12	64.83	9542038
2018-02-14	64.47	66.13	64.43	66.02	16058841
2018-02-15	66.65	67.28	65.87	67.28	12152462
2018-02-16	67.08	67.90	67.01	67.18	10167145
2018-02-20	66.84	67.77	66.77	67.24	16917649
2018-02-21	67.50	68.07	66.80	66.81	14551218
2018-02-22	67.04	67.50	66.70	66.89	10979387
2018-02-23	67.44	68.29	67.28	68.29	10386168
2018-02-26	68.58	69.36	68.58	69.36	10797190
2018-02-27	69.39	69.71	68.66	68.66	12790591
2018-02-28	69.05	69.34	68.16	68.17	15232048
2018-03-01	68.33	68.59	66.53	67.04	21486816
2018-03-02	66.28	67.82	66.10	67.68	19196109
2018-03-05	67.36	68.60	67.21	68.37	10888925
2018-03-06	68.76	68.85	68.22	68.52	10151938
2018-03-07	68.01	68.97	68.01	68.90	11109750
2018-03-08	69.11	69.26	68.77	69.20	7623964
2018-03-09	69.69	70.51	69.60	70.51	12342535
2018-03-12	70.72	71.01	70.53	70.73	13506245
2018-03-13	71.09	71.34	69.68	69.92	13809416
2018-03-14	70.27	70.33	69.51	69.86	13881448
2018-03-15	69.88	70.31	69.56	69.68	11501443
2018-03-16	69.80	70.05	69.52	69.61	12202272
2018-03-19	68.96	69.07	67.67	68.23	19868388
2018-03-20	68.06	68.46	67.82	68.20	9382796
2018-03-21	68.05	68.69	67.61	67.79	10933467
2018-03-22	66.97	67.36	65.99	66.04	21195063
2018-03-23	66.00	66.29	64.25	64.28	20950788
2018-03-26	65.59	66.81	64.68	66.72	25125797
2018-03-27	67.13	67.17	64.08	64.58	29748560
2018-03-28	64.43	65.21	63.77	64.15	26810987
2018-03-29	64.61	66.07	64.16	65.42	17933797
2018-04-02	65.16	65.45	63.15	63.86	26017139
2018-04-03	64.34	64.64	63.41	64.49	18050721
2018-04-04	63.31	65.57	63.17	65.39	18149231
2018-04-05	65.99	66.09	65.22	65.66	16369083
2018-04-06	64.98	65.58	63.77	64.05	20238896
2018-04-09	64.52	65.81	64.47	64.55	10929668
2018-04-10	65.57	66.41	65.21	66.14	16116758
2018-04-11	65.73	66.34	65.64	65.75	8657765
2018-04-12	66.16	66.83	66.07	66.54	10628033
2018-04-13	67.00	67.03	66.00	66.32	11210766
2018-04-16	66.78	67.08	66.39	66.83	9738678
2018-04-17	67.42	68.29	67.30	68.07	15222774
2018-04-18	68.00	68.15	67.48	67.89	9882220
2018-04-19	67.46	67.53	66.90	67.14	12905816
2018-04-20	66.94	66.99	65.93	66.21	16238478
2018-04-23	66.46	66.65	65.66	65.97	18960253
2018-04-24	66.35	66.46	64.35	64.82	17423809
2018-04-25	64.92	65.05	64.00	64.83	15290801
2018-04-26	65.64	66.27	65.37	66.01	16543440
2018-04-27	66.67	66.72	65.54	65.89	13156483
2018-04-30	66.06	66.47	65.38	65.46	8686115
2018-05-01	65.37	66.32	65.21	66.28	9273887
2018-05-02	66.70	66.95	66.09	66.21	13293729
2018-05-03	65.91	66.62	65.33	66.36	15545417
2018-05-04	66.11	67.74	66.03	67.62	10841288
2018-05-07	67.94	68.41	67.83	68.09	13457406
2018-05-08	67.98	68.30	67.67	68.24	15147426
2018-05-09	68.41	69.08	68.19	69.08	14413339
2018-05-10	69.40	70.03	69.33	69.98	11566266
2018-05-11	69.91	70.15	69.65	69.88	8760648
2018-05-14	70.11	70.42	69.80	69.87	10130922
2018-05-15	69.38	69.44	68.85	69.21	14262592
2018-05-16	69.32	69.68	69.16	69.52	6680485
2018-05-17	69.27	69.74	68.88	69.16	10800144
2018-05-18	68.93	69.24	68.81	68.87	7882919
2018-05-21	69.50	69.81	69.12	69.47	11289236
2018-05-22	69.81	69.91	69.22	69.37	7391047
2018-05-23	68.80	69.88	68.79	69.88	14693760
2018-05-24	69.86	69.94	69.10	69.80	11200659
2018-05-25	69.85	70.00	69.58	69.75	9391355
2018-05-29	69.40	69.76	68.91	69.37	29330387
2018-05-30	69.72	69.97	69.52	69.88	9965160
2018-05-31	69.88	70.36	69.74	69.90	15284031
2018-06-01	70.37	71.10	70.25	71.09	12722885
2018-06-04	71.27	71.73	71.20	71.66	9933038
2018-06-05	71.84	72.04	71.64	71.91	17274761
2018-06-06	72.03	72.38	71.66	72.38	17689542
2018-06-07	72.34	72.34	71.28	71.80	19523632
2018-06-08	71.26	71.81	71.11	71.68	9904779
2018-06-11	71.72	71.99	71.56	71.76	7323505
2018-06-12	71.89	72.17	71.77	72.11	7813398
2018-06-13	72.11	72.43	71.71	71.74	14639032
2018-06-14	72.02	72.43	71.91	71.99	11327426
2018-06-15	71.74	71.83	71.29	71.72	16820622
2018-06-18	71.22	71.85	71.00	71.80	8290200
2018-06-19	70.92	71.46	70.52	71.43	12956679
2018-06-20	71.60	71.92	71.50	71.58	11465613
2018-06-21	71.86	71.90	70.87	71.03	14817113
2018-06-22	71.21	71.23	70.51	70.80	15739988
2018-06-25	70.23	70.30	68.73	69.33	18027741
2018-06-26	69.55	70.07	69.38	69.61	13862844
2018-06-27	69.83	70.15	68.64	68.66	22054604
2018-06-28	68.57	69.73	68.57	69.50	17799048
2018-06-29	69.77	70.07	69.43	69.47	10009814
2018-07-02	68.87	70.11	68.77	70.09	12545908
2018-07-03	70.30	70.35	69.21	69.26	6361411
2018-07-05	69.69	70.28	69.49	70.24	13659996
2018-07-06	70.28	71.17	70.11	71.06	12802009
2018-07-09	71.44	71.62	71.07	71.60	8727604
2018-07-10	71.61	71.97	71.61	71.77	11493129
2018-07-11	71.26	71.77	71.15	71.49	12975071
2018-07-12	71.80	72.66	71.72	72.62	11853325
2018-07-13	72.63	72.72	72.30	72.54	9258443
2018-07-16	72.56	72.71	72.23	72.37	6665953
2018-07-17	71.85	73.03	71.81	72.91	7451575
2018-07-18	72.89	72.90	72.53	72.79	7081957
2018-07-19	72.61	72.89	72.40	72.53	7455318
2018-07-20	72.81	72.95	72.46	72.55	7219886
2018-07-23	72.40	72.96	72.12	72.92	12575508
2018-07-24	73.65	73.94	73.02	73.32	10778640
2018-07-25	73.34	74.24	73.23	74.24	15288805
2018-07-26	72.97	73.34	72.84	73.10	12547190
2018-07-27	73.19	73.24	71.40	71.85	31777544
2018-07-30	71.81	71.92	70.32	70.73	17847711
2018-07-31	70.95	71.38	70.53	70.92	14977005
2018-08-01	71.43	71.79	71.17	71.56	14661395
2018-08-02	70.90	72.55	70.90	72.46	13104923
2018-08-03	72.48	72.72	72.15	72.72	7245702
2018-08-06	72.69	73.15	72.52	73.11	7500345
2018-08-07	73.37	73.65	73.26	73.39	10272737
2018-08-08	73.35	73.73	73.16	73.59	7099160
2018-08-09	73.66	73.90	73.56	73.62	11723235
2018-08-10	73.07	73.38	72.82	73.03	11569162
2018-08-13	73.14	73.70	72.91	72.93	12064769
2018-08-14	73.18	73.47	72.77	73.38	9179535
2018-08-15	72.92	73.19	72.15	72.72	17792225
2018-08-16	73.28	73.48	72.88	73.04	9104839
2018-08-17	72.82	73.35	72.58	73.15	9024155
2018-08-20	73.32	73.34	72.75	73.04	10619833
2018-08-21	73.24	73.62	73.07	73.16	8002432
2018-08-22	72.94	73.49	72.83	73.38	6371245
2018-08-23	73.25	73.94	73.25	73.54	9367818
2018-08-24	73.74	74.30	73.73	74.28	6557635
2018-08-27	74.68	75.00	74.48	74.96	8207455
2018-08-28	75.11	75.26	74.88	75.09	7385363
2018-08-29	75.18	75.82	75.17	75.77	11182347
2018-08-30	75.56	76.03	75.31	75.54	10520312
2018-08-31	75.47	75.80	75.34	75.60	10269170
2018-09-04	75.25	75.42	74.80	75.31	11073920
2018-09-05	75.21	75.27	73.99	74.37	16426553
2018-09-06	74.26	74.42	73.25	73.83	13978783
2018-09-07	73.35	74.17	73.27	73.58	14230964
2018-09-10	73.85	73.95	73.41	73.81	16654881
2018-09-11	73.60	74.60	73.42	74.44	13595012
2018-09-12	74.28	74.29	73.53	74.13	16268233
2018-09-13	74.59	75.19	74.57	75.00	12727444
2018-09-14	75.07	75.27	74.60	74.94	9439156
2018-09-17	74.83	74.96	73.92	74.00	14792111
2018-09-18	73.91	74.83	73.91	74.47	9650997
2018-09-19	74.46	74.71	73.86	74.28	10435469
2018-09-20	74.72	75.24	74.49	74.91	13700995
2018-09-21	75.19	75.31	74.58	74.61	23020545
2018-09-24	74.25	74.99	73.96	74.98	17256802
2018-09-25	74.89	75.04	74.58	74.89	10550528
2018-09-26	74.97	75.30	74.48	74.61	13320561
2018-09-27	74.88	75.26	74.88	75.05	14233197
2018-09-28	74.84	75.40	74.80	75.33	11710568
2018-10-01	75.81	76.00	75.46	75.69	10334066
2018-10-02	75.60	76.13	75.36	75.70	14006955
2018-10-03	75.96	76.27	75.79	75.93	13292564
2018-10-04	75.56	75.62	74.07	74.56	23292417
2018-10-05	74.53	74.76	72.90	73.62	22288724
2018-10-08	73.27	73.50	71.96	72.79	19973003
2018-10-09	72.76	73.48	72.61	73.05	15138932
2018-10-10	72.61	72.62	69.46	69.51	44142990
2018-10-11	69.31	70.49	68.07	68.63	68269507
2018-10-12	70.57	71.06	69.45	70.83	35909369
2018-10-15	70.57	70.63	69.63	69.67	19152748
2018-10-16	70.55	72.00	70.38	71.77	20999283
2018-10-17	71.86	71.91	70.80	71.44	24164921
2018-10-18	71.12	71.17	69.62	70.04	22960568
2018-10-19	70.45	71.21	69.75	70.01	22141736
2018-10-22	70.34	71.05	69.92	70.59	15981011
2018-10-23	69.12	70.69	68.42	70.32	24066081
2018-10-24	70.14	70.31	67.09	67.17	34165356
2018-10-25	68.13	69.84	68.02	69.48	23377176
2018-10-26	67.75	69.33	67.11	68.09	42743594
2018-10-29	69.03	69.52	65.59	66.94	34055312
2018-10-30	66.88	67.93	66.31	67.69	30560929
2018-10-31	68.70	69.85	68.67	69.30	21144140
2018-11-01	69.40	70.16	68.81	70.11	15553097
2018-11-02	69.57	69.98	68.16	68.74	20213140
2018-11-05	68.70	68.81	67.68	68.67	14208230
2018-11-06	68.61	69.43	68.55	69.10	9134209
2018-11-07	69.90	71.13	69.81	71.13	16314800
2018-11-08	70.86	71.16	70.62	71.07	10409749
2018-11-09	70.46	70.52	69.25	69.84	12941931
2018-11-12	69.20	69.32	67.30	67.38	16431059
2018-11-13	67.54	68.62	67.26	67.46	15703538
2018-11-14	68.21	68.35	66.31	66.65	19496735
2018-11-15	66.76	68.48	66.37	68.32	26301445
2018-11-16	67.52	68.62	67.38	68.21	17973021
2018-11-19	67.89	67.96	65.43	65.61	19198619
2018-11-20	63.78	65.07	63.38	64.20	28064763
2018-11-21	65.07	65.33	64.40	64.67	16503284
2018-11-23	63.98	64.79	63.95	64.08	5338114
2018-11-26	64.92	65.53	64.58	65.53	12534629
2018-11-27	65.08	65.76	64.70	65.66	11538209
2018-11-28	66.32	67.96	66.07	67.96	16609706
2018-11-29	67.75	67.85	66.94	67.30	14115418
2018-11-30	67.34	67.99	67.01	67.94	16509839
2018-12-03	69.64	69.71	68.69	69.44	16231664
2018-12-04	68.95	69.10	66.65	66.81	20991080
2018-12-06	65.24	66.96	64.91	66.96	21578006
2018-12-07	66.64	66.95	64.30	64.60	19937805
2018-12-10	64.24	65.74	63.87	65.49	20447973
2018-12-11	66.51	66.64	65.04	65.57	15813349
2018-12-12	66.63	67.12	66.05	66.08	16928906
2018-12-13	66.40	66.89	65.81	66.19	12819551
2018-12-14	65.40	65.76	64.51	64.57	15516205
2018-12-17	64.33	64.77	62.69	63.20	23263471
2018-12-18	63.69	64.25	63.19	63.70	19626573
2018-12-19	63.61	64.74	61.76	62.44	33606339
2018-12-20	62.17	62.80	60.43	61.05	39501833
2018-12-21	61.07	61.82	58.94	59.20	41613704
2018-12-24	58.64	59.36	57.57	57.62	21117015
2018-12-26	58.02	61.10	57.69	61.10	29060164
2018-12-27	60.25	61.56	59.08	61.54	23438844
2018-12-28	61.99	62.42	60.87	61.40	19843317
2018-12-31	61.93	62.21	61.46	61.98	16860072
2019-01-02	60.71	62.39	60.63	62.02	15442924
2019-01-03	60.44	60.48	58.81	58.89	24946730
2019-01-04	59.97	61.76	59.78	61.50	20767979
2019-01-07	61.50	62.47	61.36	62.05	11908943
2019-01-08	62.65	62.87	61.83	62.57	13002603
2019-01-09	62.91	63.71	62.84	63.38	14022385
2019-01-10	62.88	63.69	62.59	63.66	10934086
2019-01-11	63.29	63.58	63.15	63.54	7725602
2019-01-14	62.98	63.17	62.73	62.95	7242062
2019-01-15	63.15	64.03	63.04	63.90	14326996
2019-01-16	63.97	64.35	63.84	63.96	9468643
2019-01-17	63.73	64.74	63.56	64.37	10128415
2019-01-18	65.01	65.48	64.59	65.35	13651550
2019-01-22	64.82	64.93	63.74	64.25	14992512
2019-01-23	64.52	65.00	63.75	64.47	9576120
2019-01-24	64.70	65.24	64.67	65.01	14170898
2019-01-25	65.50	66.13	65.26	65.93	10030815
2019-01-28	64.95	65.07	64.51	65.05	9662469
2019-01-29	65.18	65.19	64.25	64.35	8573987
2019-01-30	65.42	66.54	65.13	66.35	16995325
2019-01-31	66.01	66.64	65.80	66.28	18250916
2019-02-01	66.31	67.03	66.21	66.67	9737796
2019-02-04	66.76	67.75	66.71	67.74	7604287
2019-02-05	67.97	68.48	67.89	68.31	12060664
2019-02-06	68.39	68.73	68.13	68.54	10189649
2019-02-07	67.91	68.20	67.14	67.60	14632128
2019-02-08	66.99	67.99	66.95	67.99	8488796
2019-02-11	68.20	68.41	67.80	67.96	7434660
2019-02-12	68.43	68.95	68.33	68.86	9709099
2019-02-13	69.20	69.45	68.91	68.95	9120886
2019-02-14	68.69	69.32	68.64	69.07	9742013
2019-02-15	69.59	69.69	69.23	69.62	7356002
2019-02-19	69.34	69.85	69.27	69.64	8319114
2019-02-20	69.70	70.01	69.35	69.72	9852085
2019-02-21	69.55	70.03	69.32	69.75	9754061
2019-02-22	70.07	70.68	70.05	70.64	12246686
2019-02-25	71.17	71.47	70.93	70.98	20170501
2019-02-26	70.73	71.33	70.67	71.13	14133959
2019-02-27	70.86	71.15	70.33	71.06	9777532
2019-02-28	70.80	71.13	70.68	70.86	9438331
2019-03-01	71.42	71.53	70.77	71.34	12334027
2019-03-04	71.64	71.82	70.28	71.07	15826472
2019-03-05	71.03	71.12	70.64	70.86	8953880
2019-03-06	70.81	70.89	70.40	70.49	13122115
2019-03-07	70.29	70.35	69.59	69.82	18498286
2019-03-08	68.98	69.87	68.84	69.81	12890714
2019-03-11	70.06	71.38	70.06	71.31	14577194
2019-03-12	71.51	71.98	71.29	71.73	18050877
2019-03-13	72.04	72.63	72.00	72.20	17833630
2019-03-14	72.32	72.57	72.15	72.12	10656663
2019-03-15	72.37	73.32	72.32	72.99	21024520
2019-03-18	73.04	73.49	72.85	73.30	14837637
2019-03-19	73.60	73.80	73.16	73.45	16153202
2019-03-20	73.37	73.85	72.81	73.25	13704293
2019-03-21	73.26	75.25	73.25	75.09	27274148
2019-03-22	74.70	75.01	73.29	73.32	26747361
2019-03-25	73.08	73.49	72.53	73.00	21946894
2019-03-26	73.64	74.11	72.98	73.40	13965286
2019-03-27	73.51	73.79	72.34	72.98	15831176
2019-03-28	73.20	73.58	72.83	73.28	10539704
2019-03-29	73.89	74.03	73.53	74.00	14347178
2019-04-01	74.72	75.10	74.30	75.01	12590504
2019-04-02	75.07	75.37	74.84	75.27	11787177
2019-04-03	75.72	76.26	75.58	75.88	13869223
2019-04-04	75.85	76.05	75.11	75.56	11503077
2019-04-05	75.81	76.00	75.68	75.92	6709785
2019-04-08	75.74	76.25	75.42	76.21	7309911
2019-04-09	75.88	76.16	75.68	75.85	13440126
2019-04-10	75.92	76.40	75.88	76.38	8617805
2019-04-11	76.54	76.56	76.12	76.28	7697338
2019-04-12	76.71	76.81	76.28	76.81	8555372
2019-04-15	76.81	77.00	76.37	76.78	9910693
2019-04-16	77.02	77.25	76.80	77.17	9609547
2019-04-17	77.66	77.70	77.22	77.60	12247872
2019-04-18	77.77	77.84	77.24	77.82	11491949
2019-04-22	77.46	78.03	77.39	78.00	8084368
2019-04-23	78.12	78.95	78.04	78.85	16693005
2019-04-24	78.91	79.24	78.76	78.88	10938268
2019-04-25	79.24	79.46	78.44	78.86	11387585
2019-04-26	78.38	78.58	77.73	78.56	11050219
2019-04-29	78.57	78.83	78.49	78.58	10613331
2019-04-30	78.54	78.82	78.10	78.71	18842869
2019-05-01	79.50	79.70	78.50	78.51	15446826
2019-05-02	78.49	79.06	77.68	78.10	24988752
2019-05-03	78.38	78.91	78.27	78.84	13288420
2019-05-06	76.96	78.36	76.66	78.23	13022479
2019-05-07	77.35	77.65	75.85	76.55	20625711
2019-05-08	76.30	77.12	76.17	76.46	13667465
2019-05-09	75.51	76.19	74.66	75.94	19300910
2019-05-10	75.45	76.52	74.36	76.18	19596295
2019-05-13	74.03	74.47	73.10	73.31	25461207
2019-05-14	73.68	74.95	73.62	74.49	18404280
2019-05-15	73.97	75.53	73.85	75.30	15048875
2019-05-16	75.35	76.54	75.25	75.99	15444976
2019-05-17	75.21	76.40	75.20	75.38	13543996
2019-05-20	74.11	74.69	73.71	74.07	14673932
2019-05-21	74.85	75.22	74.68	74.98	14841128
2019-05-22	74.49	75.04	74.45	74.59	11521081
2019-05-23	73.58	73.62	72.74	73.28	16085696
2019-05-24	73.68	74.06	73.22	73.30	11750019
2019-05-28	73.53	74.00	73.05	73.09	25772770
2019-05-29	72.55	73.01	72.17	72.66	14754806
2019-05-30	72.83	73.26	72.61	73.11	11420530
2019-05-31	72.23	72.57	71.86	71.89	12039782
2019-06-03	72.00	72.40	70.15	70.63	19703698
2019-06-04	71.53	72.99	71.17	72.99	15096174
2019-06-05	73.96	74.11	73.10	73.94	14395841
2019-06-06	74.14	74.95	73.80	74.80	11922461
2019-06-07	75.19	76.64	75.04	76.19	11992069
2019-06-10	76.74	77.69	76.74	76.97	13463779
2019-06-11	77.75	77.83	76.53	76.97	11550125
2019-06-12	76.60	76.81	76.36	76.54	7596943
2019-06-13	76.81	77.04	76.49	76.77	9867761
2019-06-14	76.07	76.35	75.77	76.10	8441689
2019-06-17	76.15	76.54	75.99	76.16	9351130
2019-06-18	76.97	77.92	76.73	77.54	16181183
2019-06-19	77.74	78.02	77.21	77.82	12371290
2019-06-20	78.96	79.22	78.30	78.68	13891896
2019-06-21	78.39	78.99	78.28	78.31	20715371
2019-06-24	78.45	78.72	78.34	78.46	8216118
2019-06-25	78.42	78.49	76.93	77.02	13122665
2019-06-26	77.77	78.40	77.75	77.85	9069181
2019-06-27	78.11	78.32	77.88	78.05	6837616
2019-06-28	78.29	78.38	77.80	78.04	17783356
2019-07-01	79.83	79.93	78.95	79.28	14290707
2019-07-02	79.24	79.54	79.06	79.49	7784480
2019-07-03	79.69	80.10	79.53	80.10	5341772
2019-07-05	79.45	80.09	79.16	79.95	5924127
2019-07-08	79.33	79.44	78.97	79.34	7459937
2019-07-09	78.93	79.68	78.81	79.62	9249826
2019-07-10	80.06	80.73	80.00	80.25	10108944
2019-07-11	80.45	80.86	80.28	80.55	11352423
2019-07-12	80.80	81.19	80.66	81.14	7753421
2019-07-15	81.36	81.51	81.18	81.41	6286126
2019-07-16	81.31	81.32	80.51	80.65	8005994
2019-07-17	80.80	80.98	80.43	80.44	6708000
2019-07-18	80.26	81.16	80.20	81.04	8022393
2019-07-19	81.85	81.88	80.59	80.69	11679742
2019-07-22	81.00	81.82	80.99	81.62	6924663
2019-07-23	82.09	82.15	81.46	82.07	5505508
2019-07-24	81.96	82.78	81.96	82.75	9257101
2019-07-25	82.57	82.57	81.97	82.41	9923370
2019-07-26	82.45	82.75	82.37	82.59	11120160
2019-07-29	82.63	82.68	81.90	82.54	8473219
2019-07-30	81.97	82.36	81.79	82.01	7366949
2019-07-31	82.45	82.54	79.92	80.77	16869250
2019-08-01	80.91	82.62	79.96	80.36	28833005
2019-08-02	79.71	79.74	78.33	79.05	22371946
2019-08-05	76.94	77.05	75.14	75.75	27826563
2019-08-06	76.77	77.29	76.13	77.01	19150939
2019-08-07	76.13	77.70	75.71	77.49	20582422
2019-08-08	78.11	79.41	77.91	79.39	15991578
2019-08-09	78.92	79.14	77.89	78.49	15572602
2019-08-12	77.95	78.24	77.10	77.46	10693871
2019-08-13	77.39	79.70	77.22	79.40	26082725
2019-08-14	77.94	78.29	76.76	76.96	23569346
2019-08-15	77.03	77.22	76.17	76.82	15668558
2019-08-16	77.61	78.44	77.50	78.28	10862450
2019-08-19	79.51	79.71	79.06	79.47	7878240
2019-08-20	79.37	79.77	79.03	79.07	8337949
2019-08-21	79.83	80.20	79.64	80.00	8403058
2019-08-22	80.21	80.39	79.10	79.81	7594419
2019-08-23	79.37	80.10	76.85	77.17	20399029
2019-08-26	78.12	78.27	77.59	78.24	10358523
2019-08-27	78.75	78.89	77.67	78.12	10033044
2019-08-28	77.70	78.32	77.14	78.19	7139588
2019-08-29	79.25	79.79	78.97	79.55	8121072
2019-08-30	80.07	80.17	78.96	79.53	10075443
2019-09-03	78.87	79.57	78.28	78.56	11838051
2019-09-04	79.41	79.94	79.33	79.90	7729905
2019-09-05	80.95	81.90	80.91	81.57	10043358
2019-09-06	81.75	81.79	81.28	81.50	9150075
2019-09-09	81.88	81.92	80.46	80.89	12610706
2019-09-10	80.52	80.52	79.57	80.48	9858667
2019-09-11	80.73	81.34	80.56	81.32	9409273
2019-09-12	81.82	82.42	81.42	81.76	12771022
2019-09-13	81.63	81.63	81.07	81.16	16533550
2019-09-16	80.49	81.14	80.41	80.96	7725882
2019-09-17	81.02	81.29	80.84	81.29	7706046
2019-09-18	81.16	81.34	80.18	81.28	8797790
2019-09-19	81.53	82.18	81.35	81.21	8204618
2019-09-20	81.47	81.51	80.05	80.26	15085791
2019-09-23	80.27	80.75	80.10	80.51	7889342
2019-09-24	81.04	81.35	79.39	79.73	17731003
2019-09-25	79.62	80.90	78.89	80.68	11963453
2019-09-26	80.65	81.05	80.14	80.77	9116911
2019-09-27	80.77	80.94	79.09	79.69	12782303
2019-09-30	80.03	80.72	79.92	80.53	11007188
2019-10-01	80.89	81.43	79.75	79.78	11022587
2019-10-02	79.25	79.27	77.70	78.28	19760571
2019-10-03	78.25	79.27	77.28	79.24	17476528
2019-10-04	79.80	80.65	79.72	80.55	11020636
2019-10-07	80.28	80.88	80.15	80.21	10621149
2019-10-08	79.69	79.93	78.73	78.74	14481367
2019-10-09	79.56	80.21	79.44	79.91	10278920
2019-10-10	79.83	80.78	79.77	80.46	9480037
2019-10-11	81.45	82.29	81.32	81.57	15996561
2019-10-14	81.49	81.86	81.48	81.52	5666424
2019-10-15	81.85	82.62	81.77	82.42	8119003
2019-10-16	81.97	82.01	81.55	81.85	10125533
2019-10-17	82.13	82.36	81.26	81.69	6866203
2019-10-18	81.57	81.70	80.38	80.91	8726315
2019-10-21	81.39	81.82	81.10	81.78	6345480
2019-10-22	81.94	82.23	80.62	80.68	9235221
2019-10-23	80.43	80.76	80.26	80.75	8953875
2019-10-24	81.61	82.00	81.31	81.93	7308684
2019-10-25	81.93	83.02	81.88	82.92	8152726
2019-10-28	83.65	84.01	83.61	83.97	7229856
2019-10-29	83.90	84.05	83.18	83.21	7760442
2019-10-30	83.46	83.82	82.90	83.72	12779335
2019-10-31	83.85	83.94	83.13	83.67	11230889
2019-11-01	83.95	84.67	83.82	84.67	9920592
2019-11-04	85.32	85.37	84.93	85.11	10181562
2019-11-05	85.35	85.38	84.72	85.01	7899848
2019-11-06	85.00	85.05	84.54	84.97	8538613
2019-11-07	85.54	86.12	85.40	85.64	14042469
2019-11-08	85.42	86.12	85.08	86.12	6286580
2019-11-11	85.63	86.28	85.52	86.16	4244082
2019-11-12	86.28	86.77	86.07	86.45	8281547
2019-11-13	86.11	86.72	86.09	86.64	7686192
2019-11-14	86.30	86.61	86.06	86.54	6091442
2019-11-15	87.15	87.24	86.88	87.24	7062496
2019-11-18	87.21	87.63	86.88	87.50	6512351
2019-11-19	87.85	87.93	87.35	87.67	7043682
2019-11-20	87.47	87.73	86.48	87.14	12379895
2019-11-21	86.97	87.07	86.52	86.70	9377772
2019-11-22	86.95	87.09	86.25	86.59	5890416
2019-11-25	86.98	87.85	86.95	87.85	7369881
2019-11-26	87.90	88.15	87.76	87.93	9727323
2019-11-27	88.20	88.42	87.94	88.42	9349030
2019-11-29	88.19	88.33	88.01	88.16	5680094
2019-12-02	88.20	88.20	86.52	86.90	11587418
2019-12-03	85.53	86.19	85.16	86.13	11250999
2019-12-04	86.69	86.76	86.35	86.48	6915096
2019-12-05	86.79	86.87	86.39	86.80	7810387
2019-12-06	87.46	87.84	87.39	87.76	9205570
2019-12-09	87.61	87.89	87.30	87.30	5803432
2019-12-10	87.44	87.83	87.15	87.37	6175542
2019-12-11	87.60	88.04	87.42	87.96	4939468
2019-12-12	87.71	89.03	87.50	88.90	12097367
2019-12-13	88.81	89.69	88.64	89.49	13128662
2019-12-16	90.17	90.60	90.15	90.29	9873486
2019-12-17	90.45	90.49	89.96	90.08	7459673
2019-12-18	90.19	90.42	90.04	90.07	6485833
2019-12-19	90.13	90.73	90.10	90.43	6862859
2019-12-20	90.96	91.06	90.72	90.95	11707905
2019-12-23	91.23	91.44	91.10	91.21	7765182
2019-12-24	91.37	91.37	91.03	91.24	2445364
2019-12-26	91.43	91.94	91.37	91.92	4134648
2019-12-27	92.29	92.29	91.68	91.91	9666200
2019-12-30	91.89	91.90	90.68	91.38	8245638
2019-12-31	91.07	91.77	90.95	91.67	5801615
2020-01-02	92.50	93.39	92.32	93.39	13288838
2020-01-03	92.03	92.98	92.02	92.34	15012379
2020-01-06	91.42	92.66	91.25	92.56	7815550
2020-01-07	92.72	92.98	92.38	92.52	7712131
2020-01-08	92.62	93.92	92.45	93.51	11633365
2020-01-09	94.37	94.63	93.89	94.57	7777728
2020-01-10	94.98	95.11	94.19	94.35	7666025
2020-01-13	94.78	95.64	94.73	95.53	7762948
2020-01-14	95.65	95.74	94.93	95.08	8068835
2020-01-15	95.14	95.65	94.87	95.19	7208606
2020-01-16	95.80	96.49	95.67	96.47	5771568
2020-01-17	96.92	97.21	96.40	97.12	10830761
2020-01-21	96.82	97.64	96.80	97.08	8987526
2020-01-22	97.69	98.11	97.35	97.43	7745908
2020-01-23	97.53	97.97	97.11	97.89	7478243
2020-01-24	98.61	98.83	97.09	97.43	11808677
2020-01-27	95.16	95.86	94.71	95.11	17787340
2020-01-28	95.94	97.19	95.74	96.93	15592195
2020-01-29	97.73	97.87	96.79	97.18	10565002
2020-01-30	97.14	98.11	96.55	98.02	9966782
2020-01-31	97.45	97.50	94.99	95.33	13482334
2020-02-03	95.44	96.83	95.33	96.59	12542833
2020-02-04	98.27	99.33	98.03	99.12	9548876
2020-02-05	100.75	100.80	98.98	99.70	16348539
2020-02-06	100.11	100.64	99.66	100.61	6752848
2020-02-07	100.14	100.53	99.49	99.69	8298964
2020-02-10	99.11	101.06	99.09	101.04	8173756
2020-02-11	101.81	101.90	100.40	100.70	7552887
2020-02-12	101.39	101.83	100.82	101.79	6076388
2020-02-13	100.99	102.05	100.84	101.52	7401430
2020-02-14	101.72	102.13	101.40	101.96	6196234
2020-02-18	101.14	101.80	101.03	101.58	10318287
2020-02-19	102.24	102.94	102.17	102.79	8307784
2020-02-20	102.57	102.82	100.33	101.72	13162328
2020-02-21	101.20	101.29	98.82	99.44	14949541
2020-02-24	94.67	96.71	93.80	95.33	21182625
2020-02-25	96.19	96.54	91.94	92.28	31467190
2020-02-26	92.63	94.71	92.00	92.70	27879788
2020-02-27	89.66	91.56	87.64	87.70	33912921
2020-02-28	84.21	89.21	84.06	88.37	55929513
2020-03-02	89.96	93.50	88.38	93.48	35004311
2020-03-03	94.01	94.66	88.98	89.93	47494582
2020-03-04	91.87	93.82	90.60	93.79	22363837
2020-03-05	91.29	93.03	90.24	90.83	24509510
2020-03-06	87.79	89.44	86.49	88.91	28815932
2020-03-09	81.58	86.00	81.50	82.16	29559872
2020-03-10	85.68	87.65	82.62	87.64	35582326
2020-03-11	85.29	85.82	82.31	83.50	31673415
2020-03-12	77.44	81.90	75.00	75.35	32745333
2020-03-13	80.09	84.38	76.30	84.19	32924833
2020-03-16	71.72	79.21	71.19	72.56	40622419
2020-03-17	74.27	78.44	71.94	77.50	50407288
2020-03-18	72.35	75.82	70.27	74.58	53706206
2020-03-19	73.89	77.39	72.12	74.85	61727056
2020-03-20	76.26	77.04	71.18	71.05	45221994
2020-03-23	70.69	72.22	68.10	70.40	42479164
2020-03-24	74.66	77.67	74.36	77.61	37664515
2020-03-25	78.20	81.09	76.02	77.51	28740430
2020-03-26	78.49	82.51	78.30	82.31	28212927
2020-03-27	79.76	81.26	78.25	78.59	29242721
2020-03-30	79.64	82.09	79.39	81.90	23740069
2020-03-31	81.71	83.18	79.95	80.37	20001080
2020-04-01	77.59	79.25	75.97	76.54	27492406
2020-04-02	76.27	78.43	75.96	78.33	22111821
2020-04-03	77.99	78.83	76.15	77.12	15785970
2020-04-06	80.51	84.25	80.00	83.70	17993567
2020-04-07	86.65	86.68	82.86	82.95	22149449
2020-04-08	84.04	85.53	83.25	85.18	13714334
2020-04-09	86.19	86.63	84.60	85.20	19630728
2020-04-13	84.86	85.51	83.65	85.39	12650785
2020-04-14	87.29	89.13	86.94	88.97	15889475
2020-04-15	87.20	87.74	86.38	87.03	12929050
2020-04-16	88.17	88.31	86.65	88.09	11833788
2020-04-17	89.65	89.67	87.97	89.26	14142398
2020-04-20	88.05	89.22	87.71	87.83	10203510
2020-04-21	86.59	86.80	83.64	84.15	16382549
2020-04-22	86.19	87.87	85.88	87.39	12019067
2020-04-23	87.59	88.58	86.72	86.79	10584849
2020-04-24	87.15	88.65	86.59	88.63	8442812
2020-04-27	89.43	89.69	88.85	89.39	7799271
2020-04-28	90.50	90.56	88.08	88.20	12633813
2020-04-29	90.08	92.14	89.76	91.82	11462932
2020-04-30	92.01	92.01	90.73	91.41	15430638
2020-05-01	89.40	90.65	88.56	88.90	11995309
2020-05-04	88.49	90.17	88.08	90.08	10729034
2020-05-05	91.11	92.48	90.95	91.32	8687332
2020-05-06	92.20	92.92	91.62	92.03	8470506
2020-05-07	93.28	93.94	93.14	93.41	10545529
2020-05-08	94.30	94.91	93.75	94.78	7612262
2020-05-11	94.13	95.97	93.94	95.41	10384357
2020-05-12	95.80	96.07	93.37	93.44	13521010
2020-05-13	93.49	94.21	90.62	91.83	16971392
2020-05-14	91.19	93.06	90.19	93.00	15237595
2020-05-15	91.53	93.49	91.27	93.47	14016705
2020-05-18	95.31	96.30	94.98	95.76	10017664
2020-05-19	95.80	96.89	95.37	95.41	10046350
2020-05-20	96.73	97.68	96.68	97.50	9095994
2020-05-21	97.40	97.69	96.09	96.14	10290837
2020-05-22	96.00	96.61	95.61	96.49	9245038
2020-05-26	98.42	98.49	96.31	96.39	13000746
2020-05-27	96.38	96.98	94.33	96.94	19428369
2020-05-28	96.58	98.52	96.51	96.75	10579144
2020-05-29	97.04	98.20	96.23	97.97	17778913
2020-06-01	97.51	98.15	97.08	97.94	13361675
2020-06-02	98.14	98.86	97.21	98.86	11207647
2020-06-03	99.26	99.95	98.83	99.63	11018264
2020-06-04	99.24	99.93	98.26	98.81	7569440
2020-06-05	99.51	101.70	99.34	101.41	10378152
2020-06-08	101.23	101.96	100.30	101.92	8065209
2020-06-09	101.41	102.90	101.32	102.40	7353865
2020-06-10	103.14	104.89	102.95	104.11	12194804
2020-06-11	102.30	102.45	98.11	98.14	19871015
2020-06-12	100.77	101.27	97.68	99.41	21643497
2020-06-15	97.60	100.82	97.28	100.37	14963178
2020-06-16	102.77	103.39	100.92	102.51	13968901
2020-06-17	103.09	103.46	102.32	102.49	8662126
2020-06-18	102.30	103.06	102.08	102.95	6858594
2020-06-19	104.19	104.31	101.75	101.96	15639984
2020-06-22	102.09	103.97	101.93	103.88	7368979
2020-06-23	104.81	105.83	104.48	104.63	9513994
2020-06-24	104.20	104.78	101.71	102.27	12712839
2020-06-25	102.42	103.69	101.31	103.58	10267229
2020-06-26	103.38	103.53	101.23	101.54	22137768
2020-06-29	101.53	102.66	100.31	102.65	9273601
2020-06-30	102.66	104.91	102.52	104.49	8249959
2020-07-01	104.56	105.27	104.08	104.66	10854569
2020-07-02	105.65	106.22	105.05	105.27	9572331
2020-07-06	106.63	107.61	106.57	107.11	8023129
2020-07-07	106.99	108.07	105.88	105.99	7931783
2020-07-08	106.83	107.73	106.26	107.72	6663528
2020-07-09	108.60	108.62	106.56	108.11	8884227
2020-07-10	107.86	108.13	106.80	108.08	7362292
2020-07-13	109.00	109.72	105.57	105.84	14455211
2020-07-14	105.00	107.21	103.88	107.06	15026568
2020-07-15	108.04	108.57	106.38	107.64	11889568
2020-07-16	106.49	106.79	105.49	106.31	8590293
2020-07-17	106.94	107.13	105.85	106.83	6355290
2020-07-20	107.13	109.82	106.53	109.56	8509221
2020-07-21	110.34	110.38	108.06	108.46	9397495
2020-07-22	108.56	109.67	108.47	109.33	7514035
2020-07-23	108.75	109.47	106.01	106.49	11674801
2020-07-24	104.71	105.89	103.47	105.20	11455846
2020-07-27	105.84	106.97	105.63	106.86	8453995
2020-07-28	106.53	106.86	105.53	105.61	8912742
2020-07-29	106.01	107.43	106.01	107.14	6593623
2020-07-30	106.17	107.81	105.60	107.74	10778368
2020-07-31	109.44	110.47	107.66	110.43	12594112
2020-08-03	111.93	113.51	111.88	113.15	12165777
2020-08-04	112.91	113.45	112.42	113.44	8985819
2020-08-05	113.80	114.12	113.29	113.86	6480270
2020-08-06	113.77	115.57	113.52	115.46	8199668
2020-08-07	115.00	115.01	112.84	113.74	13738125
2020-08-10	113.96	114.15	111.89	113.42	8240675
2020-08-11	113.05	113.53	111.15	111.38	9422235
2020-08-12	112.28	114.21	112.14	113.91	7098900
2020-08-13	114.07	114.91	113.55	113.96	5726835
2020-08-14	114.01	114.21	113.25	113.88	4167137
2020-08-17	114.57	114.90	114.43	114.64	4087430
2020-08-18	114.86	115.38	114.10	115.07	4465044
2020-08-19	115.36	115.87	114.74	114.93	7119708
2020-08-20	114.50	116.69	114.38	116.46	6401540
2020-08-21	116.57	118.07	116.51	117.94	7644345
2020-08-24	119.64	119.68	117.97	118.96	8220299
2020-08-25	118.69	119.61	118.51	119.56	9314127
2020-08-26	120.81	122.31	120.54	121.99	8231540
2020-08-27	122.50	123.06	120.99	122.09	9087146
2020-08-28	122.57	123.56	122.41	123.16	6546671
2020-08-31	123.65	124.35	122.88	123.55	9519980
2020-09-01	124.66	126.07	123.88	125.91	12809980
2020-09-02	127.71	127.72	124.81	127.03	20197450
2020-09-03	125.00	125.10	118.80	119.79	27080966
2020-09-04	119.12	120.82	113.05	118.12	31272148
2020-09-08	113.63	116.33	112.58	112.78	23930197
2020-09-09	115.53	117.60	114.27	116.46	18391935
2020-09-10	118.06	118.24	113.14	113.83	16054935
2020-09-11	114.90	115.34	111.52	112.96	18583150
2020-09-14	114.84	115.95	114.30	115.33	12365075
2020-09-15	117.09	117.30	115.69	116.47	9130229
2020-09-16	116.99	117.15	114.56	114.67	9820058
2020-09-17	111.99	114.51	111.81	113.72	15201819
2020-09-18	113.91	114.11	110.38	111.51	20918798
2020-09-21	109.50	112.49	109.11	112.44	19190883
2020-09-22	113.71	114.51	111.78	114.22	12768728
2020-09-23	114.28	114.39	110.32	110.66	11853888
2020-09-24	109.63	112.66	109.49	111.28	15919317
2020-09-25	111.34	114.28	110.64	113.94	9663310
2020-09-28	115.83	116.13	114.87	116.12	8736611
2020-09-29	115.97	116.46	115.48	115.73	12225778
2020-09-30	115.67	117.89	115.62	116.70	11159433
2020-10-01	118.32	118.48	117.18	117.93	13538164
2020-10-02	115.03	116.94	114.48	114.94	18625844
2020-10-05	115.76	117.53	115.69	117.46	6135274
2020-10-06	117.18	118.29	115.23	115.64	13431145
2020-10-07	116.85	117.99	116.76	117.76	6496213
2020-10-08	118.79	118.79	117.97	118.37	5054753
2020-10-09	118.93	120.21	118.90	120.18	7212665
2020-10-12	121.95	124.27	121.34	123.46	9581881
2020-10-13	123.86	124.08	122.20	122.67	8806934
2020-10-14	122.97	123.62	121.11	122.02	7277862
2020-10-15	120.00	121.71	119.68	121.47	6593821
2020-10-16	122.14	122.63	121.01	121.12	5772118
2020-10-19	121.73	122.19	118.53	118.90	8308206
2020-10-20	119.35	120.57	118.58	119.31	7283499
2020-10-21	119.02	120.27	118.86	119.13	6085884
2020-10-22	119.18	119.57	117.21	118.57	6743249
2020-10-23	118.74	118.76	117.45	118.44	5156729
2020-10-26	117.13	118.07	114.43	115.87	9094576
2020-10-27	116.43	116.94	115.79	116.45	9532363
2020-10-28	114.24	114.31	111.32	111.51	16378339
2020-10-29	111.94	114.68	111.87	113.37	9704469
2020-10-30	111.78	112.48	109.57	110.86	12925097
2020-11-02	111.71	112.62	110.08	111.14	12019857
2020-11-03	112.01	114.10	111.55	113.10	10485071
2020-11-04	116.54	118.38	115.37	117.50	15381903
2020-11-05	120.59	121.50	120.09	121.15	11094927
2020-11-06	120.86	121.97	119.21	121.58	9727649
2020-11-09	124.16	125.36	120.59	120.70	19884050
2020-11-10	119.65	120.49	117.49	118.45	11769185
2020-11-11	119.65	121.59	119.41	121.26	7244276
2020-11-12	121.26	121.86	119.62	120.18	7177078
2020-11-13	121.09	121.45	119.95	121.20	5926508
2020-11-16	121.21	122.59	120.96	122.37	7432091
2020-11-17	121.76	122.35	121.17	121.69	4969705
2020-11-18	121.48	122.06	120.34	120.39	4771764
2020-11-19	120.15	121.58	119.62	121.36	6077626
2020-11-20	121.47	121.50	120.07	120.11	4958384
2020-11-23	120.48	121.27	119.04	120.08	4904344
2020-11-24	120.54	121.99	119.67	121.75	6820664
2020-11-25	122.17	122.52	121.55	122.01	6093186
2020-11-27	122.66	123.18	122.43	122.66	3512927
2020-11-30	122.62	123.66	121.23	123.48	16114637
2020-12-01	124.50	125.75	123.98	125.06	11332100
2020-12-02	124.53	125.01	123.59	124.87	8019437
2020-12-03	125.01	125.63	124.46	124.79	6887703
2020-12-04	124.97	126.06	124.70	126.04	5179357
2020-12-07	126.11	126.77	125.89	126.40	4452714
2020-12-08	126.28	127.21	125.74	126.81	3943420
2020-12-09	126.73	127.11	123.95	124.38	8635910
2020-12-10	123.62	125.15	123.33	124.56	4998714
2020-12-11	123.81	124.30	122.90	124.30	6511630
2020-12-14	124.68	125.87	124.60	124.75	5528014
2020-12-15	126.10	126.83	125.29	126.83	4557288
2020-12-16	127.00	128.14	126.58	127.69	5154629
2020-12-17	128.62	128.98	128.09	128.70	5752497
2020-12-18	128.89	128.91	127.43	127.95	8846673
2020-12-21	126.33	128.14	125.20	128.08	7616125
2020-12-22	128.79	129.77	128.20	129.19	7167621
2020-12-23	129.34	129.43	128.02	128.21	5650370
2020-12-24	128.43	129.38	128.34	129.06	2192320
2020-12-28	130.34	130.78	129.73	130.52	4085462
2020-12-29	131.23	131.40	129.67	129.90	4420699
2020-12-30	130.35	130.62	129.64	129.83	4070885
2020-12-31	129.89	130.39	128.97	130.02	5529167
2021-01-04	130.68	130.71	126.24	127.90	10508554
2021-01-05	127.61	128.94	127.53	128.73	6180747
2021-01-06	126.89	128.98	126.12	126.51	13629000
2021-01-07	127.73	130.17	127.68	129.92	9825978
2021-01-08	130.56	131.11	129.28	130.76	6193811
2021-01-11	129.49	130.60	129.14	129.68	8928693
2021-01-12	129.52	129.69	127.83	129.06	8544586
2021-01-13	129.23	130.28	128.98	129.88	6802582
2021-01-14	130.20	130.47	128.55	128.74	7812365
2021-01-15	128.55	129.12	127.16	127.42	6320564
2021-01-19	128.30	129.30	127.85	129.08	5784771
2021-01-20	130.07	132.10	129.89	131.64	5885017
2021-01-21	132.35	133.78	131.64	133.34	4474102
2021-01-22	132.78	133.50	132.51	132.83	5621759
2021-01-25	134.33	134.79	130.70	133.94	9102612
2021-01-26	134.41	134.62	133.52	134.03	4296729
2021-01-27	133.39	133.82	130.31	131.50	12242268
2021-01-28	132.17	134.24	131.72	132.04	8090826
2021-01-29	131.38	131.90	128.23	128.93	9511805
2021-02-01	130.46	132.80	129.50	132.16	5616337
2021-02-02	133.44	134.34	133.25	133.95	4297696
2021-02-03	134.22	134.50	133.09	133.49	5787414
2021-02-04	134.21	135.62	133.83	135.62	4067118
2021-02-05	136.03	136.05	134.93	135.32	4706874
2021-02-08	135.87	136.80	135.68	136.74	5856858
2021-02-09	136.38	137.23	136.34	136.58	5276284
2021-02-10	137.13	137.30	135.22	136.38	4732228
2021-02-11	137.30	137.97	136.77	137.88	3782861
2021-02-12	137.52	138.68	137.14	138.59	3377754
2021-02-16	139.14	139.24	137.78	138.14	4861056
2021-02-17	136.87	137.22	135.54	136.92	7637678
2021-02-18	135.50	136.48	134.53	136.25	5478031
2021-02-19	136.95	137.07	135.44	136.05	5843082
2021-02-22	134.38	134.82	132.97	133.05	7131326
2021-02-23	130.84	133.50	128.61	132.68	12099230
2021-02-24	131.69	134.83	130.68	134.71	8236124
2021-02-25	133.51	134.40	129.42	130.00	17156872
2021-02-26	131.29	132.70	129.53	130.69	17755942
2021-03-01	132.91	134.98	132.07	134.90	12387609
2021-03-02	135.09	135.18	132.57	132.76	12401434
2021-03-03	132.12	132.50	129.28	129.42	14944752
2021-03-04	129.02	129.96	124.96	126.56	38477759
2021-03-05	128.14	129.31	124.71	128.95	23042887
2021-03-08	128.83	129.45	125.70	125.83	17621212
2021-03-09	128.77	130.91	128.60	130.11	11493641
2021-03-10	131.51	131.53	129.49	129.59	9229490
2021-03-11	131.54	133.18	131.26	132.36	6681427
2021-03-12	130.78	131.45	129.94	131.41	6221073
2021-03-15	131.51	132.89	130.99	132.81	8294043
2021-03-16	133.83	135.09	133.24	133.81	6553407
2021-03-17	132.73	134.50	131.72	133.70	9683241
2021-03-18	131.87	132.10	129.83	129.99	8792426
2021-03-19	130.02	130.59	128.98	129.33	13612610
2021-03-22	130.02	132.51	129.81	131.87	7992088
2021-03-23	132.23	132.81	130.70	131.05	6464580
2021-03-24	131.84	131.86	129.44	129.46	7104975
2021-03-25	128.69	129.96	127.72	129.38	11286833
2021-03-26	129.31	132.81	129.26	132.67	7441586
2021-03-29	132.27	132.64	130.98	131.98	8658866
2021-03-30	131.05	131.19	129.94	130.73	6617698
2021-03-31	131.73	133.62	131.62	132.81	7715169
2021-04-01	134.26	135.49	134.13	135.48	7175750
2021-04-05	136.27	138.52	136.09	138.28	6433395
2021-04-06	138.06	138.51	137.23	137.69	5658137
2021-04-07	137.58	138.67	137.08	138.42	5042596
2021-04-08	139.72	140.45	139.48	140.42	7072277
2021-04-09	139.91	141.81	139.66	141.77	4700653
2021-04-12	141.19	141.54	140.40	141.09	7953528
2021-04-13	141.63	142.53	141.37	142.42	5658115
2021-04-14	142.40	142.47	140.64	140.91	5608105
2021-04-15	142.20	143.44	142.18	143.33	5514430
2021-04-16	143.44	143.57	142.70	143.30	5848011
2021-04-19	142.66	143.32	141.26	142.11	5127324
2021-04-20	141.81	142.43	140.06	140.85	4936743
2021-04-21	140.60	142.32	140.21	142.27	4627069
2021-04-22	142.02	142.63	139.98	140.60	5826055
2021-04-23	140.86	143.15	140.83	142.70	4446405
2021-04-26	142.75	143.58	142.65	143.43	3867508
2021-04-27	143.66	143.77	142.57	143.08	5411046
2021-04-28	142.25	142.44	141.41	141.75	5345586
2021-04-29	142.91	143.09	140.19	141.63	6708280
2021-04-30	140.19	140.95	139.37	139.70	5291731
2021-05-03	140.45	140.73	138.96	139.31	5402870
2021-05-04	138.27	138.31	135.29	136.81	9959803
2021-05-05	137.93	137.99	136.01	136.48	3205325
2021-05-06	136.42	137.93	135.44	137.85	7169589
2021-05-07	139.23	139.85	138.43	139.03	9598536
2021-05-10	138.36	138.43	135.47	135.52	10140538
2021-05-11	132.93	135.39	132.61	135.11	13523408
2021-05-12	133.12	133.85	130.96	131.31	14707256
2021-05-13	132.75	134.25	132.16	133.05	11307520
2021-05-14	134.54	136.45	134.28	135.98	8411544
2021-05-17	135.18	135.22	133.75	134.98	8133575
2021-05-18	135.37	135.65	133.81	133.90	5868626
2021-05-19	131.82	134.47	131.50	134.37	15290626
2021-05-20	134.91	137.40	134.89	136.94	8414074
2021-05-21	137.64	137.77	136.07	136.19	7074194
2021-05-24	137.32	139.09	137.25	138.61	6614516
2021-05-25	139.17	139.49	138.34	138.65	5622933
2021-05-26	138.85	139.25	138.19	138.64	6655692
2021-05-27	138.52	139.09	137.88	137.91	5677344
2021-05-28	138.61	139.20	138.33	138.40	4611851
2021-06-01	139.02	139.17	137.47	137.72	6453653
2021-06-02	138.00	139.23	137.74	138.67	5049066
2021-06-03	137.55	138.10	136.54	137.38	6360681
2021-06-04	138.22	140.18	138.22	140.02	5591273
2021-06-07	139.90	140.15	139.31	139.99	5891970
2021-06-08	140.66	141.25	139.61	140.00	4451349
2021-06-09	140.68	140.92	140.02	140.10	4881736
2021-06-10	140.39	141.48	139.89	141.13	5637924
2021-06-11	141.31	141.97	141.18	141.97	6050333
2021-06-14	142.11	143.42	141.53	143.41	5713464
2021-06-15	143.30	143.30	142.27	142.53	7539957
2021-06-16	142.80	143.07	140.37	141.76	9601427
2021-06-17	141.35	143.99	141.35	143.40	7932183
2021-06-18	142.71	143.27	141.92	141.83	10408302
2021-06-21	141.89	143.43	140.97	143.35	6138321
2021-06-22	143.26	144.73	143.10	144.65	4626583
2021-06-23	144.67	145.00	144.17	144.49	4135464
2021-06-24	145.42	145.84	145.11	145.40	6139494
2021-06-25	145.53	145.64	144.99	145.23	7192858
2021-06-28	145.83	146.92	145.80	146.75	6278823
2021-06-29	146.83	147.89	146.49	147.82	4914556
2021-06-30	147.59	148.02	147.20	147.66	5506796
2021-07-01	147.46	147.91	146.91	147.91	5818357
2021-07-02	148.62	150.02	148.58	149.86	6390214
2021-07-06	150.18	151.14	148.99	150.43	5935320
2021-07-07	151.39	151.56	150.04	151.25	7441850
2021-07-08	148.87	150.24	148.20	149.82	8543366
2021-07-09	149.64	151.34	149.42	151.20	4887909
2021-07-12	151.80	151.87	150.83	151.32	4810115
2021-07-13	151.06	153.04	150.93	151.94	7601420
2021-07-14	153.16	153.84	152.39	153.06	6443364
2021-07-15	152.88	153.00	150.99	151.80	6253342
2021-07-16	152.10	152.82	150.15	150.30	7540473
2021-07-19	148.51	148.92	147.37	148.23	12126987
2021-07-20	148.97	151.26	148.11	150.43	7357765
2021-07-21	150.37	151.91	150.09	151.88	6116978
2021-07-22	152.20	153.12	152.20	153.00	4789080
2021-07-23	153.68	154.60	153.13	154.52	6288077
2021-07-26	154.13	154.72	153.55	154.44	4496686
2021-07-27	154.25	154.30	151.05	152.98	9044949
2021-07-28	153.03	153.60	151.33	152.79	6970581
2021-07-29	152.63	154.02	152.61	153.50	6015348
2021-07-30	152.52	153.56	152.48	153.40	5074728
2021-08-02	154.09	154.30	152.64	152.85	6102935
2021-08-03	153.13	153.91	151.89	153.83	5412613
2021-08-04	153.71	154.52	153.22	154.14	5661391
2021-08-05	154.42	155.04	153.96	154.99	3337331
2021-08-06	154.45	155.04	154.41	154.86	3801418
2021-08-09	155.04	155.32	154.21	154.36	3599065
2021-08-10	154.64	154.78	152.81	153.25	5210674
2021-08-11	153.78	154.06	152.49	153.27	5416129
2021-08-12	153.11	154.24	152.48	154.15	3474356
2021-08-13	154.25	155.03	154.08	154.99	2815609
2021-08-16	154.62	155.71	153.31	155.69	4747107
2021-08-17	154.74	154.99	153.44	154.40	9526334
2021-08-18	154.04	154.73	152.10	152.27	6740591
2021-08-19	151.43	154.33	151.21	153.76	9645672
2021-08-20	154.34	155.88	153.97	155.74	7384860
2021-08-23	156.15	157.97	156.14	157.75	5401237
2021-08-24	157.95	158.13	157.43	157.57	4768512
2021-08-25	157.94	158.36	157.22	157.48	4715225
2021-08-26	157.29	157.61	156.36	156.49	6028330
2021-08-27	156.63	158.11	156.36	158.00	7044381
2021-08-30	158.47	159.89	158.47	159.70	5013407
2021-08-31	159.80	159.85	158.56	158.86	10985556
2021-09-01	159.41	160.13	158.77	158.90	10145178
2021-09-02	159.49	159.70	158.09	158.73	10885699
2021-09-03	158.54	159.78	158.49	159.36	10602400
2021-09-07	159.55	159.74	158.65	159.40	9862178
2021-09-08	159.38	159.43	157.66	158.79	5733152
2021-09-09	158.90	159.45	158.06	158.19	5580573
2021-09-10	159.07	159.46	156.47	156.63	8540107
2021-09-13	157.82	158.23	155.65	156.68	11318867
2021-09-14	157.35	157.67	156.06	156.48	9215775
2021-09-15	157.01	157.98	156.13	157.85	8169647
2021-09-16	157.29	158.10	156.32	157.94	8074251
2021-09-17	157.53	157.54	155.25	155.21	11331497
2021-09-20	152.93	153.71	150.35	152.38	17834652
2021-09-21	153.31	153.69	151.85	152.44	9227485
2021-09-22	153.27	155.13	152.59	154.53	13995333
2021-09-23	155.33	156.97	154.85	156.60	9767336
2021-09-24	155.65	156.97	155.58	156.71	5826250
2021-09-27	155.39	155.75	154.20	155.19	7507472
2021-09-28	153.20	153.55	150.47	150.59	19095344
2021-09-29	151.21	152.00	150.14	150.40	12505979
2021-09-30	151.28	151.93	149.24	149.32	16708259
2021-10-01	149.86	151.90	148.34	151.57	22741929
2021-10-04	150.70	150.88	146.88	148.06	25386520
2021-10-05	148.36	151.03	148.22	150.17	16483772
2021-10-06	148.44	151.26	147.95	151.15	20002378
2021-10-07	152.46	153.71	152.25	152.53	9947806
2021-10-08	153.12	153.23	151.71	151.96	9213492
2021-10-11	151.28	153.15	151.02	151.12	7485264
2021-10-12	151.71	151.90	150.09	150.34	8926658
2021-10-13	150.99	151.59	150.01	151.26	9761744
2021-10-14	152.80	154.74	152.58	154.67	7600209
2021-10-15	155.21	155.94	154.74	155.91	6389617
2021-10-18	155.04	157.31	154.61	157.23	5815132
2021-10-19	157.65	158.79	157.33	158.79	6600707
2021-10-20	158.94	159.17	157.66	158.35	6012667
2021-10-21	157.87	159.05	157.55	158.96	5011583
2021-10-22	158.90	159.56	157.75	158.41	6245006
2021-10-25	159.01	159.50	158.31	158.93	5168556
2021-10-26	160.00	160.67	159.30	159.38	6594759
2021-10-27	159.65	160.46	159.08	159.24	8724011
2021-10-28	160.21	160.96	159.91	160.84	6378440
2021-10-29	159.26	161.63	159.07	161.53	10065876
2021-11-01	161.53	161.61	160.47	161.29	12210619
2021-11-02	161.51	163.11	161.51	162.71	13407298
2021-11-03	162.99	164.00	162.04	163.66	12989308
2021-11-04	164.28	166.62	163.99	166.22	14345699
2021-11-05	167.44	168.02	166.04	167.08	12112064
2021-11-08	167.62	168.27	167.23	167.98	6390457
2021-11-09	168.23	168.41	166.44	167.29	8411559
2021-11-10	166.00	166.83	164.03	164.53	12894393
2021-11-11	165.71	165.78	165.03	165.30	5051904
2021-11-12	165.85	167.59	165.57	167.31	6122277
2021-11-15	167.98	168.22	166.19	167.14	6245195
2021-11-16	166.94	169.13	166.84	168.90	6769409
2021-11-17	168.57	169.45	167.86	168.39	7708937
2021-11-18	169.36	170.31	168.14	170.07	9984005
2021-11-19	170.68	171.96	170.11	171.31	8858784
2021-11-22	171.98	174.25	169.30	169.40	14232502
2021-11-23	168.75	169.55	166.87	169.01	14620677
2021-11-24	168.00	170.28	167.18	170.24	9120520
2021-11-26	167.81	169.11	165.33	165.99	12383935
2021-11-29	168.46	170.60	167.93	170.14	12489882
2021-11-30	169.50	171.05	167.28	168.72	27033357
2021-12-01	170.50	171.79	166.26	166.41	19545620
2021-12-02	164.87	168.71	164.51	167.94	23436247
2021-12-03	168.42	168.94	163.05	165.13	24235027
2021-12-06	165.61	167.20	163.89	166.70	18900173
2021-12-07	170.02	172.73	170.00	172.52	14345548
2021-12-08	172.58	173.43	171.39	173.31	11630788
2021-12-09	172.88	174.01	171.30	171.44	8600510
2021-12-10	173.24	175.10	172.73	174.88	12388524
2021-12-13	175.24	175.58	172.03	172.28	10486993
2021-12-14	170.20	171.29	167.41	169.45	13547388
2021-12-15	169.59	174.11	167.98	173.94	14135413
2021-12-16	174.59	174.87	168.01	169.01	15637803
2021-12-17	167.15	169.52	166.28	167.56	22411626
2021-12-20	165.00	166.09	164.36	165.57	16324761
2021-12-21	167.34	169.90	165.79	169.76	8405416
2021-12-22	169.53	172.10	169.08	171.98	6688099
2021-12-23	172.21	173.63	172.19	172.94	4896285
2021-12-27	173.63	176.69	173.59	176.65	6639571
2021-12-28	176.98	177.04	175.29	175.73	5711982
2021-12-29	175.79	176.59	174.97	175.88	4843886
2021-12-30	175.95	176.54	174.51	174.72	5263212
2021-12-31	174.55	174.97	173.79	173.87	5121541
2022-01-03	174.10	175.68	173.34	175.52	10151434
2022-01-04	175.82	176.00	172.35	173.66	8323998
2022-01-05	172.65	172.78	168.26	168.32	11814245
2022-01-06	166.98	169.20	166.47	167.47	11883563
2022-01-07	167.36	168.16	164.84	165.93	15244335
2022-01-10	163.46	166.17	161.29	165.96	16250705
2022-01-11	165.53	168.19	164.30	167.95	9603795
2022-01-12	169.20	170.36	167.90	168.74	9071990
2022-01-13	169.61	170.10	163.95	164.37	10471339
2022-01-14	163.25	165.86	163.25	165.76	11175680
2022-01-18	163.35	164.32	161.33	161.78	12354917
2022-01-19	162.29	164.29	159.36	159.52	12480662
2022-01-20	160.94	162.75	157.25	157.46	18804527
2022-01-21	157.08	158.89	154.29	154.33	24008262
2022-01-24	151.76	155.24	146.24	155.13	33714822
2022-01-25	152.09	154.42	149.80	151.54	24443149
2022-01-26	155.66	157.48	150.62	152.43	26798133
2022-01-27	154.90	155.72	150.83	151.38	19728064
2022-01-28	153.26	158.04	150.98	158.00	22118045
2022-01-31	158.04	162.18	157.27	161.97	14560541
2022-02-01	162.19	162.66	160.04	162.39	11694942
2022-02-02	162.74	163.98	161.64	163.71	12752408
2022-02-03	161.39	162.49	158.37	158.96	13932676
2022-02-04	158.11	161.00	157.44	159.60	14860912
2022-02-07	159.72	160.67	157.93	158.54	7311339
2022-02-08	158.04	160.93	157.67	160.50	10569885
2022-02-09	162.57	164.11	161.90	164.06	8897790
2022-02-10	160.80	163.53	158.93	159.77	15846103
2022-02-11	159.93	160.63	154.30	154.89	17439412
2022-02-14	154.48	156.09	153.04	154.84	20515193
2022-02-15	157.17	159.02	156.62	158.91	12222707
2022-02-16	157.83	159.30	156.11	158.75	10159114
2022-02-17	157.27	157.43	153.71	154.00	12453212
2022-02-18	154.53	154.75	151.27	152.44	12655401
2022-02-22	150.84	153.45	149.38	151.03	13446751
2022-02-23	152.60	153.01	147.09	147.25	18939677
2022-02-24	142.19	152.39	141.72	152.28	25483891
2022-02-25	152.51	154.40	150.64	154.35	14150831
2022-02-28	152.71	154.72	151.43	154.07	17411146
2022-03-01	153.49	154.28	149.81	150.99	14962491
2022-03-02	152.10	154.90	150.92	154.26	12796200
2022-03-03	155.56	155.57	151.64	152.42	11725349
2022-03-04	151.23	151.86	148.56	149.75	13366370
2022-03-07	149.62	150.31	144.19	144.27	16432135
2022-03-08	143.88	148.03	141.45	143.57	18449216
2022-03-09	147.47	149.93	146.29	149.25	17663668
2022-03-10	146.61	147.05	144.42	146.64	13724235
2022-03-11	147.94	148.31	143.84	144.06	10728861
2022-03-14	143.40	145.03	140.98	141.39	13926221
2022-03-15	142.51	146.43	142.04	146.14	11496942
2022-03-16	147.99	150.95	145.64	150.89	13588036
2022-03-17	150.08	152.06	149.27	151.96	9259422
2022-03-18	151.42	155.35	150.68	154.78	13948944
2022-03-21	153.95	155.31	152.46	154.49	11170710
2022-03-22	154.60	157.52	154.39	156.71	8742909
2022-03-23	155.25	156.68	154.15	154.30	6180313
2022-03-24	155.16	158.35	154.64	158.31	7131733
2022-03-25	158.56	158.78	156.24	158.22	7437788
2022-03-28	157.49	160.17	157.09	160.10	9296456
2022-03-29	161.97	163.65	160.81	163.50	9414863
2022-03-30	162.66	163.12	160.47	161.32	9340178
2022-03-31	161.30	161.60	158.69	158.93	9712060
2022-04-01	159.09	159.46	156.69	158.46	14104780
2022-04-04	158.87	161.55	158.81	161.47	11524148
2022-04-05	160.77	161.14	157.52	158.07	11794076
2022-04-06	155.44	155.80	152.96	154.33	17112659
2022-04-07	153.51	155.61	152.46	154.57	11600094
2022-04-08	153.88	154.24	152.08	152.41	13177292
2022-04-11	150.50	150.69	148.37	148.57	10797665
2022-04-12	150.41	151.55	147.35	147.91	11086114
2022-04-13	148.00	150.75	147.45	150.29	7223362
2022-04-14	150.45	150.72	146.57	146.64	8703516
2022-04-18	145.92	148.07	145.88	147.12	7030285
2022-04-19	146.75	150.14	146.21	149.88	6781075
2022-04-20	151.33	151.73	149.30	149.74	7826295
2022-04-21	151.20	152.62	146.75	147.20	9254614
2022-04-22	147.04	147.90	142.88	143.08	11047441
2022-04-25	142.45	145.33	141.56	145.23	14353773
2022-04-26	143.91	144.13	139.75	139.82	12976644
2022-04-27	141.38	144.62	141.07	141.89	20024298
2022-04-28	144.12	148.41	143.35	147.57	13881208
2022-04-29	145.96	147.66	141.15	141.42	14794925
2022-05-02	141.26	143.76	139.66	143.57	18502156
2022-05-03	143.55	144.70	142.49	143.82	13734908
2022-05-04	144.38	149.14	141.99	148.87	14325244
2022-05-05	146.68	146.86	140.02	141.71	18221118
2022-05-06	140.42	142.82	138.46	140.57	17431060
2022-05-09	138.03	138.92	134.51	135.13	20562328
2022-05-10	138.35	139.13	135.15	137.19	18185204
2022-05-11	135.95	138.53	132.45	132.86	17390920
2022-05-12	130.89	133.40	128.43	131.49	18253301
2022-05-13	133.28	136.53	132.42	135.86	12247852
2022-05-16	134.73	136.47	133.51	134.66	8711740
2022-05-17	137.56	138.77	136.00	138.56	9301114
2022-05-18	136.73	137.13	131.72	132.22	11835072
2022-05-19	131.23	133.02	130.15	130.77	10437449
2022-05-20	132.59	132.95	127.04	131.06	10126274
2022-05-23	131.47	134.24	131.06	134.07	8609841
2022-05-24	132.20	132.87	129.77	132.08	8561017
2022-05-25	131.21	134.61	131.11	133.62	6828314
2022-05-26	132.84	137.42	132.56	136.83	7778315
2022-05-27	138.36	141.49	138.10	141.46	8140893
2022-05-31	140.91	141.83	139.08	140.45	9710448
2022-06-01	141.96	142.92	138.99	140.03	6652398
2022-06-02	139.04	143.43	138.39	143.42	6934165
2022-06-03	140.70	141.67	139.34	139.99	5631869
2022-06-06	141.75	142.63	139.31	140.00	6294778
2022-06-07	138.51	141.94	138.23	141.67	5508335
2022-06-08	141.25	141.93	139.68	140.07	4407144
2022-06-09	139.05	140.41	136.30	136.33	4882603
2022-06-10	133.98	134.40	131.05	131.09	10443151
2022-06-13	126.96	128.17	124.82	125.28	18166347
2022-06-14	126.22	126.91	124.90	126.07	9125172
2022-06-15	127.64	130.63	125.91	128.73	12534785
2022-06-16	125.46	125.57	122.47	123.49	16345406
2022-06-17	123.47	125.80	122.60	124.30	13842437
2022-06-21	126.11	128.36	126.11	127.46	8622498
2022-06-22	126.07	128.68	125.72	126.92	7581741
2022-06-23	128.01	129.07	126.84	128.82	8021088
2022-06-24	130.30	133.48	130.30	133.45	12746063
2022-06-27	133.88	134.28	131.95	132.55	6958648
2022-06-28	132.67	133.99	128.52	128.58	7631100
2022-06-29	128.42	129.61	127.38	128.84	6803575
2022-06-30	127.13	128.72	125.11	127.12	7860161
2022-07-01	126.32	127.73	125.23	127.41	6965317
2022-07-05	125.68	129.04	124.96	129.01	7170535
2022-07-06	129.29	131.16	128.65	130.12	8083462
2022-07-07	130.69	133.11	130.69	132.81	6541124
2022-07-08	131.39	133.30	130.98	132.87	6313461
2022-07-11	131.71	132.28	130.14	131.04	5708344
2022-07-12	131.52	132.26	128.49	129.25	8276696
2022-07-13	126.82	129.74	126.26	128.91	7581328
2022-07-14	127.88	130.55	126.23	130.09	6864408
2022-07-15	131.34	132.44	130.79	132.38	6764646
2022-07-18	133.68	134.16	130.60	131.10	4948846
2022-07-19	132.56	135.24	131.76	135.10	6165272
2022-07-20	135.12	137.78	134.76	137.21	6268566
2022-07-21	137.38	139.17	135.95	139.14	6478770
2022-07-22	139.08	139.65	136.43	137.22	5291806
2022-07-25	137.16	137.31	135.32	136.35	6975583
2022-07-26	136.24	136.28	133.64	134.14	5083917
2022-07-27	136.35	140.64	136.15	139.91	8536752
2022-07-28	140.07	142.36	138.82	142.04	6204042
2022-07-29	142.48	144.67	141.88	144.22	5088675
2022-08-01	142.92	145.35	142.57	143.91	6258003
2022-08-02	142.67	144.54	141.66	142.89	7960900
2022-08-03	143.59	147.10	143.56	146.69	7121765
2022-08-04	146.64	147.43	145.70	147.36	5839913
2022-08-05	145.00	147.43	144.88	147.02	3960514
2022-08-08	146.89	148.03	144.98	145.77	5551413
2022-08-09	144.59	144.88	143.53	144.31	4282862
2022-08-10	147.74	148.37	146.56	148.25	9636552
2022-08-11	149.18	150.05	147.40	147.67	5512907
2022-08-12	148.64	150.62	148.18	150.61	4046959
2022-08-15	150.01	151.78	149.84	151.56	3581283
2022-08-16	150.87	151.86	149.74	151.15	5495341
2022-08-17	149.77	151.22	148.99	150.07	6316380
2022-08-18	150.22	151.45	149.64	150.85	4988433
2022-08-19	149.61	149.79	147.78	148.11	5073265
2022-08-22	146.09	146.14	143.62	143.98	5372124
2022-08-23	143.70	145.12	143.41	143.60	7388683
2022-08-24	143.50	144.30	142.90	143.69	4491636
2022-08-25	144.06	146.13	143.87	146.12	3563308
2022-08-26	146.06	146.41	139.78	139.88	7160945
2022-08-29	138.37	139.38	137.50	138.03	6615764
2022-08-30	138.81	139.05	135.35	136.59	6634391
2022-08-31	137.41	137.85	135.19	135.26	7085662
2022-09-01	133.94	134.77	131.78	134.60	7994304
2022-09-02	135.99	136.76	132.15	132.85	8303264
2022-09-06	133.03	133.60	131.10	131.97	7495104
2022-09-07	132.23	134.62	131.78	134.08	5828475
2022-09-08	133.09	135.24	132.49	134.54	5605301
2022-09-09	135.66	137.57	135.40	137.20	5709315
2022-09-12	138.05	139.46	138.03	139.40	5090477
2022-09-13	135.42	136.18	131.64	132.00	10074357
2022-09-14	132.62	133.45	131.21	132.48	6614581
2022-09-15	131.42	132.22	128.65	129.43	7442643
2022-09-16	128.30	128.98	126.88	128.39	10381060
2022-09-19	127.11	129.56	127.03	129.44	7841637
2022-09-20	128.23	129.49	127.56	128.68	6054822
2022-09-21	129.35	131.25	126.65	126.67	8404352
2022-09-22	125.96	126.76	124.67	125.38	8017124
2022-09-23	124.24	124.43	122.11	123.74	9698339
2022-09-26	123.36	125.43	122.53	122.88	8597045
2022-09-27	124.51	125.68	121.90	123.04	9357359
2022-09-28	122.22	124.94	121.28	124.34	9466697
2022-09-29	122.56	122.84	119.67	121.10	15548343
2022-09-30	120.61	122.40	118.56	118.78	9756456
2022-10-03	119.72	123.19	119.26	122.46	8666140
2022-10-04	124.94	126.71	124.85	126.57	8889540
2022-10-05	124.86	127.91	124.13	126.99	7300156
2022-10-06	126.66	128.05	125.80	125.95	7174110
2022-10-07	123.38	123.39	120.12	120.77	7874463
2022-10-10	120.77	120.94	117.55	118.74	8353096
2022-10-11	118.06	118.88	116.05	116.92	10522406
2022-10-12	117.01	117.81	116.36	116.56	7055821
2022-10-13	113.41	120.81	112.97	120.18	19057309
2022-10-14	121.16	121.42	116.61	116.80	11242212
2022-10-17	119.66	120.96	119.34	120.36	7299764
2022-10-18	123.48	123.92	119.85	121.38	6998992
2022-10-19	120.32	122.23	119.81	121.03	5491995
2022-10-20	121.07	123.73	120.50	121.10	6214824
2022-10-21	120.80	124.60	120.39	124.34	8562953
2022-10-24	124.87	126.52	123.35	126.06	6692591
2022-10-25	126.37	128.56	126.37	128.47	5132495
2022-10-26	125.23	128.26	125.03	125.61	7584690
2022-10-27	126.08	126.85	123.89	124.18	5847421
2022-10-28	124.87	129.85	124.87	129.58	7467722
2022-10-31	128.29	128.64	127.11	127.87	6646133
2022-11-01	129.46	129.69	126.25	126.80	4706640
2022-11-02	126.71	128.34	122.38	122.42	9047620
2022-11-03	120.71	120.93	118.73	118.82	8005349
2022-11-04	121.29	121.62	118.22	120.99	8948144
2022-11-07	121.20	123.21	120.34	123.01	5213814
2022-11-08	124.03	125.69	122.36	124.19	6360973
2022-11-09	123.04	123.09	120.78	120.96	5981274
2022-11-10	126.93	131.04	126.29	130.90	13966058
2022-11-11	130.78	133.58	130.14	133.14	7988913
2022-11-14	132.09	133.65	131.37	132.00	7263280
2022-11-15	135.00	135.55	132.26	133.60	6358058
2022-11-16	132.57	132.96	131.22	131.77	5047993
2022-11-17	129.67	132.55	129.62	131.94	4080155
2022-11-18	133.43	133.47	130.98	132.09	5956171
2022-11-21	131.34	131.88	130.41	130.67	4181923
2022-11-22	131.24	133.27	130.30	133.20	4509597
2022-11-23	132.91	134.78	132.82	134.38	4740303
2022-11-25	133.47	134.01	133.21	133.60	1631466
2022-11-28	132.09	132.94	130.21	130.74	6520125
2022-11-29	130.57	130.96	128.93	129.46	5785113
2022-11-30	129.40	135.98	129.27	135.96	11667227
2022-12-01	136.09	136.80	134.47	136.15	7582905
2022-12-02	133.87	135.81	133.35	135.36	4467191
2022-12-05	134.32	135.08	132.23	133.11	5763284
2022-12-06	132.97	133.17	129.42	130.26	5899848
2022-12-07	129.79	130.60	128.67	129.60	5206945
2022-12-08	130.32	132.10	129.54	131.72	4482893
2022-12-09	131.13	132.75	130.42	130.91	5201474
2022-12-12	131.12	133.77	131.08	133.77	7403098
2022-12-13	138.64	139.33	133.98	135.35	9303753
2022-12-14	135.22	136.80	132.64	134.21	9770478
2022-12-15	132.01	132.50	128.70	129.19	9613088
2022-12-16	128.75	129.51	126.83	127.11	11999622
2022-12-19	127.13	127.33	124.59	125.42	7138284
2022-12-20	124.76	126.25	124.16	125.61	6311037
2022-12-21	126.19	128.29	125.88	127.69	7335276
2022-12-22	126.09	126.23	122.36	124.47	7662453
2022-12-23	123.58	124.72	122.67	124.60	4115796
2022-12-27	124.17	124.39	122.69	123.42	4765105
2022-12-28	123.12	124.27	121.29	121.43	5181482
2022-12-29	122.62	125.03	122.61	124.61	5477143
2022-12-30	123.32	124.51	122.55	124.44	4452935
2023-01-03	125.77	126.60	122.38	123.26	7598070
2023-01-04	123.90	124.37	122.22	123.58	5906502
2023-01-05	122.96	123.28	120.97	121.18	5670515
2023-01-06	122.25	125.29	120.81	124.73	6912740
2023-01-09	125.85	128.48	125.81	126.18	10713633
2023-01-10	125.87	127.16	125.20	126.96	8604527
2023-01-11	127.36	129.16	126.97	129.16	6878986
2023-01-12	129.36	130.71	127.78	130.12	7679335
2023-01-13	128.89	130.68	128.59	130.49	5076582
2023-01-17	130.31	131.85	130.15	131.08	5212859
2023-01-18	131.82	132.52	129.31	129.39	6967961
2023-01-19	128.38	129.10	127.41	127.88	7322513
2023-01-20	128.52	131.44	128.06	131.34	7063936
2023-01-23	131.87	135.10	131.57	134.33	11736438
2023-01-24	133.57	134.78	133.37	134.27	6287839
2023-01-25	132.00	134.33	130.77	133.99	7171147
2023-01-26	135.30	136.19	133.90	136.13	5580870
2023-01-27	135.27	137.66	135.21	136.70	6774660
2023-01-30	135.13	135.72	133.98	134.09	4852957
2023-01-31	134.09	136.02	134.00	135.96	4435803
2023-02-01	135.86	140.27	135.21	139.16	9426375
2023-02-02	141.54	143.76	140.89	142.96	9412026
2023-02-03	140.50	144.09	140.29	141.77	8072663
2023-02-06	140.20	141.30	139.51	140.04	6488729
2023-02-07	140.25	144.08	140.19	143.54	7854072
2023-02-08	143.82	144.59	141.52	141.81	6288539
2023-02-09	144.00	144.24	140.47	141.03	6312014
2023-02-10	139.98	140.86	139.05	140.38	4930785
2023-02-13	140.93	143.12	140.84	142.81	4205914
2023-02-14	142.14	144.23	141.25	143.42	6310973
2023-02-15	142.55	144.10	142.21	144.09	5246227
2023-02-16	142.00	143.61	141.48	141.59	6500646
2023-02-17	140.58	140.74	138.60	139.82	5303339
2023-02-21	137.95	138.78	136.38	136.50	6138857
2023-02-22	136.78	137.40	135.65	136.30	7169194
2023-02-23	138.84	139.08	136.61	138.56	6560208
2023-02-24	136.10	136.68	135.30	136.09	7173792
2023-02-27	137.46	138.16	136.57	136.82	4694488
2023-02-28	136.38	137.84	136.14	136.52	5243149
2023-03-01	136.58	136.80	135.10	135.52	7534677
2023-03-02	135.15	137.62	134.92	137.19	5485632
2023-03-03	138.07	140.15	137.94	140.14	7219834
2023-03-06	141.04	142.72	140.70	140.81	7999615
2023-03-07	140.70	141.24	138.71	139.06	7060055
2023-03-08	139.55	140.38	138.73	140.21	6623474
2023-03-09	140.43	142.01	137.93	138.20	7812295
2023-03-10	138.00	138.35	135.23	135.77	15278402
2023-03-13	134.92	138.40	134.08	136.51	17219746
2023-03-14	138.27	140.15	137.70	139.66	10601051
2023-03-15	138.13	139.91	137.46	139.74	11530017
2023-03-16	139.25	143.86	138.79	143.66	13044548
2023-03-17	143.94	145.18	142.62	143.14	11539531
2023-03-20	142.89	143.71	141.82	143.53	5990808
2023-03-21	144.31	144.95	142.81	144.69	6533200
2023-03-22	144.69	147.57	143.17	143.25	7112246
2023-03-23	145.08	147.55	144.21	145.58	8797909
2023-03-24	145.12	146.03	144.16	145.96	5937705
2023-03-27	146.18	146.68	144.49	144.83	5405293
2023-03-28	144.58	144.63	142.85	144.15	4984008
2023-03-29	145.96	147.50	145.75	147.17	7128293
2023-03-30	148.53	149.09	147.88	148.88	5601209
2023-03-31	148.70	151.15	148.51	151.01	7534883
2023-04-03	150.09	150.98	149.37	150.77	10571060
2023-04-04	150.99	151.51	149.38	149.94	7912365
2023-04-05	149.23	149.37	147.16	148.23	7868780
2023-04-06	147.15	149.26	146.51	149.07	7848007
2023-04-10	147.59	149.02	146.78	148.99	4758588
2023-04-11	148.73	148.75	147.34	147.59	6375397
2023-04-12	148.59	148.99	146.51	146.75	6617886
2023-04-13	147.32	149.71	147.08	149.48	6820898
2023-04-14	148.64	149.87	147.35	148.65	6501848
2023-04-17	148.84	149.52	148.03	149.19	4153212
2023-04-18	150.33	150.73	149.00	149.65	4606530
2023-04-19	148.30	149.50	148.10	149.22	4311606
2023-04-20	147.85	149.71	147.58	148.24	5708126
2023-04-21	147.59	148.03	146.80	147.76	6118874
2023-04-24	147.17	147.89	146.01	147.11	4539968
2023-04-25	146.39	146.67	143.92	143.97	5511323
2023-04-26	146.50	147.62	145.76	146.11	6801698
2023-04-27	146.80	149.32	146.44	149.21	6042384
2023-04-28	149.21	150.86	149.05	150.83	5895970
2023-05-01	150.71	151.65	150.47	150.92	4097189
2023-05-02	151.10	151.27	148.73	149.51	6029435
2023-05-03	149.69	150.66	148.18	148.25	5815099
2023-05-04	147.66	148.54	146.93	147.54	5430455
2023-05-05	148.97	151.75	148.76	151.24	6114998
2023-05-08	150.95	151.29	150.23	151.16	3397843
2023-05-09	150.33	150.61	149.84	150.00	6236700
2023-05-10	151.31	152.18	150.36	151.83	5275910
2023-05-11	151.58	151.58	150.10	151.15	4478546
2023-05-12	151.41	151.63	149.78	150.95	3953978
2023-05-15	151.10	152.23	150.56	152.20	3398461
2023-05-16	151.99	153.19	151.94	152.36	4699238
2023-05-17	153.00	154.65	152.30	154.39	5958306
2023-05-18	154.58	157.78	154.58	157.55	7745604
2023-05-19	157.59	157.86	156.94	157.48	4902551
2023-05-22	157.01	158.19	156.75	157.78	5397089
2023-05-23	156.99	157.64	155.39	155.45	5845476
2023-05-24	154.22	154.93	153.47	154.31	5462752
2023-05-25	158.41	160.86	157.58	160.23	9038999
2023-05-26	160.64	165.07	160.62	164.78	7579998
2023-05-30	167.20	168.04	165.31	165.66	9061845
2023-05-31	164.71	166.26	164.19	164.28	9650510
2023-06-01	163.76	166.65	163.23	165.95	8709728
2023-06-02	166.93	167.67	165.72	166.90	7135271
2023-06-05	166.80	167.91	165.65	166.90	5454498
2023-06-06	165.54	166.26	164.71	165.90	4987832
2023-06-07	165.58	166.87	163.08	163.42	6851880
2023-06-08	163.66	165.45	163.55	165.19	5333722
2023-06-09	165.99	167.71	165.45	166.01	7207782
2023-06-12	167.15	169.69	166.81	169.62	6896020
2023-06-13	171.13	171.46	169.27	170.65	8297940
2023-06-14	170.45	172.47	169.86	172.41	8384518
2023-06-15	171.71	175.41	171.67	174.63	8866336
2023-06-16	176.29	176.30	173.02	172.83	8683334
2023-06-20	171.84	172.90	170.74	171.66	7069581
2023-06-21	171.00	171.33	168.62	169.12	6028963
2023-06-22	168.36	170.57	168.33	170.50	7612585
2023-06-23	168.40	169.65	167.94	168.65	7364457
2023-06-26	168.80	170.28	167.32	167.44	5445131
2023-06-27	168.11	171.13	167.95	170.74	6916452
2023-06-28	169.79	171.76	169.66	170.84	5685842
2023-06-29	171.02	171.45	170.11	171.14	4564146
2023-06-30	172.84	174.30	172.71	173.86	5699222
2023-07-03	173.83	173.91	172.61	173.49	3091100
2023-07-05	172.28	173.71	172.13	172.42	4698199
2023-07-06	170.72	172.12	170.20	171.96	6058210
2023-07-07	171.68	173.28	171.11	171.21	5811255
2023-07-10	170.59	171.67	169.94	171.66	8438551
2023-07-11	172.02	172.22	170.35	172.03	4998680
2023-07-12	173.75	174.80	172.80	173.98	8052282
2023-07-13	175.17	176.63	174.82	176.25	4674611
2023-07-14	176.69	178.07	175.48	175.99	5771911
2023-07-17	176.32	178.76	176.12	178.24	5930280
2023-07-18	177.83	181.13	176.90	180.26	8203385
2023-07-19	180.71	181.46	179.12	179.81	10494965
2023-07-20	178.66	179.42	175.67	176.22	12178023
2023-07-21	177.34	178.23	175.92	176.13	7435708
2023-07-24	176.91	177.34	175.76	176.44	5654130
2023-07-25	177.01	179.05	176.98	178.46	5401103
2023-07-26	176.59	177.02	174.82	176.06	7750764
2023-07-27	178.44	178.98	174.75	175.55	6928475
2023-07-28	177.18	178.47	176.81	177.94	5643874
2023-07-31	178.10	178.57	177.33	178.35	5069852
2023-08-01	177.77	179.03	177.30	178.65	4424307
2023-08-02	177.08	177.19	173.60	174.23	7913424
2023-08-03	172.81	174.54	172.70	173.52	5660933
2023-08-04	172.93	173.97	170.89	171.16	7215851
2023-08-07	171.88	172.47	170.40	171.64	4767998
2023-08-08	170.44	170.54	168.61	170.32	5730901
2023-08-09	170.55	170.55	167.54	168.12	7150891
2023-08-10	169.40	170.87	167.31	168.14	6365657
2023-08-11	166.80	167.88	166.32	166.90	5385956
2023-08-14	166.73	169.58	166.33	169.56	5164003
2023-08-15	169.06	169.66	167.50	167.89	4683173
2023-08-16	167.53	168.49	166.28	166.29	4889732
2023-08-17	167.03	167.34	164.46	164.71	6307367
2023-08-18	163.04	165.63	162.94	164.96	6829334
2023-08-21	165.81	168.45	165.65	168.11	6566423
2023-08-22	169.62	169.72	167.55	167.92	5682780
2023-08-23	168.33	171.45	168.32	170.95	5056621
2023-08-24	173.10	173.11	166.88	167.01	6964453
2023-08-25	167.68	169.64	166.19	168.71	7843290
2023-08-28	169.99	170.45	168.78	170.09	4482149
2023-08-29	169.60	173.67	169.42	173.50	6856939
2023-08-30	173.53	174.99	172.93	174.81	6133330
2023-08-31	175.21	176.33	175.02	175.66	5981745
2023-09-01	176.76	176.99	175.30	176.20	4622330
2023-09-05	175.76	177.38	175.19	176.83	5030185
2023-09-06	176.14	176.58	173.88	174.96	9071613
2023-09-07	171.71	172.81	171.08	172.43	6256923
2023-09-08	172.42	173.90	172.34	172.79	4292481
2023-09-11	174.31	174.47	172.17	173.69	4136384
2023-09-12	172.24	172.85	170.23	170.54	6121707
2023-09-13	170.47	171.89	169.99	170.97	5004380
2023-09-14	172.02	172.64	170.94	172.21	4736631
2023-09-15	171.59	171.64	168.45	168.54	6558409
2023-09-18	168.05	169.91	168.00	169.35	4971903
2023-09-19	168.63	169.69	167.71	169.26	4118667
2023-09-20	169.72	169.94	166.53	166.60	5383065
2023-09-21	164.85	166.02	163.98	164.06	7371412
2023-09-22	164.78	165.92	164.04	164.41	6268933
2023-09-25	163.99	165.19	163.57	164.94	5288669
2023-09-26	163.86	163.95	161.41	161.97	7462978
2023-09-27	162.75	163.07	160.61	162.22	5832571
2023-09-28	161.45	164.41	160.69	163.37	6414659
2023-09-29	164.98	166.51	163.37	163.93	7941908
2023-10-02	164.01	166.17	163.76	165.69	6828077
2023-10-03	164.75	165.88	162.04	162.88	7419358
2023-10-04	163.01	165.35	163.01	164.91	7597112
2023-10-05	164.90	165.40	163.15	165.13	6011478
2023-10-06	164.00	168.94	163.52	168.22	8312766
2023-10-09	167.19	169.35	166.42	169.09	6569580
2023-10-10	169.21	170.71	168.74	169.35	10201601
2023-10-11	169.87	171.00	169.33	170.92	5194636
2023-10-12	171.07	172.83	169.78	171.08	7702917
2023-10-13	171.42	171.71	168.04	168.63	7595969
2023-10-16	168.91	171.02	168.88	170.25	7272089
2023-10-17	168.11	170.34	166.90	169.46	7659136
2023-10-18	168.27	169.64	167.03	167.72	6431451
2023-10-19	168.39	169.52	166.47	166.76	9995865
2023-10-20	166.68	166.80	163.77	163.94	7675226
2023-10-23	162.92	165.80	162.01	164.13	7579467
2023-10-24	164.78	165.51	163.48	165.26	5590175
2023-10-25	166.05	166.25	162.83	163.31	7764807
2023-10-26	163.60	164.32	159.50	160.19	10323240
2023-10-27	161.17	162.75	160.41	161.12	8115780
2023-10-30	161.97	163.43	161.48	162.85	7090476
2023-10-31	162.93	164.15	161.66	164.01	5446760
2023-11-01	164.30	167.40	164.30	167.18	10472884
2023-11-02	168.69	170.16	168.46	170.01	8096334
2023-11-03	169.84	172.45	169.47	171.76	7830864
2023-11-06	171.99	172.95	171.45	172.89	5549571
2023-11-07	173.35	175.29	173.09	174.78	6514892
2023-11-08	175.38	176.06	174.58	175.77	5361330
2023-11-09	176.03	177.32	174.72	174.95	7187337
2023-11-10	176.01	179.64	175.81	179.52	6675179
2023-11-13	178.77	178.92	177.72	178.47	5862518
2023-11-14	181.20	182.50	180.64	182.04	8254216
2023-11-15	182.85	183.13	181.57	182.27	6573854
2023-11-16	181.91	183.38	181.58	183.18	5777038
2023-11-17	182.77	183.50	182.01	182.80	6639210
2023-11-20	183.03	185.93	183.01	185.45	5559831
2023-11-21	184.61	184.90	183.28	183.95	6675391
2023-11-22	185.11	186.35	184.27	184.77	5606835
2023-11-24	184.46	184.62	183.71	184.41	2096926
2023-11-27	184.15	185.47	183.82	184.40	4210093
2023-11-28	183.78	185.24	183.78	184.75	5506169
2023-11-29	186.10	186.90	184.78	184.89	5382712
2023-11-30	185.66	185.91	183.61	185.16	6872004
2023-12-01	184.68	185.91	183.79	185.58	6996055
2023-12-04	183.73	183.73	181.32	183.32	9110927
2023-12-05	182.34	184.63	182.34	184.42	5420665
2023-12-06	185.57	185.84	182.72	182.86	7365673
2023-12-07	183.73	185.39	183.34	185.08	6964403
2023-12-08	184.68	186.81	184.45	186.66	6404425
2023-12-11	186.11	188.33	185.68	188.29	18897692
2023-12-12	187.60	189.60	187.44	189.54	7527695
2023-12-13	189.99	191.67	189.54	191.21	14697497
2023-12-14	191.36	192.08	189.33	190.74	7713721
2023-12-15	190.54	192.80	190.54	191.28	9065696
2023-12-18	191.24	192.28	190.43	191.85	5069188
2023-12-19	191.81	192.60	191.70	192.58	4501836
2023-12-20	192.36	193.04	189.64	189.67	6867447
2023-12-21	191.60	192.23	190.19	191.80	5667974
2023-12-22	192.35	192.61	191.10	192.05	5107708
2023-12-26	192.17	193.25	192.17	192.85	3103779
2023-12-27	192.95	193.24	192.02	192.84	5882284
2023-12-28	193.52	193.72	192.98	193.07	4807676
2023-12-29	193.17	193.56	191.52	192.48	6095325
2024-01-02	189.86	190.16	186.25	187.44	11772734
2024-01-03	185.73	186.75	185.20	185.53	9095023
2024-01-04	184.39	185.67	183.99	184.17	6063648
2024-01-05	184.38	185.71	183.42	184.12	8175261
2024-01-08	185.05	188.87	184.86	188.74	8217331
2024-01-09	187.29	189.58	186.89	189.04	5316949
2024-01-10	189.13	191.06	188.73	190.65	4892717
2024-01-11	191.59	192.55	188.93	191.62	6648510
2024-01-12	191.93	192.68	191.28	192.24	4417318
2024-01-16	192.00	193.53	190.89	192.72	5887802
2024-01-17	191.29	192.00	189.69	191.77	7054480
2024-01-18	194.33	195.84	193.60	195.66	9459365
2024-01-19	196.94	200.21	196.51	200.17	9166572
2024-01-22	201.15	202.28	200.29	201.05	7484461
2024-01-23	201.24	201.99	200.07	201.86	6631913
2024-01-24	203.25	205.29	202.67	203.25	8825613
2024-01-25	205.12	206.15	203.16	204.10	8535747
2024-01-26	202.67	203.57	201.29	201.75	5276594
2024-01-29	202.00	203.64	201.60	203.60	3819797
2024-01-30	203.53	203.84	201.30	201.92	6125754
2024-01-31	200.00	200.82	197.58	197.68	8147604
2024-02-01	198.47	200.45	198.34	200.17	7151744
2024-02-02	198.81	202.88	198.75	202.24	6436276
2024-02-05	203.06	203.28	200.80	202.70	5043254
2024-02-06	202.92	203.27	200.47	201.77	6338558
2024-02-07	203.19	204.49	202.38	204.44	5682944
2024-02-08	204.79	205.63	204.54	205.08	4974094
2024-02-09	205.94	208.11	205.70	207.84	5806126
2024-02-12	207.83	208.47	205.96	206.26	5376616
2024-02-13	201.79	204.12	201.18	202.76	9729671
2024-02-14	204.27	205.04	202.83	204.88	5895840
2024-02-15	205.15	205.35	203.31	204.45	5398195
2024-02-16	205.00	205.41	202.30	202.57	5545209
2024-02-20	201.38	202.10	198.50	200.51	8723793
2024-02-21	198.57	199.25	197.07	199.25	7983179
2024-02-22	204.40	206.33	203.93	205.77	9275849
2024-02-23	207.40	207.66	204.64	205.29	6161970
2024-02-26	206.19	206.70	205.28	205.49	9124442
2024-02-27	206.05	206.05	204.14	205.67	4992227
2024-02-28	204.99	205.26	203.96	204.70	4164540
2024-02-29	205.79	207.47	204.64	206.98	5993373
2024-03-01	207.51	211.06	207.41	210.76	6568359
2024-03-04	210.46	211.97	209.99	210.76	10221914
2024-03-05	208.68	208.78	204.25	205.58	9021443
2024-03-06	207.73	208.77	205.82	207.21	7151594
2024-03-07	208.98	211.12	207.94	210.48	6060406
2024-03-08	210.86	212.35	207.22	207.35	7456050
2024-03-11	206.40	207.24	205.29	206.78	7824189
2024-03-12	208.77	211.04	206.79	211.02	8691440
2024-03-13	210.38	210.50	207.87	208.74	6407744
2024-03-14	209.62	210.36	207.51	208.78	8011622
2024-03-15	205.78	206.72	204.79	205.29	9816680
2024-03-18	207.09	208.42	206.14	206.30	7088283
2024-03-19	205.29	207.40	204.26	207.37	6695140
2024-03-20	207.53	209.76	206.80	209.69	6678708
2024-03-21	211.93	211.93	209.66	209.84	6156017
2024-03-22	209.85	210.68	209.10	209.91	5753478
2024-03-25	207.92	209.41	207.32	208.52	4388939
2024-03-26	209.27	209.61	207.49	207.66	4269180
2024-03-27	208.97	209.08	207.12	208.72	6247528
2024-03-28	208.23	208.87	207.85	208.27	4427155
2024-04-01	208.71	210.07	208.09	208.85	5827395
2024-04-02	206.53	207.14	205.16	206.84	5709189
2024-04-03	205.80	208.46	205.75	207.39	5334982
2024-04-04	209.37	210.10	204.00	204.11	8232362
2024-04-05	205.00	207.50	204.43	206.45	6404391
2024-04-08	206.58	207.26	205.45	206.21	4063068
2024-04-09	207.27	207.70	204.66	207.25	4700578
2024-04-10	204.89	205.47	203.83	204.71	6918377
2024-04-11	205.62	209.14	204.63	208.80	5281803
2024-04-12	206.31	207.28	204.66	205.42	8093407
2024-04-15	206.68	206.81	201.21	201.52	8594536
2024-04-16	201.96	203.01	200.96	201.76	7457011
2024-04-17	202.50	202.84	198.70	198.85	6545189
2024-04-18	198.79	199.30	196.37	196.58	7640363
2024-04-19	195.83	196.47	192.04	192.53	10939988
2024-04-22	194.01	195.42	192.08	194.25	6646721
2024-04-23	195.06	197.42	194.77	197.13	6075819
2024-04-24	198.59	199.41	196.94	198.03	4580082
2024-04-25	195.56	197.97	194.69	197.60	5783992
2024-04-26	199.16	201.29	198.38	199.83	5052084
2024-04-29	200.86	201.16	199.52	200.69	3747423
2024-04-30	200.00	200.81	196.21	196.27	7464527
2024-05-01	195.22	198.50	194.22	194.26	10226794
2024-05-02	196.74	197.33	194.26	197.06	6669995
2024-05-03	202.39	203.23	201.67	202.55	6658247
2024-05-06	203.32	204.93	203.01	204.93	4010467
2024-05-07	205.53	205.63	204.24	204.26	5010510
2024-05-08	203.53	205.06	203.48	204.84	3587971
2024-05-09	204.51	204.94	203.76	204.78	4794843
2024-05-10	205.85	206.77	204.89	205.54	4377007
2024-05-13	207.05	207.22	205.86	206.51	3290994
2024-05-14	206.44	208.63	206.32	208.34	4912582
2024-05-15	209.65	213.10	209.50	213.03	7154320
2024-05-16	213.16	213.82	212.20	212.29	6033253
2024-05-17	212.78	212.91	210.66	211.82	3808017
2024-05-20	212.03	214.71	211.84	214.31	3138634
2024-05-21	213.49	215.01	213.11	214.66	3070241
2024-05-22	215.27	215.93	213.87	215.14	5891457
2024-05-23	217.60	217.62	212.71	213.39	4700216
2024-05-24	213.93	215.65	213.22	215.19	2953206
2024-05-28	216.41	216.58	214.75	216.10	4393214
2024-05-29	213.82	215.76	213.82	214.73	4284538
2024-05-30	212.34	212.66	209.18	209.83	5229852
2024-05-31	210.45	210.49	205.53	210.16	6040506
2024-06-03	211.77	211.96	208.17	210.69	4814031
2024-06-04	210.58	211.47	209.50	211.13	3202665
2024-06-05	212.80	215.82	212.46	215.82	4394432
2024-06-06	215.94	216.09	214.53	215.10	3528836
2024-06-07	215.33	216.52	214.54	215.60	3199312
2024-06-10	214.87	216.73	214.73	216.15	3367696
2024-06-11	215.60	220.23	215.50	220.17	6359602
2024-06-12	222.36	227.31	221.95	225.04	8910628
2024-06-13	227.13	227.76	225.44	226.82	6346797
2024-06-14	226.50	227.80	226.35	227.67	3932277
2024-06-17	228.23	231.93	227.45	231.12	5801349
2024-06-18	231.35	232.17	230.49	231.41	4338861
2024-06-20	232.45	232.59	228.04	228.81	6621463
2024-06-21	228.86	229.76	227.37	228.01	6780393
2024-06-24	225.64	226.66	222.36	222.42	6874280
2024-06-25	224.05	226.62	222.79	226.50	4564541
2024-06-26	226.16	227.31	224.48	226.24	4729798
2024-06-27	225.80	227.47	225.53	226.35	3961767
2024-06-28	227.14	230.39	225.92	226.23	6244102
2024-07-01	226.57	228.32	223.28	227.94	4640834
2024-07-02	225.96	229.10	225.96	229.08	3538260
2024-07-03	228.75	232.28	228.56	232.17	3124564
2024-07-05	232.43	233.91	231.47	232.88	3335919
2024-07-08	233.63	235.15	233.23	234.47	3835519
2024-07-09	235.67	236.23	232.94	234.28	4342332
2024-07-10	235.89	237.85	234.57	237.68	4374692
2024-07-11	238.04	238.14	231.06	231.73	7055193
2024-07-12	232.37	236.28	231.56	233.80	4883776
2024-07-15	234.99	236.53	232.89	234.22	4313995
2024-07-16	234.77	234.89	231.77	233.44	3826107
2024-07-17	228.10	228.33	224.25	224.36	6220241
2024-07-18	226.82	226.86	221.55	224.38	5418587
2024-07-19	223.19	224.56	220.38	220.87	4236413
2024-07-22	223.79	226.36	222.84	226.10	5300750
2024-07-23	225.16	227.23	224.90	225.20	2765373
2024-07-24	222.26	222.96	215.36	215.88	7150360
2024-07-25	215.65	218.87	210.46	213.57	10578963
2024-07-26	216.45	218.00	214.45	216.28	5848931
2024-07-29	218.00	218.94	214.69	215.32	3671907
2024-07-30	216.12	216.33	208.30	209.91	5347259
2024-07-31	216.39	219.59	214.87	218.80	7307043
2024-08-01	218.20	220.73	208.40	210.64	8495715
2024-08-02	205.04	206.73	201.25	204.72	9310849
2024-08-05	191.91	201.72	190.75	197.90	15714953
2024-08-06	200.43	204.65	198.30	200.59	12287855
2024-08-07	205.45	206.45	197.07	197.34	8826750
2024-08-08	200.91	205.22	198.00	204.71	7221370
2024-08-09	204.59	206.81	203.35	205.63	4767753
2024-08-12	206.27	208.91	205.31	207.31	4290100
2024-08-13	209.88	213.75	209.62	213.68	4999769
2024-08-14	215.00	215.94	211.96	214.85	4461232
2024-08-15	217.63	221.25	217.16	221.03	4740085
2024-08-16	219.86	221.83	219.26	221.40	3353151
2024-08-19	220.88	225.06	219.98	225.05	6502106
2024-08-20	224.46	225.81	222.94	224.26	3610789
2024-08-21	224.40	226.36	223.69	225.58	3769364
2024-08-22	226.84	227.37	219.93	220.39	4541819
2024-08-23	222.58	224.94	221.10	223.96	5340482
2024-08-26	223.76	224.60	220.02	221.15	3134436
2024-08-27	219.78	222.96	218.70	222.49	3828001
2024-08-28	222.20	222.63	217.58	219.42	4501130
2024-08-29	219.48	222.57	216.88	217.44	6641827
2024-08-30	219.81	221.18	217.44	220.33	5024223
2024-09-03	218.00	218.16	209.01	210.21	7382879
2024-09-04	208.08	212.06	207.42	209.67	6165000
2024-09-05	208.16	211.95	207.97	209.35	4437616
2024-09-06	209.18	209.68	202.98	203.92	6220540
2024-09-09	206.45	207.49	204.54	207.26	5460988
2024-09-10	208.69	210.81	206.70	210.36	5061453
2024-09-11	211.08	217.87	207.74	217.54	6384366
2024-09-12	217.38	220.27	215.85	219.34	5303055
2024-09-13	219.61	220.99	218.72	220.44	4023662
2024-09-16	218.85	220.30	217.57	219.60	3448891
2024-09-17	221.80	222.14	218.06	219.17	3494960
2024-09-18	219.72	221.26	216.96	217.17	6370843
2024-09-19	223.27	225.01	222.05	223.62	6967039
2024-09-20	222.74	223.53	220.54	222.13	7246354
2024-09-23	222.33	222.62	221.41	222.09	3745263
2024-09-24	223.02	224.06	220.62	223.61	3512903
2024-09-25	223.17	225.23	223.07	224.25	3055768
2024-09-26	228.63	228.88	224.83	227.22	4622373
2024-09-27	227.54	227.61	224.26	225.10	3046880
2024-09-30	224.12	225.90	223.00	225.76	2750944
2024-10-01	225.09	225.22	218.95	220.26	5647652
2024-10-02	220.31	222.90	219.06	221.89	2266152
2024-10-03	221.24	224.44	221.21	222.81	2892440
2024-10-04	225.69	225.85	222.92	225.29	2507672
2024-10-07	224.28	225.77	223.18	223.74	2215206
2024-10-08	225.35	228.30	224.84	227.92	3932395
2024-10-09	228.10	230.79	227.39	230.47	3789891
2024-10-10	228.93	231.01	228.29	230.41	2846118
2024-10-11	229.86	231.33	229.52	230.81	4424457
2024-10-14	232.28	234.30	232.17	233.82	4905062
2024-10-15	234.00	234.57	227.83	228.68	7089654
2024-10-16	229.40	229.74	226.92	229.39	2879422
2024-10-17	232.59	232.72	230.09	230.09	3025591
2024-10-18	231.29	231.76	230.42	230.91	2268528
2024-10-21	230.19	232.02	229.77	231.99	3161192
2024-10-22	230.76	232.54	230.10	231.75	3084585
2024-10-23	230.89	231.24	226.48	228.43	3041820
2024-10-24	229.36	229.67	227.74	229.10	2416361
2024-10-25	230.40	232.88	229.96	230.29	4157391
2024-10-28	231.94	231.94	230.17	230.22	2949570
2024-10-29	230.66	233.99	229.80	233.32	3725832
2024-10-30	231.19	231.81	229.46	229.61	4170567
2024-10-31	227.09	227.09	222.16	222.24	6055103
2024-11-01	222.48	225.58	222.18	223.91	5782895
2024-11-04	224.12	225.35	222.79	223.74	3155985
2024-11-05	224.43	227.07	224.43	226.89	3636483
2024-11-06	231.27	233.78	230.58	233.35	5483910
2024-11-07	234.97	237.69	234.86	237.42	5231461
2024-11-08	237.12	237.94	236.30	237.16	3618188
2024-11-11	237.13	237.28	234.44	235.85	3633605
2024-11-12	235.69	236.45	234.29	236.15	3765392
2024-11-13	235.65	237.07	234.60	235.33	3164919
2024-11-14	235.71	236.12	234.15	234.53	3300992
2024-11-15	231.63	231.93	227.95	228.71	5614916
2024-11-18	228.71	230.42	227.72	229.45	3086060
2024-11-19	228.01	231.52	228.01	231.33	3453400
2024-11-20	231.53	231.61	228.05	231.13	4437399
2024-11-21	233.37	234.57	229.80	233.48	5295868
2024-11-22	233.06	234.14	232.22	233.60	3545419
2024-11-25	235.36	235.77	232.53	233.59	5568644
2024-11-26	234.65	235.49	233.76	234.76	3114958
2024-11-27	233.17	233.31	229.53	231.58	3184662
2024-11-29	232.12	234.22	231.89	233.73	2084171
2024-12-02	233.90	236.83	233.84	235.95	4699113
2024-12-03	234.95	236.86	234.49	236.80	2787954
2024-12-04	239.76	241.25	239.06	241.13	5420289
2024-12-05	240.75	241.03	239.58	239.91	2818968
2024-12-06	240.33	241.88	240.07	240.84	3327417
2024-12-09	239.94	240.80	238.66	239.27	4016243
2024-12-10	238.46	239.11	235.20	235.95	5617497
2024-12-11	237.82	240.13	237.00	239.37	4344770
2024-12-12	237.84	238.91	237.26	238.03	3609195
2024-12-13	240.18	241.12	237.15	239.05	4338455
2024-12-16	239.36	241.65	238.85	241.44	4721635
2024-12-17	239.73	240.92	238.81	239.98	4072452
2024-12-18	240.79	241.45	231.70	232.24	8463578
2024-12-19	234.60	235.36	232.19	232.49	6692897
2024-12-20	230.91	237.86	230.19	235.57	7462446
2024-12-23	236.25	238.17	234.99	238.07	3986660
2024-12-24	238.92	240.54	238.56	240.53	2326657
2024-12-26	239.76	241.57	238.99	240.69	3575488
2024-12-27	239.07	239.38	235.15	237.49	4363256
2024-12-30	234.03	236.34	232.58	234.47	3975160
2024-12-31	235.11	235.27	231.76	232.52	4690615
2025-01-02	234.36	235.02	229.78	231.97	6385156
2025-01-03	233.39	236.00	232.93	235.75	4560565
2025-01-06	238.44	241.06	237.81	238.75	4487661
2025-01-07	240.00	240.00	233.14	233.96	5003649
2025-01-08	234.50	234.54	231.63	233.88	5011895
2025-01-10	231.42	231.46	227.43	228.78	5832896
2025-01-13	225.10	227.32	224.45	227.16	5327974
2025-01-14	228.92	229.55	225.95	227.76	3610218
2025-01-15	230.87	232.97	230.11	232.29	5232653
2025-01-16	234.18	234.33	230.45	230.50	2684261
2025-01-17	234.66	234.94	233.08	234.11	3371692
2025-01-21	234.89	236.64	233.26	236.06	3372076
2025-01-22	239.25	241.95	238.91	241.39	5121877
2025-01-23	239.53	241.87	239.30	241.82	3802235
2025-01-24	242.58	242.58	238.53	239.30	3303802
2025-01-27	228.58	230.98	225.47	227.57	10352755
2025-01-28	229.11	234.16	226.69	233.64	5630339
2025-01-29	233.18	233.29	229.49	231.74	4525003
2025-01-30	231.33	232.97	229.74	232.17	4420135
2025-01-31	234.33	235.73	230.19	230.81	5372314
2025-02-03	225.70	229.09	224.50	227.70	6876435
2025-02-04	228.48	231.34	228.40	230.98	4185642
2025-02-05	231.19	234.24	230.46	234.19	2699042
2025-02-06	234.19	235.31	233.15	234.83	3404037
2025-02-07	235.78	236.91	232.04	232.82	4276633
2025-02-10	234.66	236.81	234.59	236.22	3027083
2025-02-11	234.91	237.28	234.75	236.33	3228283
2025-02-12	233.00	236.10	232.74	235.82	4277830
2025-02-13	236.24	239.31	235.91	239.16	3914785
2025-02-14	238.96	240.17	238.52	239.97	2278612
2025-02-18	241.21	242.19	240.09	242.16	3011983
2025-02-19	241.89	243.14	240.20	242.18	2802146
2025-02-20	241.95	242.27	238.86	241.41	2993874
2025-02-21	241.48	241.58	234.75	234.87	4528792
2025-02-24	235.78	236.44	231.22	231.51	3723778
2025-02-25	231.02	231.23	226.95	228.51	5217146
2025-02-26	230.75	233.18	229.23	231.00	3815335
2025-02-27	232.26	232.50	222.49	222.59	5050005
2025-02-28	221.59	225.76	219.70	225.53	7086079
2025-03-03	226.69	227.15	217.05	218.67	6258091
2025-03-04	217.05	222.36	214.26	218.50	8860491
2025-03-05	219.18	222.29	216.24	221.57	5965543
2025-03-06	217.02	220.45	214.38	215.42	8215989
2025-03-07	215.17	219.09	212.63	218.54	5631995
2025-03-10	214.22	214.62	207.08	209.25	10780903
2025-03-11	208.61	211.91	206.29	208.40	7416354
2025-03-12	212.12	213.52	209.15	211.68	5490848

Explore More About XLK

Coins representing dividend payouts and trends

XLK 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

XLK 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

XLK 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