XLK Historical Prices

Summary

Key Stock Metrics

86.23

(April 7, 2025)

52-Week Low

153.00

(October 29, 2025)

52-Week High

153.00

(October 29, 2025)

All-Time High

144.30

(January 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	16.20	16.25	15.89	16.02	601000
1998-12-23	16.38	16.41	16.08	16.41	676600
1998-12-24	16.41	16.41	16.28	16.34	487400
1998-12-28	16.59	16.59	16.30	16.39	618600
1998-12-29	16.47	16.51	16.25	16.44	247600
1998-12-30	16.34	16.57	16.29	16.38	191200
1998-12-31	16.38	16.45	16.17	16.31	154400
1999-01-04	16.33	16.78	16.30	16.50	1301200
1999-01-05	16.53	17.02	16.53	16.92	590400
1999-01-06	17.34	17.47	17.20	17.42	1249400
1999-01-07	17.25	17.52	17.14	17.37	1069200
1999-01-08	17.75	17.78	17.24	17.44	1065600
1999-01-11	17.94	17.94	17.42	17.61	995800
1999-01-12	17.75	17.78	17.13	17.13	972000
1999-01-13	16.00	17.58	16.00	17.13	1096600
1999-01-14	17.17	17.31	16.78	16.89	732600
1999-01-15	17.00	17.40	16.92	17.39	1307800
1999-01-19	17.81	18.00	17.51	17.99	874600
1999-01-20	18.44	18.74	18.13	18.16	2264400
1999-01-21	18.13	18.16	17.56	17.69	2985800
1999-01-22	17.38	17.70	17.20	17.38	2582000
1999-01-25	17.59	17.69	17.30	17.68	1893200
1999-01-26	17.88	18.41	17.88	18.39	1427800
1999-01-27	18.63	18.74	18.00	18.00	2733800
1999-01-28	18.38	18.64	18.30	18.63	1807200
1999-01-29	18.69	18.92	18.47	18.91	1867200
1999-02-01	19.08	19.19	18.78	18.92	1826000
1999-02-02	19.00	19.00	18.31	18.60	2518400
1999-02-03	18.53	19.03	18.41	18.73	2668200
1999-02-04	18.88	18.88	17.94	18.09	3891800
1999-02-05	18.00	18.11	17.38	17.66	3664800
1999-02-08	17.88	18.25	17.56	17.95	2629200
1999-02-09	18.00	18.02	17.16	17.25	4171000
1999-02-10	17.33	17.70	17.13	17.38	2803600
1999-02-11	17.69	18.14	17.52	18.11	5333400
1999-02-12	17.69	17.89	17.30	17.39	5834800
1999-02-16	17.88	17.91	17.25	17.31	3452800
1999-02-17	16.88	17.48	16.78	16.92	5567000
1999-02-18	17.16	17.20	16.67	17.02	4151200
1999-02-19	17.31	17.44	17.08	17.17	3347200
1999-02-22	17.30	17.83	17.17	17.78	4736000
1999-02-23	18.00	18.23	17.78	18.02	4131000
1999-02-24	18.19	18.22	17.52	17.52	5001000
1999-02-25	17.19	17.56	17.06	17.56	5132400
1999-02-26	17.53	17.56	16.88	17.03	4685200
1999-03-01	16.81	17.09	16.72	16.95	2184200
1999-03-02	17.09	17.25	16.50	16.50	4960400
1999-03-03	16.75	16.86	16.44	16.78	3215600
1999-03-04	17.19	17.23	16.56	16.95	6398200
1999-03-05	17.44	17.50	17.13	17.34	3753800
1999-03-08	17.75	17.88	17.52	17.84	3318800
1999-03-09	17.75	18.09	17.59	17.66	1872000
1999-03-10	17.66	17.77	17.45	17.66	884000
1999-03-11	17.75	17.98	17.45	17.63	2432400
1999-03-12	17.78	17.78	17.28	17.47	1672000
1999-03-15	17.59	17.75	17.32	17.75	864200
1999-03-16	17.77	18.13	17.70	18.05	1517600
1999-03-17	18.05	18.06	17.78	17.94	850800
1999-03-18	17.88	18.20	17.81	18.19	642800
1999-03-19	18.34	18.44	17.75	17.75	1273000
1999-03-22	17.75	17.92	17.59	17.75	1547000
1999-03-23	17.63	17.63	17.11	17.23	2997200
1999-03-24	17.34	17.65	17.05	17.57	1233400
1999-03-25	17.92	18.05	17.78	17.98	1190200
1999-03-26	17.91	18.19	17.80	17.89	967000
1999-03-29	18.13	18.59	18.08	18.56	1899400
1999-03-30	18.47	18.75	18.38	18.53	1685000
1999-03-31	18.75	18.91	18.27	18.30	1549400
1999-04-01	18.75	18.77	18.25	18.59	637000
1999-04-05	18.81	19.25	18.80	19.23	2007000
1999-04-06	19.34	19.56	19.16	19.39	1080200
1999-04-07	19.75	19.78	18.97	19.34	1863400
1999-04-08	19.34	19.59	18.94	19.53	1213800
1999-04-09	19.49	19.68	19.34	19.50	557600
1999-04-12	18.81	19.30	18.72	19.20	2075000
1999-04-13	19.28	19.38	18.75	18.91	1601200
1999-04-14	19.19	19.24	18.38	18.44	951400
1999-04-15	18.66	18.69	18.05	18.59	3398400
1999-04-16	18.59	18.63	18.00	18.09	544200
1999-04-19	18.28	18.30	17.06	17.22	2416600
1999-04-20	17.41	17.69	17.06	17.66	2058800
1999-04-21	17.66	18.19	17.53	18.13	1015600
1999-04-22	18.91	18.99	18.59	18.96	2064600
1999-04-23	18.86	19.17	18.63	19.00	489000
1999-04-26	19.22	19.50	19.11	19.48	530200
1999-04-27	19.72	19.73	18.98	19.00	826000
1999-04-28	19.00	19.20	18.66	18.75	1788600
1999-04-29	18.75	18.78	18.30	18.55	968000
1999-04-30	18.88	18.88	17.97	18.41	1520000
1999-05-03	18.50	18.63	18.30	18.56	403200
1999-05-04	18.48	18.72	18.16	18.28	2869800
1999-05-05	18.38	18.66	17.88	18.66	886200
1999-05-06	18.50	18.80	18.13	18.19	686800
1999-05-07	18.47	18.59	18.14	18.50	739400
1999-05-10	18.69	18.88	18.53	18.66	486400
1999-05-11	18.77	19.13	18.77	18.94	931200
1999-05-12	19.23	19.42	18.75	19.31	589400
1999-05-13	19.44	19.64	19.23	19.26	1231000
1999-05-14	18.94	19.06	18.67	18.75	815600
1999-05-17	18.64	19.09	18.55	19.02	451200
1999-05-18	19.22	19.34	19.03	19.19	820200
1999-05-19	19.28	19.30	18.98	19.25	637400
1999-05-20	19.36	19.37	19.00	19.00	552000
1999-05-21	18.88	19.02	18.73	18.78	550000
1999-05-24	18.78	18.88	18.32	18.38	1409600
1999-05-25	18.50	18.63	17.96	17.99	712600
1999-05-26	18.22	18.38	17.69	18.37	1353800
1999-05-27	18.37	18.40	18.02	18.23	761400
1999-05-28	18.23	18.47	18.08	18.47	265800
1999-06-01	18.49	18.49	18.03	18.05	637600
1999-06-02	17.97	18.34	17.73	18.25	646000
1999-06-03	18.23	18.41	18.10	18.13	912200
1999-06-04	18.13	18.72	18.13	18.66	500000
1999-06-07	18.80	19.13	18.80	19.00	1003600
1999-06-08	19.00	19.05	18.51	18.56	508400
1999-06-09	18.69	18.89	18.61	18.84	563800
1999-06-10	18.66	18.72	18.41	18.56	502800
1999-06-11	18.63	18.74	18.25	18.31	210800
1999-06-14	18.47	18.47	18.16	18.23	341200
1999-06-15	18.19	18.55	18.19	18.39	830800
1999-06-16	18.84	19.23	18.81	19.15	719000
1999-06-17	18.97	19.42	18.95	19.36	682200
1999-06-18	19.36	19.53	19.21	19.53	409800
1999-06-21	19.62	20.04	19.59	20.02	1514000
1999-06-22	19.97	20.09	19.56	19.60	1052800
1999-06-23	19.50	19.76	19.31	19.75	915400
1999-06-24	19.69	19.70	19.24	19.34	533600
1999-06-25	19.38	19.67	19.28	19.37	546400
1999-06-28	19.56	19.72	19.45	19.69	437000
1999-06-29	19.69	19.97	19.69	19.94	215600
1999-06-30	19.93	20.31	19.73	20.24	630200
1999-07-01	20.33	20.56	20.05	20.47	946800
1999-07-02	20.44	20.73	20.44	20.73	444000
1999-07-06	20.84	21.06	20.53	20.62	656000
1999-07-07	20.44	20.91	20.44	20.86	1111200
1999-07-08	20.75	21.24	20.72	21.14	758400
1999-07-09	21.22	21.37	21.08	21.37	247400
1999-07-12	21.44	21.52	21.19	21.40	468800
1999-07-13	21.25	21.34	21.07	21.30	400200
1999-07-14	21.47	21.58	21.20	21.57	603800
1999-07-15	21.72	21.84	21.52	21.73	772000
1999-07-16	21.88	22.00	21.69	21.92	200800
1999-07-19	21.95	21.98	21.63	21.66	445400
1999-07-20	21.55	21.56	20.63	20.76	1616600
1999-07-21	20.75	21.06	20.66	20.94	795400
1999-07-22	20.94	20.94	20.20	20.29	1034600
1999-07-23	20.41	20.48	20.15	20.34	802800
1999-07-26	20.06	20.22	19.86	19.88	719800
1999-07-27	20.19	20.48	20.13	20.38	833800
1999-07-28	20.47	20.72	20.28	20.56	951200
1999-07-29	20.16	20.47	20.02	20.22	933200
1999-07-30	20.41	20.48	20.00	20.01	601800
1999-08-02	19.91	20.37	19.89	19.97	638800
1999-08-03	20.19	20.20	19.63	19.89	940400
1999-08-04	19.88	20.09	19.57	19.65	975200
1999-08-05	19.57	19.80	19.27	19.80	1759600
1999-08-06	19.78	20.16	19.63	19.81	954400
1999-08-09	19.89	19.95	19.56	19.59	420000
1999-08-10	19.54	19.63	18.97	19.26	1399800
1999-08-11	19.56	19.91	19.38	19.88	1272800
1999-08-12	19.96	19.97	19.62	19.63	834200
1999-08-13	19.99	20.30	19.95	20.25	683200
1999-08-16	20.34	20.49	20.14	20.31	1104000
1999-08-17	20.59	20.63	20.09	20.41	696400
1999-08-18	20.43	20.46	20.16	20.17	368400
1999-08-19	19.97	20.09	19.84	19.97	537400
1999-08-20	20.09	20.09	19.89	20.03	417200
1999-08-23	20.25	20.55	20.20	20.49	585000
1999-08-24	20.59	21.00	20.50	20.81	1077200
1999-08-25	20.94	21.34	20.78	21.25	783600
1999-08-26	21.34	21.34	20.97	20.99	453200
1999-08-27	21.03	21.17	20.81	20.88	344200
1999-08-30	20.97	21.02	20.45	20.53	863000
1999-08-31	20.55	20.81	20.25	20.71	902600
1999-09-01	20.86	20.96	20.69	20.82	1188800
1999-09-02	20.50	20.84	20.38	20.74	578000
1999-09-03	21.25	21.55	21.24	21.50	901200
1999-09-07	21.59	21.78	21.50	21.51	821400
1999-09-08	21.47	21.68	21.19	21.36	401800
1999-09-09	21.50	21.64	21.25	21.55	372400
1999-09-10	21.84	21.97	21.61	21.78	337000
1999-09-13	21.78	21.85	21.48	21.48	807400
1999-09-14	21.56	21.77	21.41	21.72	794800
1999-09-15	21.96	21.96	21.21	21.27	772600
1999-09-16	21.22	21.39	20.77	21.17	1847800
1999-09-17	21.49	21.68	21.34	21.59	1207400
1999-09-20	21.69	21.79	21.45	21.69	466000
1999-09-21	21.45	21.53	21.13	21.24	1311800
1999-09-22	21.20	21.45	20.99	21.28	1067200
1999-09-23	21.50	21.50	20.32	20.50	1873200
1999-09-24	20.33	20.56	20.03	20.55	1271600
1999-09-27	20.94	21.05	20.72	20.76	2083600
1999-09-28	20.73	20.94	20.25	20.85	936000
1999-09-29	20.78	20.91	20.47	20.47	399600
1999-09-30	20.63	20.80	20.38	20.63	771600
1999-10-01	20.53	20.61	20.18	20.50	1905000
1999-10-04	20.63	21.00	20.56	21.00	486400
1999-10-05	21.13	21.36	20.75	21.13	1226200
1999-10-06	21.22	21.45	21.14	21.38	965600
1999-10-07	21.49	21.50	21.13	21.27	1896600
1999-10-08	21.27	21.33	20.81	21.26	1064600
1999-10-11	21.37	21.60	21.31	21.47	1238200
1999-10-12	21.47	21.56	21.03	21.09	471800
1999-10-13	20.91	21.03	20.38	20.53	1058600
1999-10-14	20.56	20.66	20.16	20.41	1401000
1999-10-15	20.01	20.25	19.77	19.93	2097600
1999-10-18	19.88	19.98	19.23	19.75	3011800
1999-10-19	19.97	20.00	19.34	19.44	2947800
1999-10-20	19.94	20.23	19.78	20.22	796800
1999-10-21	19.56	19.92	19.44	19.89	1361800
1999-10-22	20.13	20.22	19.93	19.94	399400
1999-10-25	19.81	20.12	19.79	19.99	325000
1999-10-26	20.34	20.38	19.98	20.00	982400
1999-10-27	19.99	20.00	19.66	19.98	1298600
1999-10-28	20.34	20.49	20.06	20.49	680400
1999-10-29	20.84	21.38	20.84	21.25	1633600
1999-11-01	21.31	21.48	21.20	21.22	461600
1999-11-02	21.22	21.47	21.07	21.13	312600
1999-11-03	21.44	21.56	21.31	21.44	418400
1999-11-04	21.72	21.73	21.45	21.60	818200
1999-11-05	22.13	22.13	21.73	21.84	1796000
1999-11-08	21.59	22.15	21.59	22.05	754200
1999-11-09	22.24	22.25	21.75	21.81	1963000
1999-11-10	21.75	22.37	21.75	22.20	1167800
1999-11-11	22.36	22.63	22.34	22.50	591000
1999-11-12	22.80	22.81	22.02	22.63	878600
1999-11-15	22.67	22.67	22.43	22.52	374600
1999-11-16	22.70	23.00	22.52	23.00	511200
1999-11-17	23.09	23.19	22.75	22.78	1031200
1999-11-18	23.13	23.55	22.95	23.55	1505600
1999-11-19	23.58	23.81	23.38	23.77	890600
1999-11-22	23.72	24.00	23.69	23.92	872400
1999-11-23	24.12	24.12	23.39	23.71	1170000
1999-11-24	23.64	24.16	23.51	24.08	1253400
1999-11-26	24.20	24.50	24.20	24.27	851800
1999-11-29	24.19	24.41	24.04	24.05	706400
1999-11-30	23.94	24.05	23.23	23.34	872400
1999-12-01	23.25	23.73	23.25	23.56	1801000
1999-12-02	23.81	24.27	23.81	24.13	417200
1999-12-03	24.81	25.06	24.67	24.81	1246200
1999-12-06	24.73	25.17	24.66	24.98	694800
1999-12-07	25.16	25.16	24.77	25.05	409000
1999-12-08	24.78	25.06	24.75	24.78	815800
1999-12-09	25.03	25.13	24.30	24.72	2375000
1999-12-10	24.91	25.00	24.41	24.84	453200
1999-12-13	24.84	25.22	24.66	25.01	754000
1999-12-14	25.09	25.09	24.41	24.53	1432200
1999-12-15	24.47	25.03	24.06	25.03	2496800
1999-12-16	25.22	25.56	25.16	25.50	838800
1999-12-17	25.88	25.92	25.59	25.78	795400
1999-12-20	25.88	26.13	25.69	26.03	578400
1999-12-21	26.09	26.61	25.91	26.53	763600
1999-12-22	26.75	26.84	26.18	26.53	615400
1999-12-23	26.78	27.00	26.64	26.67	718400
1999-12-27	26.97	26.97	26.31	26.88	1252000
1999-12-28	26.81	26.97	26.56	26.63	1400800
1999-12-29	26.69	27.13	26.69	27.05	1167000
1999-12-30	27.50	27.50	26.97	27.03	3379600
1999-12-31	27.08	27.22	26.91	26.94	1510600
2000-01-03	27.81	27.81	26.75	27.72	1876200
2000-01-04	27.00	27.38	26.16	26.31	1091000
2000-01-05	25.88	26.53	25.06	25.92	3812000
2000-01-06	25.63	26.05	24.81	25.06	3340000
2000-01-07	24.81	25.50	24.56	25.50	1372000
2000-01-10	26.50	26.72	26.03	26.47	2041000
2000-01-11	26.50	26.73	25.59	25.72	2822600
2000-01-12	26.19	26.19	25.31	25.61	3966400
2000-01-13	25.94	26.00	25.44	25.84	2386000
2000-01-14	26.63	26.86	26.39	26.44	2767800
2000-01-18	26.38	26.86	26.30	26.58	1101600
2000-01-19	26.47	26.73	26.28	26.63	1580800
2000-01-20	27.13	27.22	26.56	26.78	2191200
2000-01-21	26.94	26.94	26.57	26.81	2869400
2000-01-24	26.97	27.17	25.80	25.94	1137800
2000-01-25	25.88	26.52	25.53	26.49	5964800
2000-01-26	26.34	26.38	25.47	25.63	1678600
2000-01-27	25.94	26.06	24.86	25.38	2476200
2000-01-28	25.06	25.56	24.06	24.47	4914000
2000-01-31	24.47	25.28	23.94	25.28	2624600
2000-02-01	25.26	25.88	25.02	25.81	949800
2000-02-02	25.72	26.33	25.72	26.00	1069400
2000-02-03	26.13	26.75	25.88	26.75	2489200
2000-02-04	26.88	27.31	26.81	27.06	1383400
2000-02-07	27.13	27.44	26.91	27.38	1310600
2000-02-08	27.59	27.88	27.54	27.63	1772000
2000-02-09	27.88	28.06	27.13	27.28	3246600
2000-02-10	27.34	27.94	27.25	27.93	2315200
2000-02-11	27.93	27.94	26.94	27.19	2004200
2000-02-14	27.38	27.38	26.88	27.20	703000
2000-02-15	27.16	27.47	26.48	27.28	601200
2000-02-16	27.19	27.50	27.09	27.14	344200
2000-02-17	27.49	27.81	27.09	27.75	462400
2000-02-18	27.78	27.78	26.75	26.81	725400
2000-02-22	26.69	27.00	26.00	26.75	2467800
2000-02-23	26.81	27.75	26.74	27.56	366600
2000-02-24	27.74	28.03	27.25	27.91	639800
2000-02-25	27.94	28.25	27.44	27.64	1874400
2000-02-28	27.38	27.81	26.63	27.31	3016600
2000-02-29	27.88	28.00	27.69	27.94	948200
2000-03-01	28.00	28.63	28.00	28.22	1927000
2000-03-02	28.44	28.66	28.05	28.50	2195200
2000-03-03	29.00	29.41	28.69	29.29	803200
2000-03-06	29.29	29.70	29.00	29.24	1335000
2000-03-07	29.58	29.75	28.44	28.44	2609600
2000-03-08	28.78	29.06	28.25	28.94	2179200
2000-03-09	28.97	29.88	28.69	29.81	571800
2000-03-10	30.00	30.33	29.75	29.88	530000
2000-03-13	29.25	30.13	29.00	29.44	4022400
2000-03-14	29.81	30.06	28.66	28.77	928400
2000-03-15	29.00	29.09	28.13	28.27	1238600
2000-03-16	28.63	29.25	27.94	29.25	5453200
2000-03-17	29.38	30.00	29.34	29.94	882000
2000-03-20	30.06	30.31	29.56	29.81	790800
2000-03-21	29.73	30.81	29.32	30.59	1298400
2000-03-22	30.78	31.38	30.63	31.13	1337000
2000-03-23	31.16	32.00	31.06	31.72	968200
2000-03-24	32.03	32.72	31.50	31.99	2206200
2000-03-27	32.13	32.47	32.03	32.25	1566200
2000-03-28	32.25	32.25	31.47	31.47	1251200
2000-03-29	31.50	31.53	30.39	30.55	6663800
2000-03-30	30.34	30.92	28.88	29.72	9271600
2000-03-31	30.13	30.59	29.31	30.28	639200
2000-04-03	29.91	29.91	28.63	29.00	5290000
2000-04-04	28.86	29.38	26.14	28.72	4423000
2000-04-05	28.31	29.59	28.06	28.91	1200400
2000-04-06	29.38	29.72	28.88	29.28	346000
2000-04-07	29.66	30.31	29.44	30.28	466000
2000-04-10	30.28	30.38	29.19	29.19	1330200
2000-04-11	28.74	29.06	28.00	28.47	2958400
2000-04-12	28.41	28.41	26.56	26.63	2676200
2000-04-13	27.00	27.63	26.11	26.12	4364200
2000-04-14	25.38	26.02	23.63	24.75	3816000
2000-04-17	24.38	26.09	24.31	26.09	1810800
2000-04-18	26.31	27.58	26.06	27.58	1146400
2000-04-19	27.13	27.56	26.63	26.67	710600
2000-04-20	26.75	26.94	26.13	26.44	482800
2000-04-24	25.31	25.69	24.69	25.63	1222200
2000-04-25	26.38	27.11	26.13	27.11	715800
2000-04-26	27.19	27.59	26.59	26.59	2924000
2000-04-27	26.19	27.50	26.19	27.42	963400
2000-04-28	27.72	27.84	27.25	27.50	1293000
2000-05-01	27.91	28.13	27.63	27.89	391600
2000-05-02	27.66	27.72	26.75	27.38	1365200
2000-05-03	26.41	26.66	25.50	26.19	1533200
2000-05-04	26.14	26.50	25.84	26.00	357200
2000-05-05	26.28	26.81	26.19	26.71	600000
2000-05-08	26.09	26.31	25.70	25.77	310800
2000-05-09	25.94	25.97	25.00	25.29	2472400
2000-05-10	24.81	24.91	23.88	24.06	2039600
2000-05-11	24.22	24.81	23.91	24.74	862400
2000-05-12	25.25	25.70	25.06	25.06	443000
2000-05-15	25.25	25.59	24.56	25.53	315200
2000-05-16	26.13	26.38	25.64	26.30	816000
2000-05-17	26.03	26.17	25.56	25.92	737200
2000-05-18	25.94	25.94	25.19	25.27	413600
2000-05-19	25.06	25.09	24.14	24.28	1555000
2000-05-22	24.06	24.22	23.00	24.17	905200
2000-05-23	24.25	24.25	22.97	23.00	668600
2000-05-24	23.25	24.00	22.34	23.91	1427200
2000-05-25	24.34	24.58	23.34	23.52	1212200
2000-05-26	23.78	23.86	23.13	23.59	287000
2000-05-30	24.19	25.13	24.06	25.13	1642200
2000-05-31	25.00	25.34	24.61	24.64	505600
2000-06-01	25.13	25.75	24.97	25.75	1080400
2000-06-02	26.88	27.11	26.56	26.92	1716200
2000-06-05	26.75	27.38	26.75	27.00	783800
2000-06-06	27.00	27.38	26.63	26.63	894400
2000-06-07	26.78	27.17	26.39	27.13	476600
2000-06-08	27.34	27.49	26.78	27.00	554200
2000-06-09	27.34	27.34	26.91	27.06	261800
2000-06-12	27.02	27.08	26.41	26.50	738600
2000-06-13	26.59	27.06	26.19	27.06	724400
2000-06-14	27.13	27.28	26.55	26.56	445200
2000-06-15	26.75	27.31	26.63	27.09	254600
2000-06-16	27.19	27.39	26.92	27.19	941000
2000-06-19	27.22	28.16	27.13	28.05	1025000
2000-06-20	28.17	28.49	27.92	28.13	404200
2000-06-21	27.88	28.45	27.84	28.38	682000
2000-06-22	28.16	28.27	27.41	27.50	1244400
2000-06-23	27.50	27.58	26.78	26.91	227800
2000-06-26	27.16	27.38	26.88	27.09	384000
2000-06-27	27.13	27.39	26.78	26.83	295800
2000-06-28	26.75	27.45	26.75	27.09	319000
2000-06-29	26.75	26.94	26.41	26.56	925800
2000-06-30	26.56	27.09	26.56	27.09	527200
2000-07-03	27.03	27.28	26.94	27.28	78800
2000-07-05	26.84	26.91	26.23	26.41	297800
2000-07-06	26.31	26.84	25.98	26.81	254800
2000-07-07	26.91	27.48	26.91	27.25	383000
2000-07-10	27.13	27.28	26.84	26.95	206800
2000-07-11	26.83	27.20	26.50	26.73	190400
2000-07-12	27.06	27.58	26.94	27.42	694200
2000-07-13	27.61	28.19	27.55	27.95	396200
2000-07-14	28.31	28.59	28.07	28.47	271200
2000-07-17	28.44	28.88	28.38	28.70	225600
2000-07-18	28.44	28.52	28.02	28.13	368000
2000-07-19	28.00	28.02	27.44	27.50	267800
2000-07-20	27.69	28.17	27.67	28.08	541800
2000-07-21	27.73	27.78	27.39	27.47	457400
2000-07-24	27.44	27.67	26.70	26.80	409000
2000-07-25	27.14	27.28	26.77	27.25	445400
2000-07-26	27.02	27.03	26.44	26.89	548200
2000-07-27	26.50	26.63	25.94	26.11	959400
2000-07-28	26.16	26.34	24.92	25.14	748600
2000-07-31	25.28	25.83	24.97	25.66	1128000
2000-08-01	25.63	25.67	25.25	25.36	335000
2000-08-02	25.13	25.86	25.13	25.25	287000
2000-08-03	24.47	25.73	24.42	25.73	1807600
2000-08-04	25.88	26.13	25.47	25.73	467600
2000-08-07	25.84	26.35	25.75	26.27	478800
2000-08-08	26.21	26.47	26.10	26.31	342600
2000-08-09	26.72	26.84	26.27	26.41	318400
2000-08-10	26.15	26.28	25.78	25.84	173800
2000-08-11	25.63	25.97	25.33	25.94	536600
2000-08-14	25.84	26.47	25.73	26.47	215200
2000-08-15	26.53	26.72	26.34	26.53	208800
2000-08-16	26.66	26.97	26.39	26.56	142600
2000-08-17	26.59	27.13	26.47	27.06	372200
2000-08-18	27.22	27.41	27.00	27.09	504200
2000-08-21	27.19	27.45	26.94	27.22	146800
2000-08-22	27.28	27.47	27.11	27.22	295200
2000-08-23	27.00	27.49	26.78	27.48	322200
2000-08-24	27.47	27.74	27.41	27.74	210400
2000-08-25	27.69	27.84	27.56	27.65	219600
2000-08-28	27.59	28.05	27.58	27.88	204800
2000-08-29	27.88	27.99	27.72	27.91	226600
2000-08-30	27.81	27.86	27.58	27.72	210600
2000-08-31	27.84	28.33	27.84	28.27	369000
2000-09-01	28.52	28.59	28.16	28.28	676800
2000-09-05	28.06	28.06	27.55	27.64	254200
2000-09-06	27.47	27.53	26.88	26.94	615200
2000-09-07	27.05	27.45	27.03	27.38	263400
2000-09-08	27.13	27.13	26.47	26.50	502800
2000-09-11	26.31	26.66	25.75	25.81	563200
2000-09-12	26.00	26.22	25.38	25.44	412600
2000-09-13	25.09	25.81	25.09	25.69	343000
2000-09-14	26.03	26.27	25.64	25.83	405600
2000-09-15	25.63	25.72	25.14	25.38	543000
2000-09-18	25.50	25.72	24.64	24.81	1348000
2000-09-19	24.95	25.81	24.89	25.78	536600
2000-09-20	25.66	25.94	25.17	25.88	373400
2000-09-21	25.47	25.70	25.11	25.34	819600
2000-09-22	24.25	24.66	24.00	24.63	872400
2000-09-25	24.94	25.06	23.97	24.11	642200
2000-09-26	24.16	24.47	23.59	23.60	1557400
2000-09-27	23.97	24.00	23.16	23.44	1100400
2000-09-28	23.63	24.31	23.31	24.25	1274000
2000-09-29	23.81	23.88	23.19	23.19	521400
2000-10-02	23.53	23.72	22.94	23.02	790000
2000-10-03	23.47	23.58	22.38	22.41	1655800
2000-10-04	22.41	23.20	22.03	23.01	1031800
2000-10-05	22.88	23.17	22.56	22.68	493200
2000-10-06	23.00	23.00	21.88	22.21	956600
2000-10-09	22.03	22.56	21.50	22.09	680400
2000-10-10	21.92	22.22	21.31	21.44	527600
2000-10-11	20.84	21.28	20.19	20.75	1050200
2000-10-12	20.75	21.25	20.03	20.03	1155600
2000-10-13	20.44	21.75	20.44	21.72	920600
2000-10-16	21.59	21.89	21.16	21.38	593400
2000-10-17	21.44	21.50	20.50	20.81	776200
2000-10-18	19.75	21.02	19.75	20.48	820400
2000-10-19	21.69	22.38	21.50	22.30	1544000
2000-10-20	22.34	23.06	22.17	22.64	933600
2000-10-23	22.72	23.00	22.25	22.50	574400
2000-10-24	22.73	22.91	21.84	22.06	461400
2000-10-25	21.03	21.58	20.50	20.51	1083200
2000-10-26	20.73	21.11	19.81	21.00	2114800
2000-10-27	21.63	21.63	20.84	21.18	855800
2000-10-30	21.06	21.31	20.42	20.89	515600
2000-10-31	21.41	22.00	21.20	21.86	788600
2000-11-01	21.63	21.94	21.16	21.44	777400
2000-11-02	21.91	22.09	21.63	21.99	527600
2000-11-03	21.98	22.23	21.81	22.16	630000
2000-11-06	22.16	22.33	21.75	21.81	323600
2000-11-07	21.69	22.11	21.57	21.97	575400
2000-11-08	21.97	22.03	20.75	20.81	558200
2000-11-09	20.09	20.77	19.81	20.51	1523800
2000-11-10	20.03	20.06	19.31	19.38	1003800
2000-11-13	18.75	19.88	18.53	19.31	2663200
2000-11-14	20.03	20.50	19.84	20.36	800800
2000-11-15	20.53	20.78	20.09	20.50	800600
2000-11-16	20.39	20.64	19.76	19.84	304400
2000-11-17	19.67	20.23	19.38	20.00	536400
2000-11-20	19.41	19.73	19.06	19.19	1021400
2000-11-21	19.53	19.53	19.02	19.28	674800
2000-11-22	19.28	19.39	18.56	18.58	546400
2000-11-24	19.13	19.42	18.95	19.31	265200
2000-11-27	20.00	20.09	19.20	19.20	589400
2000-11-28	19.25	19.44	18.38	18.43	1175200
2000-11-29	18.44	18.66	17.88	18.34	890200
2000-11-30	17.38	17.76	16.88	17.38	3366600
2000-12-01	17.88	18.34	17.31	17.60	1781200
2000-12-04	17.72	17.91	17.14	17.50	1419000
2000-12-05	18.31	19.23	18.03	19.16	1993200
2000-12-06	19.00	19.31	18.38	18.63	3677200
2000-12-07	18.00	18.38	17.82	18.01	3142400
2000-12-08	18.75	19.25	18.54	18.84	2772400
2000-12-11	18.78	19.69	18.78	19.55	2618200
2000-12-12	19.44	19.54	19.06	19.16	2124200
2000-12-13	19.44	19.44	18.34	18.34	2092400
2000-12-14	18.50	18.72	18.06	18.06	1257400
2000-12-15	17.50	17.72	17.00	17.34	1503800
2000-12-18	17.69	17.78	16.81	17.00	1456000
2000-12-19	17.03	17.74	16.42	16.50	1598400
2000-12-20	15.59	15.91	15.06	15.27	4089800
2000-12-21	15.22	15.81	14.81	15.31	12317400
2000-12-22	15.78	16.37	15.78	16.37	4057000
2000-12-26	16.59	16.61	15.75	16.09	2246000
2000-12-27	16.16	16.46	15.84	16.25	2589600
2000-12-28	16.41	16.42	15.88	16.17	2969600
2000-12-29	16.22	16.25	15.53	15.66	6775400
2001-01-02	15.72	15.80	14.57	14.75	3811600
2001-01-03	14.78	17.31	14.66	17.13	5149800
2001-01-04	17.33	17.84	17.13	17.30	1854800
2001-01-05	17.06	17.09	16.07	16.25	2125800
2001-01-08	15.94	16.23	15.57	16.20	1221800
2001-01-09	16.50	16.88	16.38	16.56	1261400
2001-01-10	16.53	17.16	16.16	17.06	2290600
2001-01-11	17.14	18.00	16.91	17.78	2164400
2001-01-12	17.69	18.05	17.38	17.52	1431000
2001-01-16	17.41	17.50	17.03	17.31	1326200
2001-01-17	18.00	18.29	17.70	17.84	1230800
2001-01-18	17.81	18.84	17.78	18.78	2244800
2001-01-19	19.25	19.38	18.75	19.04	2071800
2001-01-22	18.84	19.03	18.45	18.69	1125000
2001-01-23	18.81	19.18	18.53	19.00	936200
2001-01-24	19.23	19.53	19.06	19.23	1141600
2001-01-25	19.13	19.20	18.51	18.56	914600
2001-01-26	18.19	18.75	17.77	18.69	1462800
2001-01-29	18.50	19.13	18.38	19.08	690000
2001-01-30	19.08	19.24	18.88	19.13	1412200
2001-01-31	19.15	19.50	18.61	18.65	1903400
2001-02-01	18.71	18.83	18.38	18.64	2874200
2001-02-02	18.75	18.80	17.81	17.82	2428600
2001-02-05	17.70	17.84	17.39	17.71	1565400
2001-02-06	17.70	18.20	17.70	17.82	645000
2001-02-07	17.43	17.66	16.97	17.36	1409800
2001-02-08	17.58	17.70	17.05	17.10	1552600
2001-02-09	16.85	16.92	16.18	16.31	1674600
2001-02-12	16.30	16.62	16.04	16.45	2485800
2001-02-13	16.73	16.93	16.17	16.17	1288200
2001-02-14	16.13	16.62	15.83	16.55	1426600
2001-02-15	17.00	17.43	16.90	17.05	1379200
2001-02-16	16.13	16.24	15.76	16.00	1218600
2001-02-20	16.00	16.01	15.12	15.14	1274400
2001-02-21	15.07	15.45	14.65	14.75	1849000
2001-02-22	14.70	15.09	14.13	14.78	1870400
2001-02-23	14.58	14.81	14.00	14.67	2161800
2001-02-26	14.88	15.03	14.45	14.90	1713000
2001-02-27	14.85	14.99	14.29	14.33	933400
2001-02-28	14.33	14.62	13.80	14.01	3324600
2001-03-01	13.83	14.40	13.43	14.40	1990400
2001-03-02	13.90	14.52	13.60	13.90	1631000
2001-03-05	14.10	14.29	13.98	14.20	1089400
2001-03-06	14.75	15.11	14.70	14.80	1796200
2001-03-07	15.05	15.05	14.65	14.82	1930600
2001-03-08	14.83	14.83	14.43	14.53	928800
2001-03-09	14.01	14.08	13.48	13.58	1460200
2001-03-12	13.05	13.27	12.68	12.85	2050200
2001-03-13	12.93	13.50	12.76	13.49	2338000
2001-03-14	12.80	13.58	12.80	13.16	1594400
2001-03-15	13.46	13.63	13.01	13.01	750200
2001-03-16	12.90	13.05	12.55	12.72	938600
2001-03-19	12.75	13.21	12.58	13.12	4159000
2001-03-20	13.28	13.38	12.49	12.49	3183000
2001-03-21	12.50	12.95	12.40	12.55	2128000
2001-03-22	12.64	13.20	12.33	13.12	3179200
2001-03-23	13.45	13.55	12.99	13.40	1468600
2001-03-26	13.50	13.55	13.10	13.23	3437400
2001-03-27	13.30	13.73	13.13	13.65	1629800
2001-03-28	13.13	13.27	12.57	12.64	916600
2001-03-29	12.53	12.87	12.22	12.48	939200
2001-03-30	12.45	12.60	12.15	12.40	1598400
2001-04-02	12.48	12.58	11.90	12.10	2215400
2001-04-03	11.78	11.87	11.21	11.29	2167800
2001-04-04	11.45	11.60	10.93	11.08	2446400
2001-04-05	11.68	12.30	11.63	12.25	3381800
2001-04-06	11.90	11.95	11.51	11.68	971000
2001-04-09	11.83	12.00	11.45	11.71	2918000
2001-04-10	12.05	12.72	12.05	12.49	1697600
2001-04-11	13.15	13.33	12.76	12.95	3049400
2001-04-12	12.90	13.34	12.58	13.27	932400
2001-04-16	13.10	13.23	12.75	12.95	843000
2001-04-17	12.75	13.25	12.75	13.09	834000
2001-04-18	13.63	16.00	13.57	14.28	8998400
2001-04-19	14.50	15.18	14.33	15.18	2278400
2001-04-20	14.95	15.32	14.78	15.00	2133800
2001-04-23	14.38	14.56	14.07	14.17	2965200
2001-04-24	14.50	14.56	13.89	13.95	1645600
2001-04-25	13.95	14.27	13.80	14.20	944400
2001-04-26	14.35	14.44	13.92	14.00	1251400
2001-04-27	14.30	14.33	14.01	14.19	843400
2001-04-30	14.45	14.80	14.31	14.41	1380200
2001-05-01	14.40	14.79	14.20	14.75	1673800
2001-05-02	15.00	15.18	14.80	15.05	2541000
2001-05-03	14.58	14.73	14.34	14.57	761000
2001-05-04	14.08	14.85	14.08	14.78	992800
2001-05-07	14.85	15.00	14.65	14.76	1708800
2001-05-08	14.90	15.00	14.67	14.83	665400
2001-05-09	14.63	14.84	14.40	14.62	2013600
2001-05-10	14.95	14.95	14.38	14.41	648000
2001-05-11	14.55	14.55	14.14	14.25	3981600
2001-05-14	14.23	14.23	13.91	14.05	1507000
2001-05-15	14.13	14.40	13.93	14.03	1250400
2001-05-16	13.93	14.64	13.83	14.60	628800
2001-05-17	14.65	14.88	14.59	14.68	1706400
2001-05-18	14.68	14.79	14.53	14.75	503600
2001-05-21	14.80	15.43	14.68	15.40	3830200
2001-05-22	15.53	15.60	15.26	15.37	1941200
2001-05-23	15.25	15.25	14.96	15.00	1991800
2001-05-24	14.93	15.11	14.76	15.11	1445200
2001-05-25	15.10	15.10	14.80	14.83	757800
2001-05-29	14.65	14.75	14.23	14.27	723200
2001-05-30	13.95	14.00	13.59	13.69	1683800
2001-05-31	13.74	14.09	13.74	13.82	1802800
2001-06-01	13.95	14.16	13.65	14.05	1201400
2001-06-04	14.18	14.22	13.95	14.02	336800
2001-06-05	14.15	14.74	14.15	14.58	444600
2001-06-06	14.58	14.75	14.39	14.44	507600
2001-06-07	14.45	14.85	14.45	14.85	348400
2001-06-08	14.80	14.80	14.38	14.52	613800
2001-06-11	14.45	14.45	14.11	14.28	1309600
2001-06-12	13.93	14.34	13.77	14.17	1363400
2001-06-13	14.20	14.31	13.83	13.85	395200
2001-06-14	13.58	13.70	13.25	13.35	545200
2001-06-15	13.03	13.34	12.90	13.23	971400
2001-06-18	13.18	13.28	12.87	12.90	706400
2001-06-19	13.40	13.44	12.83	12.95	997600
2001-06-20	12.83	13.12	12.74	13.08	795200
2001-06-21	13.13	13.45	13.01	13.33	571200
2001-06-22	13.30	13.53	13.16	13.20	474800
2001-06-25	13.30	13.46	13.22	13.39	275000
2001-06-26	13.23	13.48	13.12	13.47	895200
2001-06-27	13.40	13.58	13.32	13.50	603800
2001-06-28	13.63	14.25	13.63	13.76	2177800
2001-06-29	13.85	14.25	13.75	14.09	802000
2001-07-02	13.95	14.26	13.94	14.08	427600
2001-07-03	14.05	14.10	13.92	14.03	281600
2001-07-05	13.89	13.98	13.58	13.58	570200
2001-07-06	13.38	13.43	12.92	12.95	2081600
2001-07-09	13.03	13.22	12.98	13.12	1552000
2001-07-10	13.25	13.27	12.67	12.72	1212600
2001-07-11	12.72	12.87	12.56	12.78	443200
2001-07-12	13.25	13.71	13.24	13.63	475000
2001-07-13	13.60	13.85	13.46	13.67	679800
2001-07-16	13.63	13.73	13.28	13.34	447000
2001-07-17	13.25	13.52	13.09	13.50	763000
2001-07-18	13.26	13.34	12.88	12.99	767200
2001-07-19	13.25	13.48	13.06	13.23	5580200
2001-07-20	13.05	13.18	12.96	13.15	386200
2001-07-23	13.20	13.29	12.83	12.83	410600
2001-07-24	12.78	12.93	12.53	12.66	430800
2001-07-25	12.71	12.93	12.62	12.93	439000
2001-07-26	12.81	13.20	12.70	13.18	1293400
2001-07-27	13.13	13.29	13.07	13.16	735200
2001-07-30	13.18	13.28	13.06	13.12	443200
2001-07-31	13.18	13.38	12.60	13.11	532000
2001-08-01	13.35	13.56	13.25	13.46	697000
2001-08-02	13.73	13.75	13.46	13.65	581200
2001-08-03	13.68	13.68	13.34	13.45	397200
2001-08-06	13.33	13.42	13.21	13.29	1389000
2001-08-07	13.23	13.34	13.08	13.21	778200
2001-08-08	13.14	13.28	12.72	12.79	953800
2001-08-09	12.73	12.81	12.61	12.79	1115000
2001-08-10	12.77	12.81	12.39	12.77	812200
2001-08-13	12.75	12.90	12.68	12.82	358400
2001-08-14	12.91	12.96	12.63	12.66	733800
2001-08-15	12.66	12.74	12.34	12.37	524800
2001-08-16	12.25	12.48	12.08	12.44	606200
2001-08-17	12.23	12.30	11.96	12.07	406200
2001-08-20	12.01	12.17	11.96	12.15	427200
2001-08-21	12.19	12.25	11.79	11.79	517200
2001-08-22	11.95	12.01	11.71	11.91	768800
2001-08-23	11.95	12.13	11.88	11.90	691400
2001-08-24	11.99	12.48	11.98	12.48	587400
2001-08-27	12.38	12.61	12.33	12.45	738800
2001-08-28	12.45	12.49	12.11	12.11	3132000
2001-08-29	12.21	12.24	11.83	11.88	405800
2001-08-30	11.66	11.74	11.29	11.42	844400
2001-08-31	11.35	11.62	11.31	11.51	496600
2001-09-04	11.26	11.75	11.25	11.26	906400
2001-09-05	11.22	11.35	10.81	11.17	1002800
2001-09-06	10.90	11.10	10.64	10.64	878400
2001-09-07	10.60	10.91	10.46	10.51	1802400
2001-09-10	10.46	10.75	10.40	10.74	1157200
2001-09-17	10.13	10.45	9.97	10.05	5433800
2001-09-18	10.15	10.29	9.91	9.96	3598600
2001-09-19	10.13	10.13	9.28	9.87	3126400
2001-09-20	9.65	9.97	9.40	9.44	1758800
2001-09-21	9.05	9.42	8.81	9.17	2934200
2001-09-24	9.63	9.83	9.40	9.69	3486400
2001-09-25	9.85	9.99	9.55	9.78	2197600
2001-09-26	9.85	9.97	9.28	9.45	1706600
2001-09-27	9.50	9.50	9.04	9.37	2049400
2001-09-28	9.53	9.81	9.35	9.63	1725200
2001-10-01	9.58	9.58	9.34	9.50	1218200
2001-10-02	9.50	9.63	9.34	9.49	932200
2001-10-03	9.35	10.28	9.35	10.13	3066000
2001-10-04	10.35	10.62	10.11	10.34	3396000
2001-10-05	10.23	10.41	9.92	10.34	2093400
2001-10-08	10.08	10.51	10.08	10.41	1083800
2001-10-09	10.33	10.42	10.11	10.17	1476200
2001-10-10	10.08	10.49	10.01	10.48	1117200
2001-10-11	10.80	10.99	10.70	10.99	2884400
2001-10-12	10.78	11.04	10.61	10.96	2411200
2001-10-15	10.80	10.92	10.67	10.89	1237600
2001-10-16	10.85	11.03	10.78	11.00	1842800
2001-10-17	11.23	11.23	10.50	10.50	4309200
2001-10-18	10.31	10.62	10.31	10.48	1528400
2001-10-19	10.45	10.70	10.29	10.62	3806000
2001-10-22	10.45	10.87	10.45	10.87	3221600
2001-10-23	10.85	11.12	10.77	10.88	1549600
2001-10-24	10.75	11.09	10.75	11.01	1263600
2001-10-25	10.76	11.33	10.63	11.28	1588000
2001-10-26	11.23	11.44	11.21	11.29	1880800
2001-10-29	11.15	11.36	10.75	10.75	1849800
2001-10-30	10.58	10.72	10.45	10.53	2046400
2001-10-31	10.65	10.93	10.60	10.68	2691000
2001-11-01	10.75	11.10	10.56	11.05	1143800
2001-11-02	11.04	11.14	10.92	11.06	1162600
2001-11-05	11.36	11.50	11.34	11.40	1302400
2001-11-06	11.33	11.80	11.33	11.80	7600800
2001-11-07	11.65	12.00	11.65	11.75	2154200
2001-11-08	11.90	12.18	11.68	11.81	4176800
2001-11-09	11.78	11.89	11.64	11.77	1806200
2001-11-12	11.58	11.95	11.45	11.86	1307800
2001-11-13	12.20	12.30	11.67	12.28	3150200
2001-11-14	12.47	12.50	12.10	12.34	5559400
2001-11-15	12.28	12.47	12.17	12.27	3026600
2001-11-16	12.35	12.37	12.12	12.23	1145800
2001-11-19	12.30	12.50	12.27	12.48	5668000
2001-11-20	12.38	12.43	12.07	12.13	8892800
2001-11-21	12.01	12.10	11.84	12.01	8005600
2001-11-23	12.02	12.22	11.96	12.20	469200
2001-11-26	12.25	12.43	12.21	12.41	4416000
2001-11-27	12.33	12.58	12.10	12.37	4313800
2001-11-28	12.23	12.33	11.98	11.98	1280200
2001-11-29	12.08	12.30	11.99	12.30	7643000
2001-11-30	12.20	12.37	12.14	12.27	6510600
2001-12-03	12.13	12.22	12.05	12.10	1077800
2001-12-04	12.16	12.48	12.13	12.48	3529800
2001-12-05	12.60	13.15	12.60	13.08	7263600
2001-12-06	13.08	13.15	12.96	13.04	8649800
2001-12-07	13.00	13.00	12.65	12.80	6939000
2001-12-10	12.63	12.88	12.50	12.52	1514600
2001-12-11	12.70	12.85	12.54	12.61	3096800
2001-12-12	12.62	12.76	12.46	12.66	3987600
2001-12-13	12.47	12.52	12.18	12.21	9124600
2001-12-14	12.20	12.39	12.13	12.26	3240400
2001-12-17	12.26	12.59	12.26	12.50	2873200
2001-12-18	12.58	12.69	12.45	12.55	6122000
2001-12-19	12.28	12.54	12.27	12.37	4430200
2001-12-20	12.40	12.40	11.93	11.94	3203800
2001-12-21	12.13	12.19	12.02	12.10	2617000
2001-12-24	12.13	12.18	12.03	12.06	1998200
2001-12-26	12.12	12.36	12.11	12.15	3550000
2001-12-27	12.25	12.32	12.15	12.26	2696600
2001-12-28	12.38	12.45	12.26	12.28	6261200
2001-12-31	12.21	12.37	12.00	12.00	4026000
2002-01-02	12.20	12.35	12.05	12.30	6364000
2002-01-03	12.46	12.88	12.46	12.84	5502200
2002-01-04	13.03	13.08	12.44	12.92	9138000
2002-01-07	13.00	13.08	12.76	12.78	3103000
2002-01-08	12.73	12.97	12.69	12.88	1233000
2002-01-09	13.08	13.16	12.70	12.78	4484000
2002-01-10	12.73	12.81	12.62	12.67	1723200
2002-01-11	12.73	12.80	12.51	12.55	3463600
2002-01-14	12.48	12.54	12.27	12.36	2588800
2002-01-15	12.39	12.55	12.29	12.44	2440800
2002-01-16	12.30	12.36	12.13	12.13	4076000
2002-01-17	12.35	12.45	12.22	12.43	1590000
2002-01-18	12.13	12.20	11.93	12.02	3200200
2002-01-22	12.10	12.13	11.57	11.59	3783600
2002-01-23	11.63	11.84	11.51	11.76	2936400
2002-01-24	11.80	12.08	11.80	11.94	8242000
2002-01-25	11.83	12.01	11.81	11.89	2238600
2002-01-28	11.50	12.08	11.50	11.98	2186000
2002-01-29	12.03	12.07	11.51	11.55	2326200
2002-01-30	11.51	11.70	11.22	11.70	5865600
2002-01-31	11.88	12.00	11.63	11.87	2754800
2002-02-01	11.78	11.91	11.60	11.65	4099800
2002-02-04	11.65	11.66	11.25	11.32	2595000
2002-02-05	11.18	11.42	11.10	11.15	6906000
2002-02-06	11.28	11.28	11.00	11.08	2411400
2002-02-07	11.08	11.24	10.90	10.92	3421400
2002-02-08	10.98	11.14	10.83	11.13	2287800
2002-02-11	11.18	11.38	11.11	11.38	1265000
2002-02-12	11.18	11.35	11.13	11.19	2014800
2002-02-13	11.30	11.41	11.25	11.37	1112600
2002-02-14	11.47	11.48	11.22	11.25	1585600
2002-02-15	11.19	11.27	10.88	10.93	2396800
2002-02-19	10.75	10.82	10.53	10.54	3603600
2002-02-20	10.56	10.68	10.31	10.67	3243400
2002-02-21	10.51	10.58	10.16	10.18	2031800
2002-02-22	10.13	10.42	10.04	10.24	2428800
2002-02-25	10.39	10.69	10.31	10.59	2616800
2002-02-26	10.68	10.73	10.42	10.52	894000
2002-02-27	10.65	10.72	10.33	10.45	3199200
2002-02-28	10.43	10.60	10.31	10.33	829200
2002-03-01	10.46	10.86	10.45	10.85	3147000
2002-03-04	10.90	11.24	10.73	11.24	3348400
2002-03-05	11.23	11.43	11.20	11.28	1839000
2002-03-06	11.20	11.46	11.10	11.39	1016600
2002-03-07	11.52	11.56	11.21	11.35	959800
2002-03-08	11.66	11.74	11.50	11.65	3953400
2002-03-11	11.55	11.78	11.47	11.68	1919200
2002-03-12	11.43	11.43	11.28	11.43	1831800
2002-03-13	11.30	11.30	11.09	11.13	1163600
2002-03-14	11.18	11.19	10.99	11.00	718200
2002-03-15	11.01	11.14	10.97	11.08	813600
2002-03-18	11.30	11.30	11.06	11.12	1285000
2002-03-19	11.16	11.23	11.08	11.16	1154800
2002-03-20	10.98	11.02	10.80	10.82	2164800
2002-03-21	10.85	11.05	10.75	11.04	3094200
2002-03-22	11.03	11.05	10.87	10.88	1764600
2002-03-25	10.93	11.00	10.63	10.63	2307200
2002-03-26	10.61	10.87	10.59	10.71	4002800
2002-03-27	10.68	10.74	10.59	10.71	1625400
2002-03-28	10.80	10.92	10.79	10.84	2679800
2002-04-01	10.76	11.03	10.68	10.96	712600
2002-04-02	10.79	10.84	10.61	10.64	908000
2002-04-03	10.60	10.72	10.37	10.47	1483800
2002-04-04	10.50	10.62	10.38	10.52	2802400
2002-04-05	10.63	10.63	10.33	10.35	1622600
2002-04-08	10.08	10.34	9.99	10.30	1657600
2002-04-09	10.35	10.41	10.01	10.04	1835200
2002-04-10	10.08	10.17	9.85	10.07	2450600
2002-04-11	9.98	10.00	9.70	9.74	1409200
2002-04-12	9.85	9.95	9.77	9.90	1827400
2002-04-15	10.05	10.05	9.87	9.93	1300800
2002-04-16	10.25	10.40	10.18	10.38	3304600
2002-04-17	10.50	10.53	10.33	10.42	2170400
2002-04-18	10.35	10.44	10.13	10.31	2312200
2002-04-19	10.43	10.43	10.26	10.28	452000
2002-04-22	10.05	10.12	9.92	10.02	996000
2002-04-23	10.02	10.08	9.78	9.82	697000
2002-04-24	9.84	9.94	9.66	9.67	1498400
2002-04-25	9.65	9.79	9.57	9.73	1422800
2002-04-26	9.80	9.85	9.40	9.40	3914200
2002-04-29	9.38	9.53	9.28	9.34	1921600
2002-04-30	9.40	9.65	9.33	9.53	3062400
2002-05-01	9.48	9.55	9.19	9.45	908600
2002-05-02	9.44	9.59	9.18	9.21	927800
2002-05-03	9.17	9.54	8.91	8.99	1660000
2002-05-06	8.88	9.04	8.72	8.73	1345400
2002-05-07	8.82	8.88	8.64	8.73	1497400
2002-05-08	9.25	9.65	9.20	9.64	6047800
2002-05-09	9.60	9.62	9.31	9.32	3875800
2002-05-10	9.33	9.36	8.95	9.00	1695400
2002-05-13	9.03	9.38	9.00	9.36	2033600
2002-05-14	9.77	9.84	9.63	9.81	4165600
2002-05-15	9.63	10.05	9.60	9.78	5863600
2002-05-16	9.78	9.93	9.73	9.92	1471800
2002-05-17	10.03	10.07	9.85	9.97	1858600
2002-05-20	9.83	9.89	9.67	9.71	2145000
2002-05-21	9.85	9.85	9.46	9.47	5041000
2002-05-22	9.45	9.59	9.37	9.59	1862800
2002-05-23	9.62	9.72	9.43	9.66	779000
2002-05-24	9.51	9.57	9.40	9.45	906200
2002-05-28	9.47	9.51	9.26	9.37	1906200
2002-05-29	9.27	9.32	9.19	9.19	2000200
2002-05-30	9.12	9.29	9.07	9.24	997000
2002-05-31	9.31	9.39	9.13	9.13	1626800
2002-06-03	9.14	9.21	8.82	8.86	1408400
2002-06-04	8.78	9.08	8.78	8.99	3079000
2002-06-05	8.95	9.10	8.88	9.10	1374600
2002-06-06	8.98	9.02	8.80	8.88	1629000
2002-06-07	8.58	8.79	8.45	8.68	3143600
2002-06-10	8.63	8.76	8.57	8.60	1383000
2002-06-11	8.70	8.77	8.41	8.41	1897600
2002-06-12	8.34	8.60	8.28	8.58	2063200
2002-06-13	8.69	8.69	8.41	8.44	1352800
2002-06-14	8.25	8.46	8.06	8.42	1765600
2002-06-17	8.48	8.74	8.48	8.71	807800
2002-06-18	8.60	8.80	8.60	8.61	696600
2002-06-19	8.50	8.54	8.23	8.27	1163000
2002-06-20	8.30	8.34	8.01	8.08	953000
2002-06-21	7.90	8.12	7.79	7.85	1403600
2002-06-24	7.75	8.10	7.64	7.99	1805200
2002-06-25	8.09	8.10	7.70	7.71	1276600
2002-06-26	7.30	7.82	7.25	7.72	2459600
2002-06-27	7.81	7.92	7.57	7.92	1129200
2002-06-28	7.98	8.09	7.86	7.91	908000
2002-07-01	7.89	7.94	7.57	7.58	1169000
2002-07-02	7.45	7.58	7.31	7.35	2827400
2002-07-03	7.26	7.62	7.26	7.62	1037400
2002-07-05	7.73	8.05	7.73	8.03	4479400
2002-07-08	8.09	8.10	7.74	7.79	2180200
2002-07-09	7.78	7.88	7.66	7.68	795200
2002-07-10	7.73	7.78	7.47	7.47	1815800
2002-07-11	7.43	7.75	7.34	7.75	2555800
2002-07-12	7.93	7.93	7.65	7.71	2222200
2002-07-15	7.55	7.86	7.38	7.86	1097400
2002-07-16	7.75	8.02	7.71	7.77	2009800
2002-07-17	8.15	8.15	7.73	7.83	3634000
2002-07-18	7.76	7.91	7.65	7.66	738600
2002-07-19	7.54	7.68	7.32	7.42	2839200
2002-07-22	7.26	7.44	6.98	7.03	2315200
2002-07-23	7.09	7.11	6.68	6.68	2018600
2002-07-24	6.45	7.03	6.45	7.03	1788600
2002-07-25	6.93	6.95	6.48	6.61	2473800
2002-07-26	6.68	6.75	6.53	6.70	2312000
2002-07-29	6.90	7.13	6.83	7.09	2021800
2002-07-30	7.02	7.27	6.98	7.20	1533600
2002-07-31	7.11	7.19	7.02	7.16	718400
2002-08-01	7.09	7.18	6.82	6.85	2134600
2002-08-02	6.78	6.85	6.60	6.70	1884600
2002-08-05	6.64	6.68	6.38	6.41	886400
2002-08-06	6.58	6.89	6.58	6.68	869400
2002-08-07	6.96	7.00	6.56	6.80	1362200
2002-08-08	6.80	7.09	6.69	7.05	794200
2002-08-09	6.94	7.11	6.90	7.03	393200
2002-08-12	6.90	7.05	6.87	6.96	377800
2002-08-13	6.98	7.15	6.80	6.80	1398400
2002-08-14	6.87	7.26	6.81	7.23	1792800
2002-08-15	7.36	7.40	7.15	7.33	715800
2002-08-16	7.18	7.57	7.18	7.50	3721000
2002-08-19	7.52	7.81	7.50	7.78	2438600
2002-08-20	7.70	7.71	7.53	7.56	1334400
2002-08-21	7.68	7.82	7.56	7.79	1280200
2002-08-22	7.85	7.92	7.72	7.88	1566000
2002-08-23	7.76	7.78	7.53	7.60	1902000
2002-08-26	7.58	7.68	7.44	7.65	1284800
2002-08-27	7.66	7.69	7.36	7.39	2273600
2002-08-28	7.30	7.33	7.15	7.19	2237800
2002-08-29	7.05	7.35	7.03	7.29	1332600
2002-08-30	7.18	7.25	7.10	7.10	3210400
2002-09-03	6.93	6.98	6.75	6.75	2919800
2002-09-04	6.76	6.97	6.75	6.96	1838400
2002-09-05	6.78	6.82	6.68	6.73	785800
2002-09-06	6.84	7.01	6.81	6.95	5887800
2002-09-09	6.84	7.06	6.79	7.03	1398400
2002-09-10	7.09	7.17	7.02	7.15	580000
2002-09-11	7.35	7.35	7.16	7.19	1437000
2002-09-12	7.08	7.13	6.92	6.92	680800
2002-09-13	6.88	7.02	6.86	6.95	493600
2002-09-16	6.90	6.94	6.78	6.84	401600
2002-09-17	6.94	7.01	6.73	6.75	757200
2002-09-18	6.64	6.78	6.57	6.68	1211000
2002-09-19	6.53	6.56	6.38	6.38	2299400
2002-09-20	6.50	6.50	6.37	6.42	2982600
2002-09-23	6.27	6.32	6.15	6.22	1797000
2002-09-24	6.13	6.28	6.08	6.12	2655600
2002-09-25	6.26	6.44	6.16	6.35	2690200
2002-09-26	6.45	6.48	6.24	6.28	3233800
2002-09-27	6.23	6.36	6.12	6.12	2185600
2002-09-30	6.07	6.07	5.86	5.92	3170600
2002-10-01	5.97	6.25	5.90	6.24	2156800
2002-10-02	6.19	6.33	6.05	6.10	5077800
2002-10-03	6.10	6.24	6.06	6.08	1044400
2002-10-04	6.17	6.17	5.90	5.95	2278200
2002-10-07	5.93	6.02	5.81	5.85	1374800
2002-10-08	5.91	5.96	5.71	5.85	2372200
2002-10-09	5.75	5.91	5.70	5.79	1965000
2002-10-10	5.81	6.14	5.73	6.10	2984600
2002-10-11	6.25	6.53	6.24	6.48	4996600
2002-10-14	6.33	6.50	6.33	6.49	1476000
2002-10-15	6.78	6.92	6.72	6.90	5464000
2002-10-16	6.60	6.69	6.49	6.53	2210600
2002-10-17	6.90	6.93	6.73	6.80	3150200
2002-10-18	6.80	6.91	6.65	6.89	1247200
2002-10-21	6.78	7.09	6.76	7.03	2944600
2002-10-22	6.90	7.13	6.82	7.00	5402600
2002-10-23	6.98	7.19	6.89	7.19	1502800
2002-10-24	7.25	7.32	7.04	7.08	3005000
2002-10-25	7.05	7.27	7.05	7.27	1373400
2002-10-28	7.38	7.43	7.21	7.25	1220200
2002-10-29	7.22	7.30	6.96	7.13	2317600
2002-10-30	7.13	7.41	7.10	7.38	1708600
2002-10-31	7.41	7.53	7.32	7.38	4234400
2002-11-01	7.30	7.62	7.22	7.60	1282200
2002-11-04	7.93	8.08	7.82	7.90	6071800
2002-11-05	7.78	7.91	7.71	7.85	2855800
2002-11-06	7.93	7.99	7.75	7.97	1619200
2002-11-07	7.85	7.85	7.63	7.66	1449200
2002-11-08	7.70	7.80	7.56	7.60	2894000
2002-11-11	7.58	7.58	7.30	7.34	1722200
2002-11-12	7.39	7.66	7.39	7.54	661600
2002-11-13	7.50	7.65	7.40	7.58	3293200
2002-11-14	7.75	7.88	7.68	7.88	3078600
2002-11-15	7.77	7.92	7.70	7.90	1837600
2002-11-18	8.00	8.01	7.80	7.81	2332200
2002-11-19	7.78	7.82	7.63	7.68	1701800
2002-11-20	7.66	8.05	7.66	8.00	2580400
2002-11-21	8.23	8.43	8.16	8.42	7346800
2002-11-22	8.28	8.44	8.25	8.39	2595200
2002-11-25	8.40	8.56	8.38	8.51	3775200
2002-11-26	8.43	8.50	8.27	8.27	3468400
2002-11-27	8.48	8.63	8.40	8.60	2463600
2002-11-29	8.65	8.65	8.53	8.55	869600
2002-12-02	8.80	8.90	8.48	8.58	3563200
2002-12-03	8.43	8.45	8.27	8.28	6049400
2002-12-04	8.07	8.25	8.01	8.15	3542200
2002-12-05	8.27	8.27	7.97	7.97	1951800
2002-12-06	7.90	8.12	7.80	8.05	1987600
2002-12-09	7.90	7.93	7.65	7.67	2260200
2002-12-10	7.68	7.86	7.68	7.79	6605800
2002-12-11	7.75	7.94	7.68	7.85	1468200
2002-12-12	7.93	7.95	7.77	7.82	1327000
2002-12-13	7.76	7.77	7.63	7.64	1067600
2002-12-16	7.66	7.93	7.66	7.90	3185200
2002-12-17	7.92	8.01	7.84	7.86	5131800
2002-12-18	7.74	7.79	7.60	7.65	1610600
2002-12-19	7.69	7.81	7.54	7.62	4875000
2002-12-20	7.70	7.74	7.63	7.68	3538600
2002-12-23	7.65	7.82	7.63	7.77	2141800
2002-12-24	7.69	7.78	7.68	7.69	1050600
2002-12-26	7.75	7.84	7.60	7.65	1577800
2002-12-27	7.65	7.67	7.50	7.52	2507600
2002-12-30	7.59	7.59	7.38	7.44	7433600
2002-12-31	7.49	7.49	7.36	7.40	4342200
2003-01-02	7.45	7.80	7.44	7.80	4144400
2003-01-03	7.78	7.85	7.70	7.83	3162400
2003-01-06	7.88	8.23	7.88	8.18	2575600
2003-01-07	8.21	8.34	8.15	8.26	3594400
2003-01-08	8.13	8.18	7.99	7.99	3033600
2003-01-09	8.15	8.30	8.12	8.23	1743600
2003-01-10	8.08	8.35	8.08	8.27	1583600
2003-01-13	8.43	8.45	8.20	8.23	2677400
2003-01-14	8.25	8.37	8.23	8.34	1894800
2003-01-15	8.38	8.39	8.15	8.18	1816000
2003-01-16	8.16	8.23	7.98	8.00	2588400
2003-01-17	7.78	7.82	7.60	7.61	5678600
2003-01-21	7.68	7.70	7.56	7.56	2873800
2003-01-22	7.55	7.69	7.51	7.51	2727800
2003-01-23	7.70	7.70	7.48	7.64	1054800
2003-01-24	7.60	7.62	7.31	7.34	2671800
2003-01-27	7.23	7.42	7.22	7.26	3370400
2003-01-28	7.38	7.42	7.24	7.36	1193200
2003-01-29	7.35	7.50	7.24	7.47	1993400
2003-01-30	7.55	7.55	7.22	7.24	1759800
2003-01-31	7.15	7.27	7.07	7.23	1676200
2003-02-03	7.22	7.35	7.21	7.29	2158200
2003-02-04	7.16	7.20	7.09	7.17	1377200
2003-02-05	7.30	7.37	7.13	7.14	1449400
2003-02-06	7.08	7.21	7.06	7.10	844200
2003-02-07	7.18	7.21	6.97	7.02	1116400
2003-02-10	7.02	7.13	6.94	7.10	1139000
2003-02-11	7.12	7.20	7.01	7.07	639000
2003-02-12	7.06	7.13	6.98	6.98	574800
2003-02-13	7.02	7.03	6.88	7.00	1257000
2003-02-14	7.06	7.22	7.01	7.22	2567600
2003-02-18	7.28	7.48	7.28	7.45	2075400
2003-02-19	7.43	7.46	7.29	7.40	1064400
2003-02-20	7.40	7.45	7.28	7.29	960800
2003-02-21	7.33	7.43	7.18	7.38	916600
2003-02-24	7.35	7.36	7.22	7.25	1383600
2003-02-25	7.13	7.30	7.04	7.27	882800
2003-02-26	7.23	7.29	7.06	7.08	1415000
2003-02-27	7.11	7.25	7.08	7.15	1917200
2003-02-28	7.18	7.29	7.18	7.26	1851200
2003-03-03	7.28	7.35	7.10	7.14	1388800
2003-03-04	7.12	7.15	7.04	7.06	712200
2003-03-05	7.03	7.14	7.03	7.13	776000
2003-03-06	7.03	7.11	7.01	7.04	1019600
2003-03-07	6.86	7.08	6.86	7.00	1616800
2003-03-10	6.96	6.99	6.84	6.86	767800
2003-03-11	6.86	6.94	6.81	6.82	697200
2003-03-12	6.81	6.93	6.71	6.91	884000
2003-03-13	7.08	7.30	6.98	7.28	2896200
2003-03-14	7.35	7.40	7.22	7.31	2836600
2003-03-17	7.25	7.65	7.20	7.64	5973400
2003-03-18	7.69	7.70	7.56	7.68	2887400
2003-03-19	7.62	7.70	7.52	7.66	2966600
2003-03-20	7.59	7.74	7.50	7.65	1280400
2003-03-21	7.80	7.81	7.67	7.77	3290600
2003-03-24	7.54	7.60	7.43	7.45	1847400
2003-03-25	7.43	7.60	7.41	7.56	1304000
2003-03-26	7.58	7.58	7.47	7.53	2671200
2003-03-27	7.45	7.54	7.39	7.45	1021400
2003-03-28	7.48	7.50	7.35	7.35	845400
2003-03-31	7.21	7.28	7.15	7.15	2439200
2003-04-01	7.18	7.30	7.17	7.24	1305200
2003-04-02	7.38	7.59	7.38	7.55	3119000
2003-04-03	7.65	7.66	7.52	7.53	2762600
2003-04-04	7.56	7.58	7.38	7.44	798200
2003-04-07	7.75	7.75	7.46	7.46	1554400
2003-04-08	7.50	7.50	7.36	7.39	2225200
2003-04-09	7.35	7.47	7.21	7.23	2548200
2003-04-10	7.23	7.29	7.17	7.27	1067400
2003-04-11	7.40	7.43	7.18	7.21	1287600
2003-04-14	7.20	7.40	7.20	7.38	1345600
2003-04-15	7.37	7.44	7.33	7.40	706400
2003-04-16	7.54	7.60	7.43	7.45	1124600
2003-04-17	7.45	7.63	7.40	7.61	2423600
2003-04-21	7.63	7.66	7.52	7.58	3037600
2003-04-22	7.50	7.74	7.50	7.74	1659800
2003-04-23	7.75	7.88	7.72	7.87	1962600
2003-04-24	7.79	7.87	7.71	7.80	782400
2003-04-25	7.77	7.77	7.63	7.66	1581400
2003-04-28	7.65	7.86	7.65	7.82	997800
2003-04-29	7.88	7.97	7.81	7.90	1180600
2003-04-30	7.87	7.90	7.81	7.81	1018000
2003-05-01	7.79	7.92	7.73	7.88	969800
2003-05-02	7.87	8.05	7.87	8.05	1167600
2003-05-05	8.07	8.15	8.02	8.03	1858600
2003-05-06	8.05	8.25	8.05	8.17	2328200
2003-05-07	8.13	8.19	8.02	8.07	2072200
2003-05-08	8.02	8.05	7.94	7.94	1228600
2003-05-09	8.04	8.16	8.04	8.16	739800
2003-05-12	8.17	8.32	8.12	8.29	1005000
2003-05-13	8.20	8.32	8.20	8.27	1424400
2003-05-14	8.30	8.35	8.17	8.24	1082800
2003-05-15	8.30	8.38	8.23	8.33	1354400
2003-05-16	8.29	8.33	8.20	8.25	2263800
2003-05-19	8.17	8.20	7.95	7.95	1921200
2003-05-20	7.98	8.06	7.90	7.97	3637600
2003-05-21	8.00	8.00	7.89	7.98	1881000
2003-05-22	7.99	8.09	7.94	8.06	5500200
2003-05-23	8.01	8.10	8.01	8.07	595800
2003-05-27	8.00	8.32	8.00	8.28	1399200
2003-05-28	8.32	8.39	8.25	8.34	1882600
2003-05-29	8.33	8.51	8.33	8.36	1460000
2003-05-30	8.42	8.52	8.42	8.48	2174800
2003-06-02	8.50	8.63	8.43	8.43	1386200
2003-06-03	8.37	8.52	8.37	8.51	1720800
2003-06-04	8.54	8.72	8.51	8.69	5049000
2003-06-05	8.63	8.70	8.55	8.69	1011200
2003-06-06	8.89	8.93	8.58	8.60	1690200
2003-06-09	8.59	8.63	8.42	8.48	2334000
2003-06-10	8.49	8.62	8.48	8.60	1137600
2003-06-11	8.53	8.72	8.49	8.65	918400
2003-06-12	8.75	8.76	8.62	8.69	1967800
2003-06-13	8.70	8.73	8.49	8.50	2936800
2003-06-16	8.60	8.73	8.53	8.71	4128200
2003-06-17	8.81	8.81	8.67	8.75	2267200
2003-06-18	8.68	8.91	8.67	8.84	874400
2003-06-19	8.88	8.95	8.77	8.77	797200
2003-06-20	8.80	8.85	8.72	8.76	778600
2003-06-23	8.72	8.74	8.51	8.59	3413600
2003-06-24	8.56	8.63	8.50	8.55	1206400
2003-06-25	8.53	8.66	8.42	8.47	1194000
2003-06-26	8.47	8.65	8.45	8.63	3227400
2003-06-27	8.65	8.71	8.51	8.56	1001600
2003-06-30	8.61	8.67	8.51	8.54	1116400
2003-07-01	8.46	8.66	8.39	8.66	1207800
2003-07-02	8.67	8.84	8.67	8.84	1607200
2003-07-03	8.74	8.87	8.73	8.73	1528600
2003-07-07	8.84	9.05	8.84	9.03	1470400
2003-07-08	9.03	9.14	8.96	9.10	1561800
2003-07-09	9.10	9.21	9.04	9.09	2366600
2003-07-10	8.99	9.04	8.85	8.88	2022400
2003-07-11	8.92	9.05	8.92	9.01	690800
2003-07-14	9.18	9.23	9.02	9.05	989600
2003-07-15	9.18	9.18	8.98	9.06	1414800
2003-07-16	9.18	9.18	8.95	9.03	978400
2003-07-17	8.86	8.90	8.68	8.76	1333000
2003-07-18	8.81	8.83	8.66	8.78	423200
2003-07-21	8.71	8.78	8.55	8.58	936400
2003-07-22	8.74	8.80	8.65	8.77	839600
2003-07-23	8.83	8.83	8.66	8.82	494400
2003-07-24	8.85	8.93	8.65	8.69	1099600
2003-07-25	8.70	8.88	8.60	8.88	693400
2003-07-28	8.85	8.93	8.83	8.89	1909200
2003-07-29	8.89	8.91	8.73	8.81	1697200
2003-07-30	8.86	8.86	8.73	8.74	400800
2003-07-31	8.90	8.98	8.80	8.80	2461800
2003-08-01	8.79	8.84	8.73	8.76	2422400
2003-08-04	8.80	8.88	8.67	8.83	677800
2003-08-05	8.85	8.85	8.58	8.61	666600
2003-08-06	8.52	8.68	8.47	8.53	1286400
2003-08-07	8.50	8.56	8.46	8.51	902800
2003-08-08	8.54	8.60	8.45	8.50	650000
2003-08-11	8.49	8.61	8.48	8.54	875400
2003-08-12	8.56	8.69	8.53	8.67	448200
2003-08-13	8.75	8.75	8.62	8.65	529200
2003-08-14	8.64	8.76	8.62	8.73	458800
2003-08-15	8.69	8.78	8.69	8.69	549200
2003-08-18	8.81	8.96	8.76	8.94	654200
2003-08-19	9.00	9.06	8.93	9.06	1002000
2003-08-20	9.00	9.07	8.94	9.01	1089800
2003-08-21	9.10	9.17	9.01	9.10	614200
2003-08-22	9.23	9.32	9.06	9.08	668400
2003-08-25	9.03	9.08	8.98	9.03	733200
2003-08-26	8.98	9.11	8.89	9.08	757600
2003-08-27	9.09	9.17	9.04	9.14	409000
2003-08-28	9.18	9.23	9.06	9.19	1086400
2003-08-29	9.16	9.27	9.14	9.22	582000
2003-09-02	9.33	9.44	9.22	9.42	881200
2003-09-03	9.52	9.60	9.46	9.52	1388400
2003-09-04	9.55	9.65	9.49	9.61	777400
2003-09-05	9.56	9.70	9.53	9.56	1063200
2003-09-08	9.60	9.74	9.60	9.74	937400
2003-09-09	9.70	9.71	9.60	9.63	970800
2003-09-10	9.59	9.59	9.34	9.35	1121200
2003-09-11	9.44	9.52	9.32	9.46	629000
2003-09-12	9.35	9.50	9.32	9.47	585600
2003-09-15	9.54	9.54	9.40	9.41	542000
2003-09-16	9.41	9.68	9.41	9.65	424400
2003-09-17	9.65	9.72	9.60	9.64	624200
2003-09-18	9.60	9.80	9.57	9.77	888400
2003-09-19	9.79	9.81	9.59	9.78	515000
2003-09-22	9.64	9.67	9.53	9.60	823200
2003-09-23	9.60	9.67	9.53	9.65	577200
2003-09-24	9.71	9.71	9.32	9.32	1216600
2003-09-25	9.38	9.45	9.25	9.25	1365400
2003-09-26	9.27	9.33	9.19	9.20	787200
2003-09-29	9.28	9.35	9.18	9.35	604600
2003-09-30	9.29	9.38	9.11	9.14	873800
2003-10-01	9.21	9.35	9.15	9.34	1245400
2003-10-02	9.32	9.37	9.26	9.32	593400
2003-10-03	9.44	9.69	9.44	9.61	1815600
2003-10-06	9.66	9.68	9.58	9.66	1340400
2003-10-07	9.62	9.73	9.57	9.72	546400
2003-10-08	9.74	9.76	9.61	9.65	423400
2003-10-09	9.78	9.87	9.67	9.69	1000200
2003-10-10	9.75	9.78	9.68	9.77	650400
2003-10-13	9.81	9.88	9.74	9.80	519600
2003-10-14	9.78	9.80	9.71	9.78	440600
2003-10-15	9.98	9.98	9.80	9.84	2073400
2003-10-16	9.83	9.88	9.75	9.87	486400
2003-10-17	9.84	9.90	9.69	9.71	689000
2003-10-20	9.71	9.84	9.69	9.83	891000
2003-10-21	9.87	9.91	9.81	9.88	450400
2003-10-22	9.75	9.82	9.71	9.74	949200
2003-10-23	9.63	9.71	9.58	9.66	1104400
2003-10-24	9.51	9.54	9.38	9.52	737600
2003-10-27	9.60	9.64	9.53	9.57	488600
2003-10-28	9.61	9.80	9.61	9.80	702800
2003-10-29	9.80	9.84	9.70	9.81	411200
2003-10-30	9.90	9.93	9.79	9.80	982200
2003-10-31	9.87	9.89	9.79	9.81	1413200
2003-11-03	9.89	10.05	9.89	10.04	1227200
2003-11-04	10.00	10.03	9.92	9.96	886400
2003-11-05	9.95	10.00	9.85	9.99	380600
2003-11-06	10.05	10.08	9.94	10.07	836200
2003-11-07	10.11	10.15	10.00	10.03	388600
2003-11-10	10.04	10.04	9.88	9.90	667000
2003-11-11	9.93	9.94	9.85	9.87	332000
2003-11-12	9.93	10.10	9.91	10.08	607000
2003-11-13	9.98	10.05	9.93	10.00	892000
2003-11-14	10.00	10.05	9.84	9.86	704200
2003-11-17	9.73	9.82	9.63	9.73	1317800
2003-11-18	9.82	9.83	9.60	9.61	793600
2003-11-19	9.58	9.72	9.58	9.71	1254000
2003-11-20	9.60	9.77	9.56	9.56	704600
2003-11-21	9.61	9.67	9.56	9.64	362600
2003-11-24	9.77	9.90	9.74	9.89	1031800
2003-11-25	9.92	9.96	9.87	9.88	557200
2003-11-26	9.92	9.97	9.82	9.92	354400
2003-11-28	9.91	9.99	9.90	9.95	194200
2003-12-01	10.00	10.10	9.95	10.05	1013800
2003-12-02	10.04	10.10	10.01	10.01	730800
2003-12-03	10.10	10.14	9.96	9.97	531000
2003-12-04	9.95	10.10	9.93	10.10	486800
2003-12-05	10.00	10.04	9.91	9.92	746400
2003-12-08	9.88	9.97	9.84	9.94	644400
2003-12-09	9.99	10.03	9.71	9.73	725200
2003-12-10	9.78	9.83	9.69	9.78	1032400
2003-12-11	9.80	10.00	9.77	9.97	732600
2003-12-12	9.99	10.00	9.89	9.98	405800
2003-12-15	10.15	10.15	9.84	9.85	1785200
2003-12-16	9.87	9.93	9.81	9.90	1575000
2003-12-17	9.91	9.91	9.82	9.89	553200
2003-12-18	9.87	10.09	9.87	10.05	1358400
2003-12-19	10.02	10.05	9.89	9.95	2056600
2003-12-22	9.92	10.00	9.90	9.96	760600
2003-12-23	9.99	10.05	9.98	10.04	1053000
2003-12-24	10.04	10.07	10.00	10.02	1895200
2003-12-26	10.07	10.08	10.03	10.04	611200
2003-12-29	10.06	10.23	10.05	10.22	1233800
2003-12-30	10.23	10.25	10.18	10.21	760000
2003-12-31	10.27	10.27	10.16	10.19	704000
2004-01-02	10.23	10.33	10.19	10.24	543600
2004-01-05	10.30	10.52	10.30	10.49	1341200
2004-01-06	10.52	10.60	10.46	10.59	925800
2004-01-07	10.63	10.66	10.51	10.64	1021600
2004-01-08	10.78	10.86	10.68	10.85	3746400
2004-01-09	10.66	10.86	10.66	10.70	1046400
2004-01-12	10.75	10.87	10.63	10.87	877600
2004-01-13	10.88	10.90	10.65	10.71	2270400
2004-01-14	10.76	10.85	10.73	10.84	2025000
2004-01-15	10.82	10.96	10.77	10.89	694000
2004-01-16	10.92	11.03	10.90	11.03	1032600
2004-01-20	11.11	11.12	10.98	11.05	1430200
2004-01-21	10.96	11.03	10.88	10.97	1271400
2004-01-22	10.95	11.04	10.84	10.86	959400
2004-01-23	10.86	10.95	10.76	10.83	1321000
2004-01-26	10.88	11.04	10.83	11.03	7664200
2004-01-27	10.99	11.06	10.84	10.86	957000
2004-01-28	10.88	10.95	10.64	10.68	7795000
2004-01-29	10.69	10.75	10.49	10.62	1299000
2004-01-30	10.62	10.70	10.59	10.63	721800
2004-02-02	10.68	10.75	10.56	10.63	4168200
2004-02-03	10.59	10.68	10.59	10.64	1066200
2004-02-04	10.45	10.52	10.35	10.38	1374800
2004-02-05	10.38	10.46	10.34	10.40	597600
2004-02-06	10.39	10.62	10.39	10.62	1297800
2004-02-09	10.58	10.63	10.53	10.54	835400
2004-02-10	10.53	10.65	10.53	10.62	451000
2004-02-11	10.60	10.74	10.60	10.71	1346400
2004-02-12	10.64	10.74	10.61	10.61	675200
2004-02-13	10.66	10.73	10.51	10.54	2313200
2004-02-17	10.67	10.72	10.62	10.70	714400
2004-02-18	10.67	10.72	10.63	10.65	1474800
2004-02-19	10.78	10.78	10.48	10.49	1709600
2004-02-20	10.55	10.55	10.36	10.44	1117200
2004-02-23	10.46	10.50	10.23	10.30	2281400
2004-02-24	10.23	10.37	10.21	10.31	2182600
2004-02-25	10.33	10.41	10.32	10.39	1108400
2004-02-26	10.37	10.47	10.31	10.41	870000
2004-02-27	10.46	10.48	10.31	10.36	713600
2004-03-01	10.37	10.52	10.36	10.48	1144600
2004-03-02	10.50	10.61	10.38	10.44	1041400
2004-03-03	10.40	10.45	10.35	10.39	826600
2004-03-04	10.40	10.50	10.39	10.48	799000
2004-03-05	10.39	10.54	10.35	10.40	772800
2004-03-08	10.41	10.47	10.18	10.18	1185200
2004-03-09	10.21	10.22	10.08	10.18	941200
2004-03-10	10.15	10.21	9.97	10.00	5181400
2004-03-11	9.89	10.10	9.87	9.89	2429600
2004-03-12	10.02	10.09	9.96	10.08	568600
2004-03-15	10.04	10.05	9.87	9.89	1413600
2004-03-16	9.94	10.00	9.84	9.95	1763800
2004-03-17	10.05	10.11	9.98	10.08	2245200
2004-03-18	9.99	10.04	9.91	10.01	771000
2004-03-19	9.97	10.03	9.86	9.88	920200
2004-03-22	9.74	9.76	9.63	9.72	1256800
2004-03-23	9.74	9.83	9.64	9.70	813800
2004-03-24	9.70	9.85	9.67	9.75	1252200
2004-03-25	9.89	10.07	9.86	10.06	1464800
2004-03-26	10.01	10.10	10.00	10.00	1742200
2004-03-29	10.14	10.18	10.07	10.13	806600
2004-03-30	10.09	10.16	10.03	10.15	1252800
2004-03-31	10.11	10.18	10.08	10.08	896600
2004-04-01	10.14	10.25	10.12	10.19	904800
2004-04-02	10.46	10.46	10.32	10.44	2958000
2004-04-05	10.42	10.55	10.42	10.53	885800
2004-04-06	10.38	10.48	10.38	10.42	518000
2004-04-07	10.43	10.43	10.27	10.36	1432400
2004-04-08	10.50	10.50	10.32	10.38	685400
2004-04-12	10.42	10.43	10.38	10.40	538800
2004-04-13	10.43	10.44	10.26	10.27	1002800
2004-04-14	10.24	10.32	10.20	10.26	529000
2004-04-15	10.25	10.31	10.05	10.14	1404800
2004-04-16	10.07	10.11	9.99	10.05	616800
2004-04-19	10.03	10.17	10.02	10.16	522800
2004-04-20	10.21	10.24	9.94	9.94	519000
2004-04-21	10.01	10.09	9.97	10.09	1048400
2004-04-22	9.99	10.29	9.99	10.25	1570400
2004-04-23	10.35	10.40	10.28	10.38	1009800
2004-04-26	10.37	10.41	10.24	10.26	426400
2004-04-27	10.27	10.35	10.20	10.23	536000
2004-04-28	10.19	10.19	10.03	10.05	1476800
2004-04-29	10.02	10.08	9.81	9.90	944000
2004-04-30	9.88	9.93	9.70	9.70	1048800
2004-05-03	9.76	9.86	9.68	9.75	774000
2004-05-04	9.80	9.96	9.76	9.85	1198000
2004-05-05	9.86	9.94	9.81	9.90	1468200
2004-05-06	9.81	9.87	9.73	9.85	950800
2004-05-07	9.82	9.96	9.80	9.80	835000
2004-05-10	9.71	9.80	9.68	9.76	850600
2004-05-11	9.83	9.92	9.83	9.89	762800
2004-05-12	9.89	9.89	9.63	9.86	814800
2004-05-13	9.79	9.94	9.79	9.86	745000
2004-05-14	9.89	9.89	9.71	9.73	1345600
2004-05-17	9.62	9.69	9.54	9.62	1350200
2004-05-18	9.74	9.77	9.70	9.72	663200
2004-05-19	9.80	9.94	9.76	9.76	876400
2004-05-20	9.75	9.81	9.70	9.76	302600
2004-05-21	9.82	9.83	9.73	9.79	359400
2004-05-24	9.90	9.90	9.77	9.80	438800
2004-05-25	9.75	9.99	9.73	9.99	555800
2004-05-26	9.97	10.00	9.89	9.97	672400
2004-05-27	9.98	10.07	9.95	10.03	1904000
2004-05-28	10.00	10.08	9.99	10.08	564600
2004-06-01	9.96	10.05	9.92	10.01	499200
2004-06-02	10.01	10.05	9.94	10.01	1880400
2004-06-03	9.97	9.97	9.87	9.88	953800
2004-06-04	9.98	10.07	9.97	9.97	1043200
2004-06-07	10.03	10.22	10.03	10.20	2318200
2004-06-08	10.14	10.26	10.14	10.26	1117200
2004-06-09	10.25	10.25	10.13	10.14	709200
2004-06-10	10.21	10.21	10.15	10.20	1713600
2004-06-14	10.11	10.16	10.02	10.06	828800
2004-06-15	10.15	10.27	10.14	10.21	1184000
2004-06-16	10.15	10.20	10.12	10.16	1427800
2004-06-17	10.15	10.15	10.03	10.05	451200
2004-06-18	10.00	10.15	10.00	10.07	670000
2004-06-21	10.08	10.15	10.01	10.02	805800
2004-06-22	10.01	10.14	10.00	10.13	670600
2004-06-23	10.16	10.28	10.12	10.27	859200
2004-06-24	10.27	10.31	10.19	10.22	997800
2004-06-25	10.24	10.31	10.20	10.26	439000
2004-06-28	10.32	10.32	10.15	10.18	850400
2004-06-29	10.19	10.29	10.15	10.28	1281600
2004-06-30	10.27	10.39	10.26	10.35	684200
2004-07-01	10.33	10.33	10.07	10.16	973400
2004-07-02	10.17	10.17	10.03	10.05	705200
2004-07-06	9.94	9.99	9.79	9.84	1693600
2004-07-07	9.81	9.95	9.81	9.90	414400
2004-07-08	9.80	9.88	9.73	9.74	551800
2004-07-09	9.81	9.86	9.79	9.82	437400
2004-07-12	9.75	9.82	9.70	9.80	2477200
2004-07-13	9.85	9.85	9.75	9.76	629800
2004-07-14	9.65	9.73	9.57	9.60	1674200
2004-07-15	9.60	9.67	9.55	9.55	502000
2004-07-16	9.63	9.64	9.43	9.45	915200
2004-07-19	9.44	9.55	9.41	9.48	1379600
2004-07-20	9.51	9.64	9.48	9.64	1004000
2004-07-21	9.79	9.79	9.48	9.49	1276400
2004-07-22	9.47	9.64	9.44	9.59	1563200
2004-07-23	9.55	9.55	9.42	9.43	536400
2004-07-26	9.47	9.52	9.40	9.48	915800
2004-07-27	9.51	9.62	9.47	9.57	1165200
2004-07-28	9.54	9.63	9.43	9.57	1913600
2004-07-29	9.63	9.74	9.63	9.70	1026600
2004-07-30	9.69	9.77	9.66	9.72	338600
2004-08-02	9.66	9.78	9.62	9.75	846000
2004-08-03	9.71	9.74	9.57	9.59	859200
2004-08-04	9.53	9.66	9.53	9.60	1572400
2004-08-05	9.65	9.65	9.45	9.46	702200
2004-08-06	9.35	9.39	9.17	9.17	963800
2004-08-09	9.30	9.30	9.20	9.23	618800
2004-08-10	9.26	9.39	9.26	9.39	1663400
2004-08-11	9.27	9.27	9.09	9.16	813200
2004-08-12	9.03	9.08	8.93	8.98	5286000
2004-08-13	9.04	9.06	8.98	9.03	855800
2004-08-16	9.07	9.16	9.03	9.11	851200
2004-08-17	9.18	9.22	9.14	9.17	709200
2004-08-18	9.09	9.34	9.09	9.32	1697000
2004-08-19	9.31	9.35	9.23	9.29	860200
2004-08-20	9.28	9.38	9.28	9.33	473200
2004-08-23	9.37	9.42	9.34	9.38	303000
2004-08-24	9.43	9.43	9.29	9.33	567000
2004-08-25	9.28	9.45	9.28	9.43	780600
2004-08-26	9.39	9.44	9.38	9.38	575000
2004-08-27	9.40	9.46	9.39	9.42	641000
2004-08-30	9.42	9.42	9.32	9.33	445200
2004-08-31	9.34	9.34	9.20	9.29	1829200
2004-09-01	9.29	9.40	9.26	9.36	1044600
2004-09-02	9.32	9.47	9.32	9.47	324200
2004-09-03	9.36	9.38	9.26	9.27	338600
2004-09-07	9.28	9.38	9.27	9.31	572600
2004-09-08	9.30	9.38	9.29	9.32	447800
2004-09-09	9.36	9.49	9.33	9.46	536800
2004-09-10	9.47	9.63	9.43	9.62	585400
2004-09-13	9.66	9.75	9.63	9.66	1092800
2004-09-14	9.64	9.71	9.63	9.70	360600
2004-09-15	9.62	9.63	9.53	9.55	315600
2004-09-16	9.58	9.63	9.56	9.57	277400
2004-09-17	9.58	9.64	9.55	9.63	512800
2004-09-20	9.55	9.73	9.55	9.67	1062200
2004-09-21	9.67	9.75	9.67	9.70	479200
2004-09-22	9.61	9.65	9.53	9.54	388400
2004-09-23	9.56	9.61	9.52	9.57	472000
2004-09-24	9.55	9.61	9.49	9.49	668000
2004-09-27	9.44	9.48	9.39	9.40	2521600
2004-09-28	9.45	9.45	9.34	9.43	2060200
2004-09-29	9.41	9.54	9.41	9.53	2367200
2004-09-30	9.51	9.59	9.51	9.56	286200
2004-10-01	9.62	9.83	9.62	9.80	1866000
2004-10-04	9.94	9.97	9.88	9.88	3342400
2004-10-05	9.90	9.97	9.86	9.95	695000
2004-10-06	9.91	10.02	9.88	10.02	1468800
2004-10-07	9.96	10.02	9.91	9.91	1162800
2004-10-08	9.87	9.93	9.74	9.77	745800
2004-10-11	9.76	9.82	9.75	9.80	407000
2004-10-12	9.68	9.79	9.66	9.78	573800
2004-10-13	9.91	9.91	9.72	9.74	392200
2004-10-14	9.79	9.79	9.66	9.67	379000
2004-10-15	9.72	9.80	9.68	9.73	497600
2004-10-18	9.67	9.84	9.67	9.83	480600
2004-10-19	9.88	9.97	9.82	9.83	5270200
2004-10-20	9.76	9.86	9.74	9.84	425600
2004-10-21	9.91	9.97	9.82	9.93	759200
2004-10-22	9.94	9.94	9.71	9.71	1303200
2004-10-25	9.70	9.76	9.68	9.70	878800
2004-10-26	9.69	9.75	9.65	9.72	633800
2004-10-27	9.75	9.98	9.71	9.95	1832600
2004-10-28	9.88	10.03	9.88	9.98	1958400
2004-10-29	10.03	10.05	9.93	9.98	1629000
2004-11-01	10.03	10.08	9.98	10.06	780400
2004-11-02	10.09	10.18	10.04	10.08	1782400
2004-11-03	10.25	10.28	10.09	10.13	1917400
2004-11-04	10.13	10.26	10.09	10.25	1142800
2004-11-05	10.35	10.38	10.27	10.34	9837800
2004-11-08	10.34	10.37	10.30	10.35	928800
2004-11-09	10.31	10.40	10.31	10.35	1267200
2004-11-10	10.33	10.33	10.24	10.26	1371600
2004-11-11	10.24	10.40	10.24	10.39	1063000
2004-11-12	10.50	10.53	10.36	10.53	788600
2004-11-15	10.64	10.68	10.53	10.59	5157600
2004-11-16	10.47	10.54	10.46	10.51	1206000
2004-11-17	10.63	10.71	10.59	10.63	1380800
2004-11-18	10.59	10.69	10.59	10.67	1548200
2004-11-19	10.60	10.68	10.49	10.51	672200
2004-11-22	10.45	10.55	10.42	10.52	723800
2004-11-23	10.50	10.56	10.43	10.48	981000
2004-11-24	10.49	10.56	10.49	10.56	519000
2004-11-26	10.60	10.60	10.53	10.55	431000
2004-11-29	10.58	10.64	10.49	10.55	1522000
2004-11-30	10.56	10.56	10.49	10.49	589800
2004-12-01	10.55	10.72	10.53	10.71	2342600
2004-12-02	10.83	10.84	10.67	10.74	1645800
2004-12-03	10.86	10.91	10.80	10.81	1582200
2004-12-06	10.75	10.90	10.75	10.86	702600
2004-12-07	10.90	10.94	10.70	10.71	1859800
2004-12-08	10.69	10.75	10.66	10.70	854400
2004-12-09	10.64	10.73	10.52	10.70	1493000
2004-12-10	10.62	10.71	10.62	10.64	1041400
2004-12-13	10.75	10.78	10.69	10.77	1180600
2004-12-14	10.60	10.83	10.60	10.79	3396800
2004-12-15	10.80	10.86	10.74	10.79	997400
2004-12-16	10.75	10.84	10.68	10.74	1315800
2004-12-17	10.45	10.56	10.45	10.48	964400
2004-12-20	10.60	10.60	10.41	10.42	665200
2004-12-21	10.49	10.55	10.45	10.54	3929800
2004-12-22	10.56	10.61	10.51	10.56	1267000
2004-12-23	10.58	10.60	10.54	10.58	2971800
2004-12-27	10.61	10.61	10.50	10.52	476200
2004-12-28	10.55	10.58	10.51	10.57	976400
2004-12-29	10.55	10.60	10.54	10.57	769800
2004-12-30	10.58	10.61	10.57	10.58	1085600
2004-12-31	10.58	10.61	10.55	10.56	978600
2005-01-03	10.64	10.65	10.45	10.47	2647800
2005-01-04	10.49	10.54	10.23	10.27	1529400
2005-01-05	10.28	10.37	10.24	10.24	1627000
2005-01-06	10.26	10.31	10.20	10.21	963400
2005-01-07	10.20	10.31	10.17	10.23	791200
2005-01-10	10.33	10.33	10.20	10.23	987600
2005-01-11	10.06	10.21	10.06	10.13	1467800
2005-01-12	10.13	10.20	10.07	10.18	5578800
2005-01-13	10.18	10.19	10.05	10.08	2369200
2005-01-14	10.07	10.15	10.07	10.11	8207000
2005-01-18	10.10	10.22	10.07	10.22	1050600
2005-01-19	10.22	10.22	10.01	10.01	2025000
2005-01-20	9.99	10.02	9.90	9.94	2012600
2005-01-21	10.00	10.00	9.86	9.87	3038400
2005-01-24	9.88	9.90	9.77	9.79	1966200
2005-01-25	9.80	9.90	9.80	9.80	2121400
2005-01-26	9.88	9.93	9.83	9.90	727200
2005-01-27	9.86	9.92	9.84	9.89	1442000
2005-01-28	9.93	9.96	9.81	9.89	686400
2005-01-31	9.90	10.00	9.90	9.96	2628400
2005-02-01	10.00	10.04	9.97	10.02	1404400
2005-02-02	10.00	10.07	9.98	10.03	928800
2005-02-03	10.02	10.02	9.91	9.97	1974400
2005-02-04	9.98	10.15	9.94	10.13	1695000
2005-02-07	10.13	10.17	10.09	10.10	1863400
2005-02-08	10.08	10.20	10.07	10.15	971600
2005-02-09	10.14	10.16	9.98	9.98	2332400
2005-02-10	9.98	10.03	9.93	10.00	824800
2005-02-11	9.92	10.12	9.92	10.09	1134600
2005-02-14	10.04	10.14	10.04	10.11	1926800
2005-02-15	10.07	10.23	10.07	10.16	2085200
2005-02-16	10.09	10.16	10.09	10.13	1080200
2005-02-17	10.10	10.14	9.96	9.96	919000
2005-02-18	9.95	10.01	9.94	9.94	695600
2005-02-22	9.83	10.02	9.83	9.89	1974800
2005-02-23	9.86	9.92	9.80	9.86	2073200
2005-02-24	9.87	9.96	9.83	9.94	1755200
2005-02-25	9.95	10.03	9.93	10.01	1155000
2005-02-28	9.99	10.08	9.94	9.98	1688600
2005-03-01	10.05	10.12	10.02	10.10	1192800
2005-03-02	10.04	10.15	10.00	10.07	902800
2005-03-03	10.06	10.10	9.96	10.00	804600
2005-03-04	9.95	10.11	9.95	10.06	1489600
2005-03-07	10.00	10.22	10.00	10.14	1081600
2005-03-08	10.10	10.20	10.05	10.05	1477200
2005-03-09	9.95	10.12	9.95	10.03	1192800
2005-03-10	10.00	10.09	9.97	10.08	1145000
2005-03-11	10.01	10.13	9.92	9.95	1131400
2005-03-14	9.95	10.00	9.90	9.99	1297400
2005-03-15	9.99	10.04	9.89	9.89	657600
2005-03-16	9.88	9.90	9.76	9.79	1133600
2005-03-17	9.77	9.83	9.75	9.78	673600
2005-03-18	9.75	9.81	9.69	9.73	2694600
2005-03-21	9.73	9.78	9.68	9.73	1698200
2005-03-22	9.73	9.78	9.62	9.64	3089200
2005-03-23	9.55	9.73	9.55	9.68	1324600
2005-03-24	9.65	9.78	9.65	9.69	901000
2005-03-28	9.70	9.81	9.70	9.70	1290000
2005-03-29	9.63	9.74	9.60	9.62	1471600
2005-03-30	9.64	9.79	9.64	9.77	1858800
2005-03-31	9.77	9.83	9.74	9.78	1091200
2005-04-01	9.75	9.85	9.68	9.70	847800
2005-04-04	9.68	9.76	9.65	9.73	1927200
2005-04-05	9.77	9.79	9.74	9.75	1091000
2005-04-06	9.80	9.83	9.73	9.74	906400
2005-04-07	9.75	9.87	9.75	9.87	1317200
2005-04-08	9.88	9.89	9.78	9.80	852600
2005-04-11	9.84	9.84	9.73	9.74	1434000
2005-04-12	9.73	9.81	9.63	9.80	1070200
2005-04-13	9.76	9.78	9.63	9.66	1576000
2005-04-14	9.62	9.65	9.52	9.53	1327200
2005-04-15	9.41	9.42	9.23	9.24	2733000
2005-04-18	9.28	9.33	9.24	9.25	4085000
2005-04-19	9.36	9.38	9.30	9.36	1412600
2005-04-20	9.48	9.48	9.24	9.28	1590400
2005-04-21	9.33	9.53	9.33	9.53	2932600
2005-04-22	9.45	9.50	9.35	9.41	1300800
2005-04-25	9.46	9.53	9.44	9.48	1544200
2005-04-26	9.44	9.55	9.40	9.41	1077000
2005-04-27	9.35	9.49	9.35	9.45	853400
2005-04-28	9.41	9.46	9.35	9.35	721000
2005-04-29	9.45	9.47	9.32	9.44	847400
2005-05-02	9.48	9.52	9.40	9.43	512400
2005-05-03	9.42	9.53	9.42	9.49	570000
2005-05-04	9.52	9.60	9.48	9.56	831000
2005-05-05	9.56	9.61	9.51	9.54	1447200
2005-05-06	9.58	9.60	9.55	9.57	701600
2005-05-09	9.59	9.62	9.53	9.61	543200
2005-05-10	9.58	9.59	9.48	9.51	691400
2005-05-11	9.51	9.58	9.43	9.55	3711000
2005-05-12	9.57	9.65	9.53	9.56	602400
2005-05-13	9.62	9.73	9.58	9.68	3716000
2005-05-16	9.70	9.78	9.66	9.77	1432400
2005-05-17	9.75	9.83	9.69	9.81	841400
2005-05-18	9.81	9.98	9.81	9.95	2766600
2005-05-19	9.98	10.02	9.95	10.00	1719800
2005-05-20	9.96	10.05	9.96	10.02	940800
2005-05-23	10.04	10.09	10.02	10.05	2038200
2005-05-24	10.03	10.11	10.01	10.10	1684600
2005-05-25	10.08	10.08	10.00	10.06	1371200
2005-05-26	10.11	10.19	10.11	10.17	1561400
2005-05-27	10.20	10.20	10.12	10.16	895000
2005-05-31	10.17	10.17	10.09	10.09	943000
2005-06-01	10.10	10.23	10.08	10.19	1676800
2005-06-02	10.18	10.24	10.09	10.24	918800
2005-06-03	10.22	10.22	10.11	10.13	1169800
2005-06-06	10.15	10.15	10.06	10.11	3478000
2005-06-07	10.13	10.22	10.07	10.07	2060400
2005-06-08	10.14	10.15	10.06	10.09	1197400
2005-06-09	10.13	10.17	10.05	10.14	3505400
2005-06-10	10.15	10.15	10.03	10.09	905000
2005-06-13	10.05	10.18	10.05	10.13	1469400
2005-06-14	10.12	10.15	10.06	10.07	1080400
2005-06-15	10.14	10.15	9.99	10.13	998000
2005-06-16	10.13	10.17	10.10	10.15	1186200
2005-06-17	10.22	10.22	10.13	10.15	1151200
2005-06-20	10.12	10.20	10.07	10.14	1397200
2005-06-21	10.16	10.20	10.13	10.18	1425800
2005-06-22	10.19	10.24	10.16	10.20	1486600
2005-06-23	10.20	10.30	10.12	10.12	1734600
2005-06-24	10.14	10.14	9.98	10.00	1546400
2005-06-27	9.96	10.01	9.90	9.92	2275400
2005-06-28	9.96	10.06	9.95	10.04	1116400
2005-06-29	10.05	10.10	10.03	10.06	1177400
2005-06-30	10.08	10.09	9.94	9.96	1650800
2005-07-01	10.02	10.04	9.96	9.99	1481800
2005-07-05	9.92	10.08	9.92	10.05	1272600
2005-07-06	10.04	10.12	10.03	10.03	1080600
2005-07-07	9.93	10.07	9.91	10.05	2298600
2005-07-08	10.06	10.23	10.04	10.23	2544400
2005-07-11	10.25	10.33	10.23	10.33	1587200
2005-07-12	10.43	10.43	10.30	10.39	1242200
2005-07-13	10.42	10.46	10.39	10.43	1377200
2005-07-14	10.53	10.56	10.48	10.52	2943800
2005-07-15	10.54	10.55	10.48	10.52	2910600
2005-07-18	10.54	10.55	10.44	10.46	2811800
2005-07-19	10.58	10.63	10.52	10.61	3799800
2005-07-20	10.48	10.62	10.44	10.58	2700400
2005-07-21	10.58	10.59	10.49	10.51	3232000
2005-07-22	10.53	10.54	10.45	10.48	2046600
2005-07-25	10.48	10.54	10.43	10.43	1493800
2005-07-26	10.53	10.53	10.47	10.51	1601400
2005-07-27	10.55	10.64	10.47	10.58	1823600
2005-07-28	10.58	10.60	10.53	10.58	3899200
2005-07-29	10.62	10.63	10.51	10.53	3616400
2005-08-01	10.57	10.57	10.50	10.53	1932800
2005-08-02	10.54	10.67	10.53	10.64	2161600
2005-08-03	10.64	10.72	10.59	10.71	2441400
2005-08-04	10.66	10.69	10.58	10.61	2102400
2005-08-05	10.60	10.63	10.54	10.58	2127800
2005-08-08	10.55	10.61	10.49	10.50	2301800
2005-08-09	10.54	10.63	10.54	10.58	1284400
2005-08-10	10.60	10.65	10.44	10.46	2003400
2005-08-11	10.47	10.55	10.45	10.54	1652200
2005-08-12	10.18	10.44	10.12	10.40	3060200
2005-08-15	10.39	10.50	10.38	10.45	1876000
2005-08-16	10.45	10.45	10.33	10.35	1094400
2005-08-17	10.38	10.49	10.38	10.44	2953600
2005-08-18	10.42	10.45	10.37	10.37	3174600
2005-08-19	10.42	10.44	10.38	10.38	994000
2005-08-22	10.38	10.49	10.36	10.40	1858400
2005-08-23	10.40	10.45	10.37	10.40	2616000
2005-08-24	10.39	10.49	10.33	10.33	2100000
2005-08-25	10.36	10.38	10.34	10.34	1545600
2005-08-26	10.50	10.50	10.28	10.30	3208000
2005-08-29	10.29	10.40	10.25	10.37	922800
2005-08-30	10.32	10.37	10.28	10.37	1775600
2005-08-31	10.34	10.45	10.33	10.43	1711400
2005-09-01	10.43	10.45	10.38	10.40	933000
2005-09-02	10.42	10.45	10.36	10.37	988000
2005-09-06	10.41	10.51	10.40	10.49	1359400
2005-09-07	10.38	10.51	10.38	10.49	4556000
2005-09-08	10.50	10.55	10.47	10.52	980200
2005-09-09	10.53	10.57	10.50	10.53	2782000
2005-09-12	10.53	10.59	10.53	10.55	1168400
2005-09-13	10.58	10.62	10.52	10.56	2110400
2005-09-14	10.56	10.58	10.45	10.45	3189400
2005-09-15	10.47	10.50	10.40	10.43	2218800
2005-09-16	10.48	10.51	10.43	10.49	2218000
2005-09-19	10.49	10.49	10.38	10.41	2378400
2005-09-20	10.43	10.52	10.35	10.37	1874000
2005-09-21	10.34	10.35	10.23	10.24	1541400
2005-09-22	10.21	10.30	10.18	10.28	2168600
2005-09-23	10.25	10.32	10.21	10.29	1335600
2005-09-26	10.34	10.38	10.24	10.27	1636400
2005-09-27	10.29	10.29	10.21	10.24	1860200
2005-09-28	10.27	10.33	10.24	10.30	1955800
2005-09-29	10.29	10.41	10.24	10.38	1854600
2005-09-30	10.39	10.46	10.38	10.45	1342000
2005-10-03	10.43	10.52	10.43	10.44	2112600
2005-10-04	10.46	10.49	10.33	10.34	1570200
2005-10-05	10.35	10.35	10.19	10.20	3649200
2005-10-06	10.18	10.23	10.02	10.08	2504400
2005-10-07	10.10	10.16	10.09	10.11	1952800
2005-10-10	10.09	10.14	10.03	10.04	1885000
2005-10-11	10.03	10.07	9.94	9.96	1714800
2005-10-12	9.75	9.99	9.75	9.90	4102000
2005-10-13	9.88	10.00	9.87	9.97	5529600
2005-10-14	9.99	10.02	9.93	10.01	1950200
2005-10-17	10.02	10.03	9.95	10.00	2850600
2005-10-18	10.01	10.02	9.97	9.98	2856600
2005-10-19	9.86	10.10	9.86	10.10	4312400
2005-10-20	10.11	10.17	9.99	10.03	3020000
2005-10-21	10.02	10.15	10.02	10.09	903600
2005-10-24	10.19	10.22	10.08	10.22	1982800
2005-10-25	10.25	10.25	10.05	10.15	1999400
2005-10-26	10.14	10.24	10.12	10.12	1975800
2005-10-27	10.14	10.14	10.01	10.01	1965000
2005-10-28	10.05	10.12	9.98	10.11	2169000
2005-10-31	10.13	10.27	10.12	10.21	1963000
2005-11-01	10.19	10.22	10.16	10.19	3015400
2005-11-02	10.15	10.33	10.14	10.31	1356400
2005-11-03	10.38	10.43	10.35	10.40	2678400
2005-11-04	10.40	10.45	10.35	10.45	1935000
2005-11-07	10.48	10.50	10.41	10.47	2171400
2005-11-08	10.40	10.51	10.40	10.47	1776600
2005-11-09	10.44	10.51	10.43	10.46	1887600
2005-11-10	10.48	10.55	10.41	10.55	2278600
2005-11-11	10.58	10.60	10.55	10.58	1777600
2005-11-14	10.60	10.63	10.55	10.59	7584200
2005-11-15	10.71	10.71	10.52	10.55	5602400
2005-11-16	10.50	10.59	10.50	10.59	2356600
2005-11-17	10.60	10.73	10.60	10.72	9564000
2005-11-18	10.80	10.83	10.73	10.78	2479800
2005-11-21	10.78	10.79	10.53	10.77	2490600
2005-11-22	10.75	10.87	10.75	10.84	2615600
2005-11-23	10.87	10.96	10.85	10.90	4545400
2005-11-25	10.95	11.00	10.90	10.93	1202000
2005-11-28	10.96	10.97	10.89	10.89	2189800
2005-11-29	10.90	10.98	10.88	10.89	3807800
2005-11-30	10.87	10.94	10.85	10.86	2791400
2005-12-01	10.95	11.05	10.93	11.02	4256600
2005-12-02	11.01	11.07	11.00	11.01	5787600
2005-12-05	11.02	11.02	10.92	10.96	4013200
2005-12-06	11.01	11.07	10.97	10.97	2684200
2005-12-07	11.01	11.02	10.91	10.95	3021400
2005-12-08	10.96	10.97	10.81	10.87	2264200
2005-12-09	10.87	10.94	10.84	10.91	2272200
2005-12-12	10.97	10.98	10.90	10.94	1893600
2005-12-13	10.92	10.96	10.88	10.91	2075800
2005-12-14	10.93	10.95	10.86	10.92	2581000
2005-12-15	10.94	10.94	10.85	10.88	1973400
2005-12-16	10.85	10.85	10.77	10.79	2159000
2005-12-19	10.78	10.78	10.64	10.66	3899000
2005-12-20	10.64	10.67	10.59	10.62	2371400
2005-12-21	10.65	10.70	10.60	10.63	1966200
2005-12-22	10.71	10.71	10.63	10.68	2098000
2005-12-23	10.70	10.74	10.67	10.70	1482200
2005-12-27	10.73	10.75	10.60	10.61	2966400
2005-12-28	10.63	10.64	10.57	10.58	1814400
2005-12-29	10.60	10.62	10.52	10.52	3287400
2005-12-30	10.50	10.50	10.44	10.45	2059800
2006-01-03	10.50	10.68	10.42	10.66	5416600
2006-01-04	10.68	10.78	10.66	10.78	5459200
2006-01-05	10.74	10.85	10.74	10.83	2564400
2006-01-06	10.90	11.01	10.87	11.00	9017400
2006-01-09	11.01	11.05	10.96	11.04	4916600
2006-01-10	10.98	11.04	10.96	11.03	4844800
2006-01-11	11.05	11.16	11.04	11.13	4685000
2006-01-12	11.14	11.16	11.06	11.07	3250800
2006-01-13	11.08	11.10	11.02	11.07	2902200
2006-01-17	11.31	11.31	10.92	10.96	4761200
2006-01-18	10.74	10.86	10.74	10.83	8722200
2006-01-19	10.89	10.97	10.84	10.92	7723400
2006-01-20	10.87	10.90	10.62	10.64	6537200
2006-01-23	10.67	10.68	10.59	10.60	3652400
2006-01-24	10.65	10.72	10.62	10.63	4566800
2006-01-25	10.68	10.68	10.59	10.67	3708800
2006-01-26	10.72	10.77	10.68	10.74	4260400
2006-01-27	10.85	10.92	10.80	10.86	4760200
2006-01-30	10.86	10.92	10.84	10.89	7540800
2006-01-31	10.89	10.90	10.80	10.80	2206800
2006-02-01	10.74	10.89	10.74	10.87	6163800
2006-02-02	10.84	10.87	10.71	10.72	4836400
2006-02-03	10.67	10.70	10.63	10.64	3067800
2006-02-06	10.64	10.66	10.56	10.61	2963200
2006-02-07	10.58	10.65	10.56	10.58	7051000
2006-02-08	10.63	10.80	10.62	10.79	3871400
2006-02-09	10.81	10.87	10.73	10.74	2608400
2006-02-10	10.74	10.83	10.67	10.82	4046000
2006-02-13	10.75	10.79	10.68	10.72	3745600
2006-02-14	10.75	10.90	10.73	10.87	3486600
2006-02-15	10.87	10.94	10.86	10.93	4090800
2006-02-16	10.99	11.05	10.96	11.03	3170400
2006-02-17	11.00	11.00	10.94	10.97	2311000
2006-02-21	10.94	10.96	10.81	10.85	4018200
2006-02-22	10.83	10.94	10.80	10.90	3358800
2006-02-23	10.86	10.93	10.84	10.85	3354400
2006-02-24	10.85	10.87	10.80	10.85	2996000
2006-02-27	10.84	10.98	10.84	10.95	5171400
2006-02-28	10.95	10.95	10.82	10.83	3014800
2006-03-01	10.88	11.08	10.88	11.04	3393400
2006-03-02	11.00	11.09	10.99	11.07	2490800
2006-03-03	10.94	11.11	10.94	11.00	3699600
2006-03-06	11.07	11.09	10.93	10.96	5595600
2006-03-07	10.89	10.92	10.82	10.89	2635000
2006-03-08	10.88	10.94	10.81	10.88	2818600
2006-03-09	10.94	10.97	10.81	10.81	2857200
2006-03-10	10.83	10.92	10.79	10.86	5768000
2006-03-13	10.92	10.96	10.87	10.90	3341800
2006-03-14	10.89	11.04	10.87	11.03	3509600
2006-03-15	11.01	11.12	11.01	11.09	1738000
2006-03-16	11.12	11.15	11.01	11.02	3904200
2006-03-17	11.03	11.09	11.01	11.06	1845400
2006-03-20	11.07	11.09	11.04	11.08	888600
2006-03-21	11.07	11.20	11.01	11.03	3823000
2006-03-22	10.95	11.05	10.92	11.04	2426400
2006-03-23	11.02	11.05	10.96	11.01	1829800
2006-03-24	11.02	11.08	10.98	11.05	3206000
2006-03-27	11.00	11.10	11.00	11.06	1480400
2006-03-28	11.00	11.10	10.93	10.94	1454000
2006-03-29	10.98	11.15	10.96	11.10	2189800
2006-03-30	11.15	11.22	11.09	11.14	4259600
2006-03-31	11.17	11.17	11.07	11.07	3247000
2006-04-03	11.15	11.23	11.11	11.14	6607600
2006-04-04	11.13	11.20	11.11	11.18	3987200
2006-04-05	11.20	11.28	11.18	11.27	5473600
2006-04-06	11.24	11.31	11.20	11.26	3302800
2006-04-07	11.26	11.31	11.13	11.13	3346400
2006-04-10	11.13	11.17	11.09	11.12	2341200
2006-04-11	11.15	11.17	10.99	11.02	4942400
2006-04-12	11.03	11.07	11.01	11.04	5234000
2006-04-13	11.17	11.17	11.01	11.05	1794600
2006-04-17	11.05	11.09	10.90	10.93	5201800
2006-04-18	11.00	11.16	10.96	11.15	1703000
2006-04-19	11.13	11.17	11.06	11.14	2348400
2006-04-20	11.14	11.24	11.11	11.15	4032000
2006-04-21	11.17	11.19	11.00	11.03	2783200
2006-04-24	11.01	11.04	10.96	11.02	1183400
2006-04-25	11.02	11.05	10.94	11.01	4229000
2006-04-26	11.05	11.08	11.00	11.05	4900600
2006-04-27	10.98	11.20	10.98	11.16	5294800
2006-04-28	11.05	11.05	10.91	10.93	5820000
2006-05-01	10.98	10.98	10.84	10.84	7702800
2006-05-02	10.89	10.94	10.87	10.89	1752400
2006-05-03	10.87	10.91	10.81	10.86	1630800
2006-05-04	10.88	10.94	10.79	10.90	3366400
2006-05-05	10.95	10.98	10.92	10.96	2252400
2006-05-08	10.97	11.00	10.95	10.98	1530400
2006-05-09	11.02	11.02	10.90	10.93	3140400
2006-05-10	10.95	10.98	10.79	10.82	5227800
2006-05-11	10.76	10.79	10.55	10.59	5251000
2006-05-12	10.55	10.59	10.48	10.49	9414200
2006-05-15	10.46	10.54	10.39	10.50	5769200
2006-05-16	10.50	10.51	10.38	10.40	3114000
2006-05-17	10.35	10.39	10.25	10.26	3303000
2006-05-18	10.38	10.38	10.22	10.23	8081800
2006-05-19	10.24	10.32	10.17	10.30	4114800
2006-05-22	10.20	10.28	10.16	10.21	3216800
2006-05-23	10.33	10.34	10.14	10.14	2050400
2006-05-24	10.19	10.27	10.10	10.24	4181200
2006-05-25	10.33	10.33	10.24	10.33	2522400
2006-05-26	10.37	10.40	10.33	10.38	4045600
2006-05-30	10.31	10.35	10.18	10.18	1965200
2006-05-31	10.26	10.28	10.17	10.22	2706000
2006-06-01	10.21	10.40	10.21	10.39	1342800
2006-06-02	10.44	10.44	10.31	10.36	3067400
2006-06-05	10.35	10.35	10.19	10.20	1464600
2006-06-06	10.21	10.23	10.11	10.20	7301800
2006-06-07	10.15	10.23	10.06	10.06	3079600
2006-06-08	10.31	10.31	9.84	10.01	11834000
2006-06-09	10.06	10.10	9.96	9.97	1643800
2006-06-12	9.98	10.00	9.79	9.79	1602600
2006-06-13	9.79	9.91	9.77	9.80	3274800
2006-06-14	9.76	9.90	9.76	9.86	2461600
2006-06-15	9.91	10.14	9.91	10.11	3628800
2006-06-16	10.12	10.14	10.04	10.10	4521200
2006-06-19	10.12	10.14	10.01	10.05	2331800
2006-06-20	10.06	10.12	10.00	10.04	2047200
2006-06-21	10.00	10.23	10.00	10.17	3030400
2006-06-22	10.20	10.20	10.03	10.05	1339000
2006-06-23	10.02	10.10	9.99	10.02	967800
2006-06-26	10.03	10.10	10.01	10.04	1923400
2006-06-27	10.08	10.08	9.90	9.90	2653200
2006-06-28	9.88	9.97	9.86	9.97	1740000
2006-06-29	10.00	10.22	10.00	10.22	2171800
2006-06-30	10.21	10.21	10.14	10.17	3577600
2006-07-03	10.15	10.25	10.15	10.24	822000
2006-07-05	10.21	10.21	10.08	10.08	1862600
2006-07-06	10.10	10.15	10.07	10.09	1589000
2006-07-07	10.09	10.09	9.95	9.99	1667600
2006-07-10	10.03	10.04	9.84	9.88	3933400
2006-07-11	9.88	9.93	9.78	9.92	4488200
2006-07-12	9.86	9.89	9.71	9.74	2064600
2006-07-13	9.43	9.75	9.43	9.58	3806600
2006-07-14	9.45	9.59	9.45	9.55	1841200
2006-07-17	9.54	9.62	9.54	9.58	1976000
2006-07-18	9.58	9.63	9.47	9.60	4505000
2006-07-19	9.61	9.77	9.59	9.74	4155200
2006-07-20	9.73	9.78	9.60	9.60	1419800
2006-07-21	9.57	9.60	9.47	9.50	2674400
2006-07-24	9.57	9.68	9.53	9.65	3587000
2006-07-25	9.67	9.78	9.65	9.75	3102800
2006-07-26	9.68	9.84	9.68	9.78	1477400
2006-07-27	9.83	9.89	9.75	9.75	1823400
2006-07-28	9.82	9.95	9.81	9.92	1601400
2006-07-31	9.85	9.96	9.85	9.90	7260600
2006-08-01	9.86	9.86	9.71	9.76	2605000
2006-08-02	9.82	9.92	9.80	9.88	2071800
2006-08-03	9.83	9.95	9.76	9.91	1288800
2006-08-04	9.97	10.04	9.81	9.88	1985000
2006-08-07	9.83	9.88	9.80	9.85	3739600
2006-08-08	9.84	9.89	9.77	9.81	2160200
2006-08-09	10.00	10.05	9.85	9.87	3368400
2006-08-10	9.82	9.93	9.82	9.91	1538600
2006-08-11	9.85	9.89	9.82	9.86	2045400
2006-08-14	9.94	10.03	9.92	9.94	1683000
2006-08-15	10.05	10.18	10.04	10.17	2995400
2006-08-16	10.28	10.35	10.20	10.33	8387800
2006-08-17	10.33	10.44	10.32	10.38	3681200
2006-08-18	10.30	10.44	10.29	10.42	1528400
2006-08-21	10.39	10.39	10.32	10.35	3181600
2006-08-22	10.32	10.44	10.31	10.35	2045600
2006-08-23	10.23	10.43	10.23	10.30	4995400
2006-08-24	10.44	10.44	10.28	10.34	2274400
2006-08-25	10.34	10.42	10.32	10.37	1923800
2006-08-28	10.40	10.48	10.36	10.47	2762000
2006-08-29	10.49	10.56	10.41	10.56	3534000
2006-08-30	10.57	10.65	10.55	10.64	4024200
2006-08-31	10.68	10.68	10.59	10.60	2216800
2006-09-01	10.66	10.68	10.59	10.64	8053200
2006-09-05	10.64	10.71	10.58	10.70	4921000
2006-09-06	10.57	10.64	10.51	10.52	2667000
2006-09-07	10.47	10.54	10.42	10.46	3678200
2006-09-08	10.46	10.56	10.46	10.55	3789600
2006-09-11	10.48	10.67	10.48	10.64	6407800
2006-09-12	10.60	10.84	10.60	10.82	2847200
2006-09-13	10.82	10.84	10.76	10.82	3399600
2006-09-14	10.75	10.88	10.75	10.85	2958600
2006-09-15	10.94	10.95	10.84	10.85	13820000
2006-09-18	10.80	10.93	10.78	10.85	2346200
2006-09-19	10.86	10.87	10.69	10.80	7064800
2006-09-20	10.89	10.98	10.80	10.97	5118600
2006-09-21	10.97	11.00	10.85	10.87	3908800
2006-09-22	10.83	10.85	10.78	10.80	6683000
2006-09-25	10.87	11.02	10.85	11.00	3340600
2006-09-26	11.05	11.07	10.96	11.07	5045000
2006-09-27	11.10	11.13	10.95	10.98	10624200
2006-09-28	11.00	11.04	10.95	11.04	4533400
2006-09-29	11.04	11.08	10.98	11.00	2373400
2006-10-02	10.98	11.04	10.92	10.92	3948400
2006-10-03	10.88	11.01	10.85	10.98	4122800
2006-10-04	10.96	11.18	10.96	11.15	12510400
2006-10-05	11.17	11.18	11.11	11.15	3415600
2006-10-06	11.10	11.16	10.61	11.15	3297600
2006-10-09	11.12	11.21	11.10	11.18	1050200
2006-10-10	11.19	11.21	11.13	11.19	3180400
2006-10-11	11.17	11.25	11.13	11.19	2959000
2006-10-12	11.20	11.37	11.20	11.35	4867200
2006-10-13	11.37	11.44	11.34	11.41	5863400
2006-10-16	11.45	11.48	11.40	11.40	3802600
2006-10-17	11.35	11.35	11.23	11.31	14908200
2006-10-18	11.36	11.43	11.24	11.28	7511400
2006-10-19	11.25	11.33	11.21	11.31	3963400
2006-10-20	11.32	11.38	11.28	11.38	3479000
2006-10-23	11.38	11.49	11.24	11.45	2603000
2006-10-24	11.44	11.47	11.33	11.37	4397000
2006-10-25	11.40	11.48	11.38	11.47	2569000
2006-10-26	11.46	11.54	11.42	11.53	4339800
2006-10-27	11.50	11.50	11.33	11.38	4705000
2006-10-30	11.31	11.46	11.27	11.42	4953000
2006-10-31	11.48	11.50	11.39	11.45	5646200
2006-11-01	11.50	11.50	11.33	11.39	6624000
2006-11-02	11.31	11.37	11.30	11.32	5608200
2006-11-03	11.35	11.40	11.26	11.32	3833800
2006-11-06	11.37	11.48	11.34	11.45	3029000
2006-11-07	11.53	11.57	11.34	11.51	6573000
2006-11-08	11.51	11.57	11.41	11.52	5974800
2006-11-09	11.65	11.65	11.51	11.52	6209200
2006-11-10	11.39	11.56	11.39	11.55	3217800
2006-11-13	11.58	11.66	11.55	11.65	4094800
2006-11-14	11.67	11.76	11.59	11.73	4866800
2006-11-15	11.64	11.80	11.64	11.76	3437400
2006-11-16	11.79	11.83	11.73	11.80	3245800
2006-11-17	11.75	11.82	11.74	11.82	3042200
2006-11-20	11.80	11.86	11.76	11.82	2804000
2006-11-21	11.85	11.85	11.79	11.82	2863200
2006-11-22	11.89	11.91	11.82	11.91	2136200
2006-11-24	11.84	11.92	11.78	11.88	847000
2006-11-27	11.80	11.85	11.58	11.60	6463400
2006-11-28	11.57	11.67	11.53	11.66	5880200
2006-11-29	11.74	11.78	11.68	11.74	6330800
2006-11-30	11.73	11.81	11.69	11.76	3430400
2006-12-01	11.70	11.76	11.56	11.66	5798800
2006-12-04	11.68	11.85	11.68	11.81	2834000
2006-12-05	11.78	11.86	11.78	11.82	2318200
2006-12-06	11.82	11.86	11.73	11.74	1949000
2006-12-07	11.77	11.83	11.68	11.70	3126200
2006-12-08	11.68	11.77	11.63	11.70	1630400
2006-12-11	11.69	11.82	11.63	11.77	1924200
2006-12-12	11.75	11.79	11.65	11.73	5997000
2006-12-13	11.82	11.82	11.67	11.75	2795400
2006-12-14	11.75	11.87	11.70	11.85	2649000
2006-12-15	11.84	11.85	11.78	11.78	3691600
2006-12-18	11.81	11.87	11.68	11.74	4150200
2006-12-19	11.64	11.72	11.59	11.66	2978400
2006-12-20	11.68	11.76	11.66	11.67	2549800
2006-12-21	11.67	11.69	11.58	11.61	3646600
2006-12-22	11.62	11.62	11.51	11.52	2810800
2006-12-26	11.49	11.59	11.49	11.59	1788200
2006-12-27	11.60	11.69	11.59	11.67	1813800
2006-12-28	11.67	11.69	11.63	11.67	2011600
2006-12-29	11.66	11.75	11.63	11.63	2130200
2007-01-03	11.68	11.83	11.55	11.67	9490200
2007-01-04	11.66	11.88	11.64	11.85	5766000
2007-01-05	11.76	11.77	11.68	11.75	3298200
2007-01-08	11.75	11.83	11.71	11.79	3558600
2007-01-09	11.77	11.84	11.71	11.80	6938000
2007-01-10	11.76	11.88	11.73	11.86	5318600
2007-01-11	11.93	12.00	11.89	11.98	7240400
2007-01-12	11.99	12.03	11.92	12.01	6299000
2007-01-16	11.95	12.03	11.95	11.99	3113600
2007-01-17	11.94	11.96	11.81	11.83	3027200
2007-01-18	11.77	11.81	11.66	11.70	9660800
2007-01-19	11.63	11.70	11.62	11.69	4741400
2007-01-22	11.68	11.70	11.55	11.61	6799800
2007-01-23	11.58	11.68	11.56	11.59	2941600
2007-01-24	11.65	11.82	11.64	11.96	8763000
2007-01-25	11.86	11.91	11.67	11.72	3022400
2007-01-26	11.72	11.76	11.63	11.71	8580600
2007-01-29	11.70	11.77	11.68	11.71	4681000
2007-01-30	11.72	11.80	11.72	11.79	4996200
2007-01-31	11.78	11.90	11.71	11.86	3446800
2007-02-01	11.88	11.91	11.78	11.82	3014400
2007-02-02	11.86	11.88	11.82	11.85	3043200
2007-02-05	11.80	11.88	11.80	11.85	2069000
2007-02-06	11.84	11.87	11.74	11.81	3391400
2007-02-07	11.90	11.93	11.84	11.88	3141200
2007-02-08	11.83	11.92	11.83	11.90	2740200
2007-02-09	11.92	11.93	11.71	11.76	3774800
2007-02-12	11.73	11.76	11.69	11.72	5192128
2007-02-13	11.76	11.79	11.73	11.78	3063468
2007-02-14	11.82	11.94	11.81	11.92	2036430
2007-02-15	11.95	11.98	11.91	11.97	6126600
2007-02-16	11.89	11.95	11.87	11.93	4092600
2007-02-20	11.90	11.98	11.86	11.97	2642400
2007-02-21	11.92	11.96	11.89	11.94	2329400
2007-02-22	12.01	12.04	11.93	12.00	7157200
2007-02-23	11.97	11.99	11.94	11.99	2015800
2007-02-26	11.95	12.02	11.89	11.96	1975094
2007-02-27	11.76	11.88	11.39	11.50	9443000
2007-02-28	11.50	11.64	11.44	11.53	7235400
2007-03-01	11.37	11.60	11.20	11.54	7367072
2007-03-02	11.45	11.52	11.32	11.32	5225800
2007-03-05	11.23	11.46	11.23	11.35	2814400
2007-03-06	11.44	11.52	11.38	11.52	4354000
2007-03-07	11.46	11.48	11.38	11.38	3083800
2007-03-08	11.47	11.54	11.43	11.47	5550000
2007-03-09	11.55	11.56	11.41	11.50	2264600
2007-03-12	11.46	11.59	11.46	11.57	3186800
2007-03-13	11.52	11.55	11.35	11.39	3314200
2007-03-14	11.39	11.50	11.30	11.49	5799400
2007-03-15	11.49	11.51	11.43	11.50	4487400
2007-03-16	11.44	11.53	11.43	11.48	5810450
2007-03-19	11.54	11.67	11.52	11.55	1741000
2007-03-20	11.58	11.65	11.55	11.63	2582600
2007-03-21	11.65	11.86	11.60	11.86	1716700
2007-03-22	11.81	11.83	11.71	11.82	3448400
2007-03-23	11.78	11.84	11.76	11.79	2740200
2007-03-26	11.79	11.82	11.55	11.80	1917200
2007-03-27	11.77	11.81	11.75	11.81	3529730
2007-03-28	11.71	11.74	11.64	11.67	3974600
2007-03-29	11.70	11.73	11.56	11.69	5708000
2007-03-30	11.69	11.72	11.58	11.66	7634200
2007-04-02	11.70	11.75	11.63	11.72	3146600
2007-04-03	11.75	11.87	11.70	11.82	3981696
2007-04-04	11.81	11.89	11.80	11.89	4582000
2007-04-05	11.90	11.94	11.76	11.93	1319400
2007-04-09	11.93	11.97	11.90	11.93	1535470
2007-04-10	11.92	11.95	11.88	11.92	3884248
2007-04-11	11.95	11.95	11.80	11.81	4192086
2007-04-12	11.83	11.94	11.77	11.94	1541554
2007-04-13	11.86	11.95	11.80	11.95	2226358
2007-04-16	11.96	12.05	11.95	12.05	2643272
2007-04-17	12.02	12.07	11.99	12.07	2745676
2007-04-18	11.95	12.08	11.95	12.04	2132784
2007-04-19	11.95	12.08	11.93	12.05	3559032
2007-04-20	12.13	12.17	12.07	12.12	1973156
2007-04-23	12.10	12.14	12.06	12.09	3213600
2007-04-24	12.19	12.20	12.08	12.16	5703810
2007-04-25	12.17	12.26	12.14	12.25	3426742
2007-04-26	12.24	12.34	12.21	12.32	1438276
2007-04-27	12.26	12.35	12.26	12.31	1809712
2007-04-30	12.30	12.36	12.21	12.21	1851410
2007-05-01	12.25	12.27	12.17	12.27	6200072
2007-05-02	12.29	12.39	12.28	12.34	2659986
2007-05-03	12.40	12.47	12.35	12.46	2137030
2007-05-04	12.50	12.52	12.44	12.51	5899400
2007-05-07	12.48	12.52	12.47	12.49	1270514
2007-05-08	12.45	12.55	12.44	12.54	3855200
2007-05-09	12.48	12.59	12.45	12.53	11250000
2007-05-10	12.52	12.58	12.42	12.46	4766400
2007-05-11	12.44	12.60	12.44	12.60	5076398
2007-05-14	12.63	12.63	12.49	12.54	1408000
2007-05-15	12.55	12.63	12.49	12.52	6864200
2007-05-16	12.54	12.63	12.48	12.63	1182600
2007-05-17	12.63	12.65	12.56	12.59	1020800
2007-05-18	12.64	12.66	12.56	12.66	2826400
2007-05-21	12.69	12.78	12.65	12.71	5695296
2007-05-22	12.58	12.78	12.58	12.70	3869502
2007-05-23	12.73	12.76	12.64	12.65	7728292
2007-05-24	12.62	12.70	12.45	12.49	9670464
2007-05-25	12.52	12.61	12.49	12.60	3945600
2007-05-29	12.59	12.70	12.58	12.67	4741600
2007-05-30	12.58	12.78	12.54	12.77	4505600
2007-05-31	12.82	12.85	12.78	12.83	4341566
2007-06-01	12.89	12.92	12.80	12.83	4135800
2007-06-04	12.79	12.88	12.78	12.87	2835068
2007-06-05	12.81	12.85	12.75	12.83	2752202
2007-06-06	12.77	12.79	12.68	12.68	4098000
2007-06-07	12.66	12.73	12.47	12.50	4947510
2007-06-08	12.48	12.72	12.48	12.67	3353400
2007-06-11	12.66	12.74	12.64	12.70	2245200
2007-06-12	12.61	12.70	12.54	12.55	2872092
2007-06-13	12.60	12.71	12.55	12.71	3107200
2007-06-14	12.70	12.84	12.70	12.83	1699240
2007-06-15	12.89	12.94	12.87	12.89	1735600
2007-06-18	12.97	12.97	12.86	12.93	1316342
2007-06-19	12.85	12.95	12.85	12.92	2616702
2007-06-20	12.98	12.98	12.77	12.85	2223794
2007-06-21	12.77	12.92	12.74	12.91	3145630
2007-06-22	12.78	12.90	12.72	12.77	3794000
2007-06-25	12.77	12.86	12.66	12.72	2923236
2007-06-26	12.80	12.80	12.64	12.68	4165904
2007-06-27	12.64	12.84	12.61	12.80	8159390
2007-06-28	12.81	12.92	12.81	12.85	3403600
2007-06-29	12.89	12.93	12.72	12.80	2804726
2007-07-02	12.84	12.93	12.84	12.91	3355840
2007-07-03	12.95	13.03	12.95	13.00	3112892
2007-07-05	13.02	13.42	12.99	13.05	6720270
2007-07-06	13.07	13.13	13.04	13.08	5459422
2007-07-09	13.10	13.16	13.06	13.15	2020952
2007-07-10	13.03	13.12	12.98	13.00	4268384
2007-07-11	12.98	13.10	12.94	13.08	2182724
2007-07-12	13.11	13.33	13.10	13.30	2575650
2007-07-13	13.32	13.50	13.27	13.33	3358000
2007-07-16	13.31	13.40	13.28	13.37	2787040
2007-07-17	13.36	13.47	13.35	13.41	2627200
2007-07-18	13.31	13.35	13.19	13.34	3069800
2007-07-19	13.46	13.51	13.41	13.45	6020662
2007-07-20	13.41	13.43	13.28	13.40	3146440
2007-07-23	13.42	13.47	13.38	13.42	2205398
2007-07-24	13.28	13.42	13.20	13.29	3475838
2007-07-25	13.29	13.40	13.03	13.30	8055358
2007-07-26	13.30	13.30	12.88	13.10	5945500
2007-07-27	13.05	13.11	12.82	12.82	4118840
2007-07-30	12.88	12.96	12.79	12.87	3211080
2007-07-31	13.05	13.05	12.72	12.78	5476800
2007-08-01	12.79	13.14	12.63	12.90	19142108
2007-08-02	12.89	13.03	12.86	12.93	10088794
2007-08-03	12.96	12.98	12.68	12.68	5315890
2007-08-06	12.76	12.88	12.65	12.88	5016444
2007-08-07	12.84	12.98	12.69	12.90	6237132
2007-08-08	12.99	13.10	12.93	13.10	10571402
2007-08-09	12.92	13.20	12.71	12.80	7373368
2007-08-10	12.62	12.77	12.47	12.62	9740778
2007-08-13	12.80	12.84	12.72	12.80	5321800
2007-08-14	12.81	12.83	12.48	12.54	3041600
2007-08-15	12.53	12.63	12.32	12.38	6147100
2007-08-16	12.29	12.34	11.95	12.30	8078800
2007-08-17	12.61	12.62	12.29	12.42	8014694
2007-08-20	12.52	12.54	12.40	12.46	4386400
2007-08-21	12.42	12.61	12.42	12.50	5712640
2007-08-22	12.67	12.70	12.60	12.67	3990400
2007-08-23	12.73	12.75	12.63	12.70	3812600
2007-08-24	12.70	12.91	12.67	12.88	5134800
2007-08-27	12.82	12.89	12.81	12.81	2937600
2007-08-28	12.76	12.77	12.53	12.58	5599200
2007-08-29	12.63	12.90	12.63	12.88	6544400
2007-08-30	12.80	13.03	12.71	12.94	8625200
2007-08-31	13.08	13.08	12.94	13.02	9307200
2007-09-04	13.04	13.31	13.02	13.22	8888800
2007-09-05	13.17	13.19	13.03	13.08	4926000
2007-09-06	13.13	13.16	13.04	13.15	4577600
2007-09-07	12.94	12.98	12.80	12.88	9476000
2007-09-10	12.96	13.00	12.78	12.85	7000600
2007-09-11	12.93	13.08	12.93	13.04	4962400
2007-09-12	13.00	13.11	12.97	13.00	5576200
2007-09-13	13.07	13.08	12.99	13.00	3670800
2007-09-14	12.89	13.00	12.89	12.94	5792600
2007-09-17	12.93	12.99	12.88	12.93	1858500
2007-09-18	13.04	13.19	12.83	13.19	6788000
2007-09-19	13.26	13.31	13.19	13.24	4144600
2007-09-20	13.22	13.33	13.22	13.29	3706800
2007-09-21	13.31	13.39	13.30	13.36	7054000
2007-09-24	13.39	13.49	13.33	13.33	12531000
2007-09-25	13.33	13.50	13.30	13.46	5933880
2007-09-26	13.68	13.68	13.48	13.55	7763600
2007-09-27	13.59	13.59	13.51	13.54	5407600
2007-09-28	13.69	13.69	13.46	13.49	5307200
2007-10-01	13.59	13.69	13.51	13.63	20283200
2007-10-02	13.74	13.74	13.62	13.68	7112400
2007-10-03	13.61	13.65	13.50	13.52	4107400
2007-10-04	13.59	13.59	13.49	13.56	10153000
2007-10-05	13.62	13.74	13.61	13.70	3861800
2007-10-08	13.69	13.78	13.68	13.73	1730600
2007-10-09	13.82	13.86	13.75	13.83	5415000
2007-10-10	13.99	13.99	13.82	13.87	3587342
2007-10-11	13.93	14.01	13.63	13.72	9814000
2007-10-12	13.76	13.87	13.74	13.86	4375000
2007-10-15	13.71	13.89	13.68	13.76	10147000
2007-10-16	13.72	13.80	13.69	13.76	11204400
2007-10-17	13.95	13.95	13.71	13.87	13161600
2007-10-18	13.85	13.92	13.80	13.91	4794120
2007-10-19	13.91	13.91	13.55	13.58	6091800
2007-10-22	13.48	13.68	13.46	13.66	6714200
2007-10-23	13.80	13.86	13.69	13.81	12859800
2007-10-24	13.88	13.88	13.43	13.67	11222600
2007-10-25	13.76	13.80	13.57	13.79	6279200
2007-10-26	13.88	14.11	13.84	13.97	5234202
2007-10-29	14.01	14.05	13.96	14.01	5021400
2007-10-30	13.93	14.09	13.93	14.04	5466864
2007-10-31	14.23	14.26	14.06	14.20	7754972
2007-11-01	14.30	14.30	13.98	14.05	14404524
2007-11-02	14.20	14.20	13.92	14.08	10665642
2007-11-05	14.02	14.12	13.38	14.06	9410158
2007-11-06	14.19	14.19	13.95	14.13	6754394
2007-11-07	14.08	14.08	13.75	13.75	11671764
2007-11-08	13.36	13.70	13.14	13.26	28626640
2007-11-09	12.86	13.20	12.79	12.99	12803102
2007-11-12	12.75	13.07	12.75	12.78	14527702
2007-11-13	13.00	13.28	12.94	13.21	8955940
2007-11-14	13.50	13.50	13.04	13.14	12157442
2007-11-15	13.00	13.16	12.93	12.98	7741346
2007-11-16	12.95	13.19	12.95	13.16	6969532
2007-11-19	13.16	13.16	12.89	12.90	9532320
2007-11-20	13.15	13.15	12.77	13.01	10510348
2007-11-21	12.80	13.01	12.72	12.77	12597410
2007-11-23	12.78	12.95	12.78	12.89	1764044
2007-11-26	13.04	13.04	12.60	12.62	5632142
2007-11-27	12.80	12.84	12.61	12.76	6740846
2007-11-28	13.04	13.21	12.91	13.14	8484522
2007-11-29	13.20	13.27	13.12	13.20	9349376
2007-11-30	13.57	13.57	13.02	13.13	7207476
2007-12-03	13.17	13.19	13.03	13.05	5349254
2007-12-04	13.05	13.11	12.90	13.00	3942800
2007-12-05	13.22	13.33	13.13	13.30	7732264
2007-12-06	13.40	13.48	13.28	13.44	4543804
2007-12-07	13.57	13.57	13.41	13.45	5594450
2007-12-10	13.60	13.60	13.45	13.52	5049294
2007-12-11	13.68	13.82	13.31	13.31	7334398
2007-12-12	13.65	13.68	13.33	13.54	7625438
2007-12-13	13.53	13.55	13.41	13.47	5037514
2007-12-14	13.52	13.53	13.36	13.38	4216796
2007-12-17	13.27	13.35	13.09	13.13	3916630
2007-12-18	13.25	13.25	13.01	13.13	6774626
2007-12-19	13.23	13.24	13.09	13.21	3816592
2007-12-20	13.40	13.40	13.24	13.40	3856034
2007-12-21	13.45	13.53	13.43	13.51	6097964
2007-12-24	13.64	13.64	13.54	13.61	1674008
2007-12-26	13.60	13.72	13.54	13.69	4802420
2007-12-27	13.61	13.69	13.45	13.50	3367354
2007-12-28	13.71	13.71	13.40	13.43	2125328
2007-12-31	13.50	13.50	13.28	13.33	3573248
2008-01-02	13.33	13.36	12.99	13.06	14921014
2008-01-03	13.15	13.15	12.97	13.08	4021946
2008-01-04	12.86	12.88	12.50	12.57	7784046
2008-01-07	12.48	12.59	12.33	12.46	11198272
2008-01-08	12.52	12.63	12.10	12.13	10590664
2008-01-09	12.06	12.32	12.03	12.30	10639666
2008-01-10	12.18	12.46	12.09	12.32	13048534
2008-01-11	12.31	12.31	12.04	12.14	6568576
2008-01-14	12.30	12.42	12.28	12.39	8270988
2008-01-15	12.29	12.32	12.09	12.13	7326172
2008-01-16	12.00	12.09	11.79	11.86	13374712
2008-01-17	11.91	12.01	11.66	11.76	11246998
2008-01-18	11.76	11.89	11.55	11.55	9112078
2008-01-22	10.25	11.44	9.88	11.34	17957488
2008-01-23	11.00	11.44	10.66	11.44	16725200
2008-01-24	11.51	11.60	11.34	11.60	8273528
2008-01-25	11.88	11.88	11.38	11.42	7827154
2008-01-28	11.38	11.50	11.29	11.47	5782590
2008-01-29	11.64	11.64	11.41	11.57	8515156
2008-01-30	11.48	11.75	11.48	11.53	10002096
2008-01-31	11.30	11.78	11.30	11.63	12090496
2008-02-01	11.79	11.83	11.62	11.83	6269754
2008-02-04	11.85	11.85	11.58	11.58	3919810
2008-02-05	11.46	11.50	11.26	11.29	8288834
2008-02-06	11.31	11.40	11.11	11.17	12318884
2008-02-07	11.00	11.26	10.93	11.24	9516784
2008-02-08	11.17	11.27	11.09	11.15	9563560
2008-02-11	11.21	11.38	11.19	11.35	6383712
2008-02-12	11.49	11.49	11.28	11.37	9568090
2008-02-13	11.49	11.68	11.31	11.63	11514332
2008-02-14	11.71	11.71	11.40	11.40	7289826
2008-02-15	11.28	11.41	11.28	11.36	4624610
2008-02-19	11.38	11.50	11.12	11.26	4624250
2008-02-20	11.19	11.31	11.06	11.28	11570188
2008-02-21	11.39	11.41	11.12	11.26	6893514
2008-02-22	11.25	11.25	11.02	11.25	6007154
2008-02-25	11.21	11.35	11.16	11.31	4957118
2008-02-26	11.27	11.48	11.19	11.44	6198736
2008-02-27	11.41	11.53	11.28	11.45	5043820
2008-02-28	11.44	11.52	11.31	11.31	5409852
2008-02-29	11.25	11.32	11.08	11.08	8986846
2008-03-03	11.09	11.13	10.97	11.07	5839880
2008-03-04	10.95	11.11	10.87	11.09	8617680
2008-03-05	11.18	11.26	11.07	11.17	10598770
2008-03-06	11.22	11.22	10.97	11.01	6034538
2008-03-07	10.87	11.13	10.85	11.01	9228658
2008-03-10	10.98	11.04	10.86	10.89	18617862
2008-03-11	11.07	11.28	10.93	11.28	10623798
2008-03-12	11.30	11.34	11.13	11.16	8805242
2008-03-13	10.99	11.26	10.92	11.12	7827022
2008-03-14	11.19	11.26	10.86	10.98	16473666
2008-03-17	10.59	11.06	10.56	10.93	11431944
2008-03-18	11.19	11.42	11.01	11.42	12224130
2008-03-19	11.38	11.40	11.05	11.08	14822586
2008-03-20	11.02	11.27	11.02	11.20	13974576
2008-03-24	11.39	11.65	11.34	11.59	8101912
2008-03-25	11.63	11.64	11.49	11.60	6624746
2008-03-26	11.58	11.58	11.35	11.38	12907688
2008-03-27	11.37	11.44	11.22	11.29	14213228
2008-03-28	11.36	11.40	11.17	11.22	8918502
2008-03-31	11.26	11.35	11.18	11.20	11624360
2008-04-01	11.46	11.70	11.38	11.53	15338090
2008-04-02	11.69	11.77	11.55	11.67	7378920
2008-04-03	11.60	11.70	11.51	11.66	13018286
2008-04-04	11.68	11.73	11.54	11.62	8162602
2008-04-07	11.67	11.76	11.61	11.63	3970526
2008-04-08	11.55	11.59	11.49	11.56	4400956
2008-04-09	11.57	11.57	11.39	11.51	3832096
2008-04-10	11.49	11.68	11.49	11.61	4426286
2008-04-11	11.50	11.51	11.28	11.30	14447756
2008-04-14	11.30	11.37	11.24	11.25	4385802
2008-04-15	11.29	11.31	11.16	11.25	9011200
2008-04-16	11.42	11.71	11.39	11.71	9298036
2008-04-17	11.60	11.71	11.50	11.71	5855364
2008-04-18	11.91	11.98	11.82	11.91	5527228
2008-04-21	11.88	12.01	11.85	11.99	10592158
2008-04-22	11.97	11.97	11.80	11.93	10161968
2008-04-23	11.94	12.08	11.92	12.00	7439612
2008-04-24	12.11	12.29	11.98	12.15	6629808
2008-04-25	12.16	12.20	11.91	12.00	11315476
2008-04-28	12.23	12.23	11.99	12.00	20443740
2008-04-29	12.03	12.16	12.01	12.12	5817800
2008-04-30	12.15	12.24	11.90	11.90	6563460
2008-05-01	12.09	12.43	12.07	12.40	15186982
2008-05-02	12.51	12.51	12.29	12.40	12982130
2008-05-05	12.42	12.45	12.29	12.34	3072976
2008-05-06	12.30	12.51	12.23	12.49	6996772
2008-05-07	12.43	12.52	12.22	12.27	9409558
2008-05-08	12.32	12.38	12.24	12.29	14934030
2008-05-09	12.24	12.32	12.15	12.25	5849610
2008-05-12	12.30	12.45	12.26	12.45	3302128
2008-05-13	12.39	12.46	12.34	12.45	10993936
2008-05-14	12.51	12.66	12.47	12.48	8451804
2008-05-15	12.49	12.74	12.47	12.72	5585934
2008-05-16	12.75	12.75	12.58	12.69	7263246
2008-05-19	12.74	12.85	12.63	12.75	8424286
2008-05-20	12.63	12.63	12.42	12.55	6230350
2008-05-21	12.48	12.55	12.22	12.22	8440904
2008-05-22	12.26	12.38	12.25	12.27	5499694
2008-05-23	12.25	12.30	12.16	12.24	6048460
2008-05-27	12.22	12.46	12.22	12.44	5138378
2008-05-28	12.51	12.53	12.38	12.51	10008068
2008-05-29	12.52	12.67	12.46	12.60	5021748
2008-05-30	12.66	12.73	12.63	12.68	5478878
2008-06-02	12.64	12.65	12.39	12.50	7097700
2008-06-03	12.52	12.62	12.33	12.43	10135002
2008-06-04	12.38	12.56	12.37	12.45	9887452
2008-06-05	12.53	12.76	12.50	12.71	7901400
2008-06-06	12.65	12.65	12.36	12.36	12720920
2008-06-09	12.45	12.45	12.21	12.34	8162424
2008-06-10	12.17	12.38	12.15	12.28	8567640
2008-06-11	12.22	12.24	11.97	11.97	11444418
2008-06-12	12.05	12.18	11.94	12.10	10050854
2008-06-13	12.13	12.30	12.08	12.23	6462776
2008-06-16	12.20	12.34	12.14	12.26	4927132
2008-06-17	12.33	12.34	12.18	12.21	8099860
2008-06-18	12.13	12.15	12.01	12.08	8857992
2008-06-19	12.01	12.25	11.92	12.13	12653526
2008-06-20	12.07	12.07	11.79	11.88	12916182
2008-06-23	11.88	11.91	11.72	11.77	8358292
2008-06-24	11.72	11.88	11.60	11.74	10971778
2008-06-25	11.78	12.04	11.78	11.80	10264544
2008-06-26	11.74	11.77	11.41	11.54	10697448
2008-06-27	11.50	11.53	11.32	11.52	18809882
2008-06-30	11.40	11.53	11.37	11.44	9531182
2008-07-01	11.32	11.45	11.21	11.43	18498654
2008-07-02	11.45	11.49	11.20	11.20	13003354
2008-07-03	11.28	11.31	11.12	11.22	8578396
2008-07-07	11.30	11.45	11.12	11.35	13705544
2008-07-08	11.28	11.43	11.22	11.42	13348174
2008-07-09	11.41	11.41	11.05	11.07	11885712
2008-07-10	11.12	11.23	11.00	11.22	13040406
2008-07-11	11.11	11.27	10.96	11.13	26645260
2008-07-14	11.21	11.28	10.97	11.02	23666286
2008-07-15	10.90	11.19	10.79	11.02	22237622
2008-07-16	11.06	11.24	10.94	11.16	13718618
2008-07-17	11.30	11.41	11.17	11.28	26019318
2008-07-18	11.34	11.40	11.09	11.25	19338234
2008-07-21	11.27	11.27	11.09	11.18	9950136
2008-07-22	10.95	11.12	10.88	11.12	15545414
2008-07-23	11.20	11.39	11.15	11.31	16389242
2008-07-24	11.36	11.37	11.03	11.03	12679928
2008-07-25	11.18	11.22	11.07	11.18	20218614
2008-07-28	11.19	11.19	10.94	10.98	10263060
2008-07-29	11.01	11.19	11.00	11.11	8644304
2008-07-30	11.21	11.26	11.08	11.23	15122262
2008-07-31	11.15	11.32	11.10	11.15	11852852
2008-08-01	11.24	11.24	10.98	11.08	17579192
2008-08-04	11.09	11.14	11.00	11.11	9051076
2008-08-05	11.14	11.36	11.09	11.32	9738122
2008-08-06	11.29	11.48	11.25	11.48	12255500
2008-08-07	11.39	11.54	11.31	11.46	17817900
2008-08-08	11.43	11.71	11.41	11.68	11781994
2008-08-11	11.71	11.90	11.64	11.75	11214296
2008-08-12	11.78	11.84	11.72	11.78	9625378
2008-08-13	11.77	11.82	11.63	11.73	9585706
2008-08-14	11.71	11.88	11.64	11.82	12528148
2008-08-15	11.84	11.92	11.76	11.87	9372522
2008-08-18	11.88	11.88	11.62	11.72	9678502
2008-08-19	11.63	11.66	11.49	11.51	10864744
2008-08-20	11.58	11.66	11.49	11.54	11079326
2008-08-21	11.49	11.56	11.41	11.49	8122206
2008-08-22	11.62	11.74	11.59	11.65	5864148
2008-08-25	11.62	11.67	11.48	11.50	13372496
2008-08-26	11.50	11.52	11.39	11.46	12225244
2008-08-27	11.50	11.63	11.45	11.57	7579598
2008-08-28	11.61	11.72	11.61	11.64	10645274
2008-08-29	11.55	11.59	11.38	11.38	17844910
2008-09-02	11.64	11.67	11.28	11.31	11437438
2008-09-03	11.28	11.32	11.10	11.16	13318194
2008-09-04	11.08	11.09	10.74	10.76	17807120
2008-09-05	10.68	10.84	10.63	10.76	14408778
2008-09-08	11.05	11.05	10.67	10.89	25334058
2008-09-09	10.85	10.98	10.66	10.70	16326226
2008-09-10	10.79	10.79	10.65	10.65	14895144
2008-09-11	10.58	10.83	10.48	10.83	19512522
2008-09-12	10.69	10.88	10.59	10.88	14367848
2008-09-15	10.46	10.72	10.35	10.35	40395456
2008-09-16	10.23	10.55	10.14	10.55	54853290
2008-09-17	10.25	10.33	9.42	9.96	44263094
2008-09-18	10.07	10.39	9.76	10.39	45571930
2008-09-19	11.12	11.12	10.43	10.43	22431596
2008-09-22	10.53	10.58	10.13	10.16	17706358
2008-09-23	10.21	10.41	10.03	10.15	33454214
2008-09-24	10.17	10.25	10.07	10.18	14168502
2008-09-25	10.24	10.51	10.18	10.35	29713802
2008-09-26	10.09	10.46	10.07	10.40	33362500
2008-09-29	10.16	10.22	9.48	9.50	41041414
2008-09-30	9.59	9.97	9.59	9.93	20694520
2008-10-01	9.84	9.89	9.64	9.84	26947388
2008-10-02	9.63	9.69	9.34	9.45	21715740
2008-10-03	9.53	9.76	9.28	9.32	26107498
2008-10-06	9.08	9.14	8.53	8.80	40746726
2008-10-07	9.03	9.04	8.35	8.35	29728160
2008-10-08	8.15	8.68	8.15	8.28	48608104
2008-10-09	8.44	8.57	7.65	8.00	46290124
2008-10-10	7.63	8.29	7.47	7.95	63060178
2008-10-13	8.39	8.88	8.23	8.88	32870204
2008-10-14	9.20	9.23	8.47	8.58	48833428
2008-10-15	8.51	8.53	7.92	7.94	35791854
2008-10-16	7.96	8.35	7.58	8.35	39838672
2008-10-17	8.21	8.65	8.06	8.27	31264802
2008-10-20	8.40	8.60	8.19	8.60	37734914
2008-10-21	8.47	8.52	8.10	8.15	20009836
2008-10-22	8.07	8.07	7.53	7.73	22789722
2008-10-23	7.77	7.94	7.40	7.90	37059492
2008-10-24	7.17	7.77	7.15	7.53	28272342
2008-10-27	7.45	7.77	7.30	7.38	17504662
2008-10-28	7.62	8.40	7.48	8.40	24177824
2008-10-29	8.28	8.44	8.06	8.08	33117418
2008-10-30	8.33	8.46	8.14	8.38	38308712
2008-10-31	8.19	8.51	8.18	8.33	46909756
2008-11-03	8.35	8.42	8.26	8.33	13548146
2008-11-04	8.48	8.73	8.42	8.68	24448936
2008-11-05	8.51	8.57	8.13	8.15	18080656
2008-11-06	8.06	8.11	7.64	7.70	23824916
2008-11-07	7.81	7.97	7.77	7.92	18432222
2008-11-10	8.11	8.11	7.74	7.83	12580270
2008-11-11	7.79	7.82	7.57	7.67	30540768
2008-11-12	7.54	7.57	7.29	7.31	14836968
2008-11-13	7.29	7.78	6.94	7.76	29438344
2008-11-14	7.59	7.79	7.35	7.41	22159890
2008-11-17	7.28	7.44	7.17	7.20	19151294
2008-11-18	7.23	7.34	7.00	7.30	16191806
2008-11-19	7.29	7.38	6.88	6.89	16502108
2008-11-20	6.79	7.12	6.54	6.60	38023376
2008-11-21	6.68	6.95	6.47	6.95	40298282
2008-11-24	7.09	7.46	7.03	7.29	23876810
2008-11-25	7.45	7.53	7.15	7.39	25723322
2008-11-26	7.20	7.64	7.18	7.62	17516670
2008-11-28	7.49	7.67	7.49	7.63	3719270
2008-12-01	7.49	7.49	7.07	7.08	12595886
2008-12-02	7.21	7.36	7.08	7.33	16009008
2008-12-03	7.17	7.55	7.15	7.54	19319634
2008-12-04	7.38	7.53	7.13	7.23	20124886
2008-12-05	7.16	7.54	7.01	7.52	20803324
2008-12-08	7.70	7.97	7.64	7.87	18814220
2008-12-09	7.75	8.04	7.73	7.82	16336536
2008-12-10	7.85	7.94	7.71	7.75	13966392
2008-12-11	7.69	7.84	7.54	7.59	35361756
2008-12-12	7.37	7.78	7.36	7.68	15702156
2008-12-15	7.75	7.75	7.48	7.59	11140268
2008-12-16	7.66	7.99	7.63	7.99	19651138
2008-12-17	7.85	7.95	7.72	7.83	17125726
2008-12-18	7.86	7.87	7.58	7.61	17686198
2008-12-19	7.71	7.81	7.64	7.64	34642102
2008-12-22	7.65	7.68	7.40	7.42	15815950
2008-12-23	7.60	7.64	7.42	7.43	11177478
2008-12-24	7.50	7.51	7.46	7.48	3326432
2008-12-26	7.51	7.54	7.47	7.47	4247256
2008-12-29	7.54	7.54	7.36	7.47	6016238
2008-12-30	7.49	7.64	7.49	7.61	8545730
2008-12-31	7.64	7.80	7.61	7.71	8277234
2009-01-02	7.75	8.04	7.69	8.00	8959878
2009-01-05	7.95	8.02	7.86	7.97	12531878
2009-01-06	8.06	8.23	8.02	8.16	16853650
2009-01-07	8.03	8.03	7.84	7.90	12421862
2009-01-08	7.84	7.97	7.80	7.95	11421464
2009-01-09	7.95	7.97	7.75	7.78	7885510
2009-01-12	7.80	7.80	7.58	7.64	10259138
2009-01-13	7.66	7.71	7.54	7.60	17308206
2009-01-14	7.52	7.56	7.33	7.37	17026572
2009-01-15	7.37	7.49	7.19	7.42	15304466
2009-01-16	7.56	7.58	7.32	7.47	14892734
2009-01-20	7.46	7.49	7.15	7.17	33716154
2009-01-21	7.34	7.52	7.23	7.51	11726306
2009-01-22	7.35	7.47	7.22	7.34	14985842
2009-01-23	7.21	7.58	7.20	7.45	14874794
2009-01-26	7.49	7.68	7.47	7.54	14685506
2009-01-27	7.56	7.67	7.51	7.58	12281110
2009-01-28	7.70	7.89	7.66	7.80	14275706
2009-01-29	7.73	7.73	7.53	7.57	10149714
2009-01-30	7.61	7.61	7.34	7.34	10150848
2009-02-02	7.30	7.56	7.28	7.46	9861888
2009-02-03	7.49	7.64	7.39	7.61	12654418
2009-02-04	7.63	7.82	7.59	7.60	11565844
2009-02-05	7.52	7.82	7.50	7.72	17938892
2009-02-06	7.78	8.06	7.76	7.99	15333810
2009-02-09	8.01	8.07	7.95	8.01	9213782
2009-02-10	7.98	8.04	7.64	7.68	17650000
2009-02-11	7.68	7.77	7.60	7.70	11356920
2009-02-12	7.63	7.75	7.50	7.73	11572088
2009-02-13	7.72	7.85	7.70	7.70	7834324
2009-02-17	7.50	7.52	7.38	7.38	12475794
2009-02-18	7.48	7.50	7.32	7.38	13326838
2009-02-19	7.46	7.46	7.20	7.20	13666742
2009-02-20	7.13	7.32	7.11	7.27	24569160
2009-02-23	7.30	7.31	6.92	6.94	28399208
2009-02-24	7.00	7.22	6.95	7.12	16381356
2009-02-25	7.15	7.32	7.01	7.19	36864266
2009-02-26	7.22	7.35	7.10	7.11	14141836
2009-02-27	7.03	7.21	7.02	7.06	13944890
2009-03-02	6.97	7.09	6.84	6.89	14690388
2009-03-03	6.94	6.97	6.79	6.83	14889494
2009-03-04	6.96	7.14	6.92	7.01	12825866
2009-03-05	6.92	7.02	6.78	6.79	13908600
2009-03-06	6.91	6.93	6.59	6.83	46663122
2009-03-09	6.69	6.84	6.54	6.61	18854976
2009-03-10	6.68	7.02	6.66	6.99	49545716
2009-03-11	7.10	7.22	7.02	7.15	28460176
2009-03-12	7.19	7.38	7.10	7.35	16178282
2009-03-13	7.37	7.40	7.25	7.35	13471348
2009-03-16	7.41	7.45	7.26	7.29	9802268
2009-03-17	7.31	7.56	7.27	7.55	11355050
2009-03-18	7.51	7.78	7.47	7.66	21290158
2009-03-19	7.80	7.82	7.62	7.68	12461518
2009-03-20	7.67	7.74	7.47	7.52	10531832
2009-03-23	7.71	7.97	7.63	7.97	10849824
2009-03-24	7.90	7.97	7.83	7.84	11959640
2009-03-25	7.92	8.00	7.67	7.88	18962608
2009-03-26	7.99	8.11	7.91	8.09	16774424
2009-03-27	8.02	8.02	7.90	7.91	12588868
2009-03-30	7.79	7.79	7.59	7.67	12785400
2009-03-31	7.79	7.96	7.76	7.81	10078068
2009-04-01	7.72	8.04	7.70	8.03	12126706
2009-04-02	8.18	8.42	8.13	8.24	14645796
2009-04-03	8.27	8.39	8.22	8.36	30179774
2009-04-06	8.28	8.32	8.13	8.27	30653930
2009-04-07	8.17	8.20	8.04	8.04	12568482
2009-04-08	8.17	8.26	8.11	8.16	10672708
2009-04-09	8.36	8.47	8.31	8.37	30211562
2009-04-13	8.39	8.45	8.30	8.37	11552652
2009-04-14	8.35	8.36	8.23	8.28	10869118
2009-04-15	8.21	8.27	8.14	8.25	11346656
2009-04-16	8.36	8.54	8.30	8.50	29552676
2009-04-17	8.50	8.52	8.40	8.48	17963164
2009-04-20	8.35	8.35	8.19	8.21	10751050
2009-04-21	8.18	8.37	8.16	8.35	14618044
2009-04-22	8.32	8.56	8.30	8.39	18245438
2009-04-23	8.45	8.46	8.26	8.43	13642540
2009-04-24	8.50	8.63	8.43	8.55	10391358
2009-04-27	8.49	8.64	8.47	8.51	8749046
2009-04-28	8.47	8.57	8.40	8.51	14151460
2009-04-29	8.57	8.73	8.53	8.60	11049282
2009-04-30	8.74	8.84	8.59	8.63	25428402
2009-05-01	8.66	8.74	8.56	8.74	7022252
2009-05-04	8.80	8.92	8.75	8.90	9108626
2009-05-05	8.85	8.88	8.78	8.85	9088104
2009-05-06	8.95	8.95	8.76	8.90	14497652
2009-05-07	8.92	8.94	8.52	8.56	36653076
2009-05-08	8.67	8.69	8.47	8.55	13726046
2009-05-11	8.47	8.66	8.45	8.57	11391814
2009-05-12	8.63	8.65	8.48	8.53	11605974
2009-05-13	8.48	8.50	8.31	8.31	26420586
2009-05-14	8.37	8.50	8.35	8.40	13505258
2009-05-15	8.48	8.53	8.40	8.40	14036654
2009-05-18	8.50	8.63	8.45	8.63	8680496
2009-05-19	8.59	8.75	8.58	8.68	14238990
2009-05-20	8.74	8.78	8.58	8.59	17401498
2009-05-21	8.53	8.56	8.36	8.44	12907326
2009-05-22	8.48	8.52	8.35	8.47	10869320
2009-05-26	8.38	8.71	8.35	8.69	11486632
2009-05-27	8.70	8.80	8.60	8.61	15429634
2009-05-28	8.71	8.77	8.56	8.73	12355734
2009-05-29	8.76	8.84	8.67	8.83	10793978
2009-06-01	8.95	9.10	8.92	9.08	15874168
2009-06-02	9.02	9.15	8.99	9.06	13743968
2009-06-03	9.03	9.03	8.89	8.96	11487668
2009-06-04	9.02	9.11	9.01	9.08	18743504
2009-06-05	9.17	9.21	9.07	9.17	19307802
2009-06-08	9.08	9.17	8.96	9.12	13437766
2009-06-09	9.18	9.23	9.10	9.16	12225394
2009-06-10	9.21	9.24	9.05	9.18	10699906
2009-06-11	9.19	9.32	9.16	9.22	12335484
2009-06-12	9.19	9.22	9.10	9.19	11411042
2009-06-15	9.12	9.17	9.01	9.10	13549314
2009-06-16	9.12	9.14	8.96	8.98	13601422
2009-06-17	9.01	9.10	8.94	9.03	15442170
2009-06-18	9.03	9.07	8.97	8.99	13542676
2009-06-19	9.03	9.09	8.98	9.06	22896566
2009-06-22	8.98	9.00	8.81	8.84	15364748
2009-06-23	8.85	8.87	8.77	8.84	11561346
2009-06-24	8.92	9.04	8.90	8.97	13363298
2009-06-25	8.92	9.13	8.88	9.10	17386500
2009-06-26	9.07	9.13	9.04	9.08	17910360
2009-06-29	9.10	9.21	9.09	9.18	10662840
2009-06-30	9.20	9.22	9.04	9.11	15497834
2009-07-01	9.17	9.24	9.13	9.15	22071344
2009-07-02	9.06	9.06	8.92	8.92	18547694
2009-07-06	8.88	8.94	8.82	8.89	11724556
2009-07-07	8.91	8.93	8.67	8.67	8982448
2009-07-08	8.71	8.73	8.58	8.68	17221626
2009-07-09	8.72	8.77	8.69	8.73	28062346
2009-07-10	8.70	8.79	8.67	8.77	20055272
2009-07-13	8.76	8.93	8.66	8.93	16473660
2009-07-14	8.92	8.95	8.85	8.94	13908040
2009-07-15	9.10	9.28	9.08	9.28	16612470
2009-07-16	9.25	9.42	9.22	9.41	17033440
2009-07-17	9.41	9.50	9.37	9.50	36895490
2009-07-20	9.55	9.60	9.50	9.59	41406078
2009-07-21	9.62	9.64	9.52	9.64	31632958
2009-07-22	9.64	9.73	9.62	9.70	14524474
2009-07-23	9.69	9.94	9.67	9.89	26829270
2009-07-24	9.75	9.84	9.68	9.83	21415814
2009-07-27	9.84	9.84	9.72	9.83	11483446
2009-07-28	9.76	9.86	9.70	9.85	11774972
2009-07-29	9.80	9.84	9.73	9.84	11856820
2009-07-30	9.94	10.03	9.87	9.89	22965728
2009-07-31	9.89	9.95	9.84	9.85	13467580
2009-08-03	9.98	9.99	9.89	9.99	15642336
2009-08-04	9.93	9.97	9.91	9.96	11647218
2009-08-05	10.00	10.00	9.83	9.87	10025156
2009-08-06	9.90	9.91	9.76	9.80	20416398
2009-08-07	9.94	9.96	9.85	9.90	23482892
2009-08-10	9.85	9.88	9.77	9.85	24927330
2009-08-11	9.81	9.82	9.71	9.71	9643584
2009-08-12	9.73	9.97	9.71	9.91	10676908
2009-08-13	9.94	9.97	9.85	9.95	12151684
2009-08-14	9.94	9.96	9.79	9.86	6911842
2009-08-17	9.70	9.73	9.60	9.62	10123216
2009-08-18	9.67	9.77	9.65	9.77	7433576
2009-08-19	9.64	9.83	9.62	9.79	11440566
2009-08-20	9.80	9.92	9.77	9.90	7822340
2009-08-21	9.96	10.06	9.90	10.05	13267148
2009-08-24	10.08	10.14	10.02	10.02	8481548
2009-08-25	10.07	10.14	10.04	10.04	9226852
2009-08-26	10.04	10.11	10.02	10.09	11369592
2009-08-27	10.06	10.11	9.94	10.11	18829274
2009-08-28	10.23	10.29	10.07	10.14	22097208
2009-08-31	10.03	10.04	9.96	10.01	19650312
2009-09-01	9.97	10.12	9.80	9.81	27299762
2009-09-02	9.79	9.87	9.77	9.83	9896110
2009-09-03	9.88	9.88	9.76	9.87	10676628
2009-09-04	9.87	10.05	9.86	10.05	20509630
2009-09-08	10.10	10.12	10.04	10.12	6249196
2009-09-09	10.10	10.22	10.08	10.20	14115350
2009-09-10	10.20	10.34	10.17	10.34	31454998
2009-09-11	10.33	10.37	10.26	10.35	23523360
2009-09-14	10.26	10.34	10.25	10.31	9048556
2009-09-15	10.34	10.41	10.30	10.38	9144976
2009-09-16	10.43	10.50	10.36	10.46	21677090
2009-09-17	10.43	10.50	10.39	10.42	11452822
2009-09-18	10.43	10.47	10.37	10.45	13098792
2009-09-21	10.38	10.45	10.34	10.40	12015702
2009-09-22	10.48	10.49	10.40	10.46	11382684
2009-09-23	10.50	10.62	10.42	10.46	13051834
2009-09-24	10.50	10.52	10.32	10.36	11163844
2009-09-25	10.32	10.39	10.28	10.29	18445164
2009-09-28	10.35	10.54	10.35	10.46	10125874
2009-09-29	10.46	10.51	10.38	10.41	22216310
2009-09-30	10.43	10.49	10.28	10.44	29816124
2009-10-01	10.39	10.39	10.13	10.13	32404620
2009-10-02	10.05	10.18	10.05	10.13	14309992
2009-10-05	10.15	10.23	10.08	10.21	12442580
2009-10-06	10.26	10.41	10.25	10.40	16493384
2009-10-07	10.37	10.41	10.33	10.38	10382276
2009-10-08	10.46	10.49	10.38	10.44	9998474
2009-10-09	10.40	10.51	10.39	10.51	18425550
2009-10-12	10.55	10.58	10.46	10.52	7997520
2009-10-13	10.52	10.58	10.48	10.56	9615848
2009-10-14	10.71	10.71	10.62	10.68	18362270
2009-10-15	10.63	10.67	10.59	10.66	11442890
2009-10-16	10.62	10.62	10.50	10.56	14431162
2009-10-19	10.59	10.68	10.55	10.68	18324316
2009-10-20	10.75	10.75	10.59	10.64	14169496
2009-10-21	10.65	10.82	10.62	10.65	18116982
2009-10-22	10.65	10.73	10.57	10.70	20659226
2009-10-23	10.84	10.85	10.62	10.67	32997938
2009-10-26	10.69	10.80	10.57	10.60	21220010
2009-10-27	10.60	10.66	10.50	10.54	18711766
2009-10-28	10.47	10.56	10.38	10.39	26111688
2009-10-29	10.49	10.60	10.43	10.59	21452780
2009-10-30	10.58	10.58	10.30	10.31	22670746
2009-11-02	10.32	10.44	10.23	10.37	33501426
2009-11-03	10.28	10.33	10.23	10.33	30066412
2009-11-04	10.37	10.51	10.37	10.39	15879130
2009-11-05	10.53	10.64	10.51	10.61	13479396
2009-11-06	10.56	10.65	10.54	10.63	9924092
2009-11-09	10.71	10.91	10.68	10.87	14874734
2009-11-10	10.85	10.90	10.81	10.87	10735186
2009-11-11	10.93	10.96	10.86	10.93	10423108
2009-11-12	10.93	10.98	10.84	10.85	12722636
2009-11-13	10.90	10.98	10.83	10.95	10872324
2009-11-16	11.00	11.09	10.97	11.07	16007096
2009-11-17	11.03	11.12	11.02	11.12	10003638
2009-11-18	11.11	11.11	11.00	11.06	8421324
2009-11-19	10.99	10.99	10.84	10.90	21146962
2009-11-20	10.83	10.87	10.81	10.85	11102562
2009-11-23	10.96	11.06	10.95	11.04	14472040
2009-11-24	11.03	11.03	10.95	11.02	14025020
2009-11-25	11.04	11.05	11.01	11.04	7015142
2009-11-27	10.77	10.93	10.73	10.86	10514862
2009-11-30	10.85	10.90	10.78	10.88	13966294
2009-12-01	10.96	11.07	10.96	11.05	17054106
2009-12-02	11.05	11.14	11.02	11.04	10424262
2009-12-03	11.09	11.14	11.02	11.04	12896454
2009-12-04	11.16	11.23	11.00	11.11	22042390
2009-12-07	11.12	11.16	11.07	11.09	13272998
2009-12-08	11.04	11.09	10.95	10.99	17652526
2009-12-09	11.01	11.10	10.94	11.10	14959016
2009-12-10	11.14	11.20	11.13	11.15	21856726
2009-12-11	11.19	11.20	11.09	11.12	8195972
2009-12-14	11.21	11.23	11.15	11.21	23433000
2009-12-15	11.19	11.23	11.10	11.14	10167566
2009-12-16	11.20	11.23	11.16	11.18	8965902
2009-12-17	11.14	11.14	11.03	11.04	10252120
2009-12-18	11.11	11.18	11.06	11.17	14629676
2009-12-21	11.24	11.31	11.21	11.27	12415314
2009-12-22	11.30	11.36	11.29	11.36	7608850
2009-12-23	11.38	11.41	11.34	11.40	10983208
2009-12-24	11.44	11.51	11.41	11.51	3333098
2009-12-28	11.53	11.56	11.48	11.54	18267442
2009-12-29	11.56	11.56	11.51	11.53	7698768
2009-12-30	11.51	11.57	11.49	11.57	11366894
2009-12-31	11.58	11.59	11.44	11.47	11527382
2010-01-04	11.57	11.65	11.55	11.64	16899350
2010-01-05	11.65	11.65	11.55	11.62	39976404
2010-01-06	11.62	11.63	11.48	11.49	20048028
2010-01-07	11.50	11.50	11.41	11.45	14586252
2010-01-08	11.43	11.53	11.39	11.52	23773318
2010-01-11	11.57	11.58	11.42	11.48	30482662
2010-01-12	11.41	11.43	11.31	11.35	19485766
2010-01-13	11.40	11.48	11.30	11.46	20107266
2010-01-14	11.45	11.53	11.44	11.49	15017200
2010-01-15	11.51	11.52	11.30	11.33	27066514
2010-01-19	11.36	11.53	11.36	11.53	14965492
2010-01-20	11.44	11.44	11.24	11.34	29397904
2010-01-21	11.38	11.43	11.19	11.22	25610940
2010-01-22	11.20	11.20	10.82	10.83	67404152
2010-01-25	10.93	10.99	10.86	10.92	66680608
2010-01-26	10.90	11.03	10.84	10.89	32250514
2010-01-27	10.90	11.01	10.82	10.98	35369854
2010-01-28	10.93	10.94	10.62	10.67	46286948
2010-01-29	10.77	10.78	10.43	10.48	53795166
2010-02-01	10.53	10.63	10.53	10.60	38430292
2010-02-02	10.64	10.74	10.58	10.71	27391148
2010-02-03	10.67	10.76	10.65	10.73	29568052
2010-02-04	10.67	10.69	10.42	10.43	32978148
2010-02-05	10.45	10.56	10.36	10.54	46507364
2010-02-08	10.55	10.61	10.48	10.49	45889842
2010-02-09	10.61	10.68	10.51	10.58	31783012
2010-02-10	10.61	10.62	10.49	10.55	20846626
2010-02-11	10.55	10.70	10.48	10.66	30351656
2010-02-12	10.59	10.70	10.52	10.68	30287100
2010-02-16	10.75	10.84	10.72	10.84	20466970
2010-02-17	10.89	10.89	10.82	10.87	17806592
2010-02-18	10.87	10.96	10.84	10.94	11528080
2010-02-19	10.88	10.97	10.87	10.91	13535594
2010-02-22	10.97	10.97	10.87	10.89	14074568
2010-02-23	10.88	10.89	10.71	10.76	20971462
2010-02-24	10.81	10.90	10.79	10.86	15077936
2010-02-25	10.72	10.85	10.65	10.83	23315272
2010-02-26	10.83	10.88	10.78	10.85	19403836
2010-03-01	10.90	11.00	10.88	10.99	12845008
2010-03-02	11.04	11.06	10.94	10.97	14023622
2010-03-03	11.00	11.03	10.94	10.98	16663594
2010-03-04	10.99	11.03	10.91	11.02	7249014
2010-03-05	11.10	11.17	11.06	11.16	14095614
2010-03-08	11.18	11.24	11.16	11.22	11722696
2010-03-09	11.20	11.34	11.18	11.27	24003778
2010-03-10	11.27	11.36	11.26	11.34	33817206
2010-03-11	11.31	11.39	11.29	11.39	10909520
2010-03-12	11.42	11.48	11.35	11.38	14918404
2010-03-15	11.34	11.38	11.28	11.37	17563958
2010-03-16	11.37	11.45	11.36	11.45	13229456
2010-03-17	11.47	11.55	11.44	11.49	19620962
2010-03-18	11.48	11.53	11.47	11.50	9005214
2010-03-19	11.51	11.52	11.35	11.40	18085982
2010-03-22	11.34	11.53	11.33	11.48	16861588
2010-03-23	11.52	11.60	11.47	11.59	11956776
2010-03-24	11.54	11.57	11.50	11.54	11754188
2010-03-25	11.61	11.69	11.53	11.56	16664188
2010-03-26	11.59	11.60	11.48	11.50	17161102
2010-03-29	11.55	11.60	11.52	11.54	15494578
2010-03-30	11.57	11.63	11.52	11.59	10629538
2010-03-31	11.55	11.59	11.50	11.55	9356400
2010-04-01	11.58	11.65	11.45	11.53	18215184
2010-04-05	11.57	11.67	11.46	11.67	9699168
2010-04-06	11.63	11.71	11.58	11.68	10143660
2010-04-07	11.64	11.69	11.57	11.63	11420416
2010-04-08	11.59	11.67	11.54	11.65	16910290
2010-04-09	11.68	11.75	11.64	11.74	10979298
2010-04-12	11.75	11.81	11.74	11.77	8320850
2010-04-13	11.75	11.82	11.71	11.80	11879632
2010-04-14	11.90	11.98	11.88	11.97	29962482
2010-04-15	11.98	12.03	11.95	12.03	18986476
2010-04-16	11.96	12.01	11.81	11.87	30408842
2010-04-19	11.85	11.91	11.76	11.89	17533490
2010-04-20	11.93	11.98	11.86	11.96	13888254
2010-04-21	12.03	12.04	11.92	11.98	18801674
2010-04-22	11.87	12.02	11.78	12.01	20022110
2010-04-23	12.01	12.06	11.94	12.04	25740334
2010-04-26	12.07	12.08	12.01	12.03	19625628
2010-04-27	11.98	12.03	11.77	11.79	56497978
2010-04-28	11.87	11.87	11.72	11.83	25521240
2010-04-29	11.88	11.97	11.86	11.95	18107118
2010-04-30	11.94	11.96	11.69	11.69	21095158
2010-05-03	11.73	11.90	11.73	11.86	13768806
2010-05-04	11.72	11.73	11.45	11.52	29682592
2010-05-05	11.40	11.54	11.39	11.47	26930058
2010-05-06	11.39	11.50	10.32	11.12	51048868
2010-05-07	11.07	11.15	10.63	10.88	50444540
2010-05-10	11.35	11.43	11.27	11.38	46776276
2010-05-11	11.26	11.50	11.25	11.30	25729966
2010-05-12	11.38	11.60	11.38	11.60	23624772
2010-05-13	11.56	11.64	11.40	11.43	22879450
2010-05-14	11.33	11.35	11.09	11.21	32995010
2010-05-17	11.24	11.28	11.04	11.26	29976310
2010-05-18	11.34	11.35	11.04	11.09	45040162
2010-05-19	11.06	11.15	10.92	11.01	53445140
2010-05-20	10.83	10.86	10.62	10.66	39667508
2010-05-21	10.47	10.80	10.43	10.74	42043898
2010-05-24	10.74	10.83	10.67	10.69	25923288
2010-05-25	10.41	10.68	10.34	10.66	36576672
2010-05-26	10.76	10.86	10.52	10.55	48645940
2010-05-27	10.79	10.92	10.76	10.91	38248752
2010-05-28	10.92	10.92	10.75	10.82	24232586
2010-06-01	10.77	10.94	10.70	10.72	26466842
2010-06-02	10.78	10.96	10.70	10.96	20759820
2010-06-03	10.99	11.09	10.93	11.07	25170422
2010-06-04	10.83	10.98	10.67	10.71	36988912
2010-06-07	10.77	10.80	10.54	10.56	21086362
2010-06-08	10.57	10.61	10.42	10.58	26650662
2010-06-09	10.66	10.75	10.47	10.52	26626974
2010-06-10	10.64	10.79	10.62	10.78	28425414
2010-06-11	10.67	10.89	10.67	10.87	21451166
2010-06-14	10.99	11.02	10.84	10.85	26047558
2010-06-15	10.92	11.15	10.90	11.14	23053556
2010-06-16	11.09	11.20	11.06	11.17	15507450
2010-06-17	11.22	11.23	11.09	11.21	19837562
2010-06-18	11.18	11.22	11.13	11.17	14238546
2010-06-21	11.29	11.31	11.03	11.09	17484284
2010-06-22	11.12	11.20	10.98	10.99	20366618
2010-06-23	11.03	11.06	10.89	10.97	18819412
2010-06-24	10.92	10.95	10.73	10.75	30534734
2010-06-25	10.82	10.83	10.66	10.74	31330966
2010-06-28	10.73	10.81	10.67	10.76	20527178
2010-06-29	10.58	10.60	10.29	10.36	39669456
2010-06-30	10.32	10.40	10.17	10.20	24999966
2010-07-01	10.21	10.27	10.01	10.16	45810670
2010-07-02	10.21	10.24	10.08	10.15	17021884
2010-07-06	10.31	10.38	10.14	10.25	30672228
2010-07-07	10.26	10.59	10.25	10.58	25780448
2010-07-08	10.68	10.68	10.52	10.64	17332792
2010-07-09	10.63	10.70	10.62	10.70	15716248
2010-07-12	10.67	10.79	10.67	10.75	17427034
2010-07-13	10.86	10.94	10.78	10.90	20581880
2010-07-14	10.94	11.04	10.91	10.97	24766860
2010-07-15	10.94	11.01	10.83	11.00	24838954
2010-07-16	10.91	10.93	10.68	10.69	30216200
2010-07-19	10.73	10.82	10.68	10.79	14704594
2010-07-20	10.60	10.88	10.56	10.86	31221078
2010-07-21	10.95	10.96	10.70	10.73	33310028
2010-07-22	10.87	11.06	10.86	11.02	23438476
2010-07-23	10.99	11.10	10.95	11.10	20772528
2010-07-26	11.10	11.17	11.05	11.16	13152470
2010-07-27	11.20	11.23	11.14	11.20	15588356
2010-07-28	11.18	11.22	11.07	11.11	26353398
2010-07-29	11.15	11.16	10.92	11.01	21295334
2010-07-30	10.89	11.02	10.85	10.96	17912676
2010-08-02	11.09	11.22	11.06	11.19	31420492
2010-08-03	11.18	11.18	11.11	11.13	10806998
2010-08-04	11.16	11.23	11.09	11.22	29363138
2010-08-05	11.15	11.19	11.10	11.17	10147540
2010-08-06	11.07	11.16	10.99	11.14	31234144
2010-08-09	11.17	11.24	11.13	11.22	27105414
2010-08-10	11.11	11.16	11.02	11.10	22578534
2010-08-11	10.93	10.94	10.80	10.84	36125398
2010-08-12	10.62	10.73	10.57	10.69	30331528
2010-08-13	10.64	10.70	10.62	10.64	12157422
2010-08-16	10.57	10.71	10.54	10.66	20537076
2010-08-17	10.76	10.87	10.72	10.77	34201174
2010-08-18	10.77	10.89	10.74	10.83	25232174
2010-08-19	10.79	10.83	10.64	10.70	27622016
2010-08-20	10.67	10.71	10.62	10.68	18632644
2010-08-23	10.73	10.76	10.58	10.58	16367542
2010-08-24	10.47	10.54	10.39	10.44	21187786
2010-08-25	10.37	10.55	10.35	10.50	22146022
2010-08-26	10.55	10.56	10.38	10.40	20309866
2010-08-27	10.46	10.53	10.29	10.52	29983848
2010-08-30	10.47	10.55	10.38	10.38	15187126
2010-08-31	10.36	10.42	10.29	10.35	31039926
2010-09-01	10.49	10.65	10.47	10.61	29596094
2010-09-02	10.62	10.71	10.60	10.71	18612898
2010-09-03	10.80	10.87	10.76	10.87	20717822
2010-09-07	10.82	10.87	10.77	10.78	15678684
2010-09-08	10.81	10.86	10.78	10.84	18581456
2010-09-09	10.93	10.95	10.85	10.87	13895182
2010-09-10	10.88	10.89	10.80	10.87	16300576
2010-09-13	10.98	11.09	10.96	11.07	23197310
2010-09-14	11.07	11.20	11.03	11.11	18854354
2010-09-15	11.10	11.21	11.08	11.18	14763220
2010-09-16	11.17	11.26	11.15	11.25	15601216
2010-09-17	11.28	11.29	11.21	11.27	28839312
2010-09-20	11.31	11.45	11.28	11.43	19105056
2010-09-21	11.45	11.51	11.37	11.41	37269156
2010-09-22	11.37	11.42	11.30	11.36	16811502
2010-09-23	11.28	11.46	11.27	11.34	19862520
2010-09-24	11.45	11.57	11.45	11.56	16332570
2010-09-27	11.59	11.66	11.54	11.57	30640156
2010-09-28	11.60	11.61	11.42	11.58	29431854
2010-09-29	11.56	11.61	11.53	11.56	12266908
2010-09-30	11.62	11.69	11.45	11.51	26278666
2010-10-01	11.59	11.61	11.48	11.52	24335226
2010-10-04	11.46	11.52	11.34	11.42	16975820
2010-10-05	11.50	11.68	11.50	11.65	15426034
2010-10-06	11.65	11.68	11.50	11.59	14339804
2010-10-07	11.64	11.64	11.51	11.59	9899260
2010-10-08	11.60	11.68	11.52	11.66	13341142
2010-10-11	11.68	11.73	11.63	11.68	12082112
2010-10-12	11.64	11.77	11.57	11.75	22014480
2010-10-13	11.82	11.90	11.78	11.84	30958812
2010-10-14	11.87	11.89	11.78	11.85	11029332
2010-10-15	12.01	12.05	11.91	12.05	42693890
2010-10-18	12.05	12.13	12.01	12.13	21505096
2010-10-19	11.90	12.00	11.82	11.91	50409346
2010-10-20	11.95	12.08	11.93	12.01	47254434
2010-10-21	12.08	12.10	11.90	12.02	55297792
2010-10-22	12.02	12.07	12.00	12.06	11525052
2010-10-25	12.10	12.18	12.09	12.09	18999996
2010-10-26	12.05	12.14	12.00	12.12	20635674
2010-10-27	12.07	12.17	12.03	12.16	23674576
2010-10-28	12.21	12.22	12.07	12.16	17096100
2010-10-29	12.18	12.23	12.16	12.18	16677010
2010-11-01	12.24	12.31	12.13	12.19	16937684
2010-11-02	12.30	12.34	12.27	12.31	14973646
2010-11-03	12.33	12.38	12.23	12.38	30232656
2010-11-04	12.51	12.57	12.48	12.56	27349634
2010-11-05	12.57	12.57	12.50	12.55	17475216
2010-11-08	12.53	12.58	12.50	12.56	15004186
2010-11-09	12.60	12.64	12.47	12.53	18159874
2010-11-10	12.54	12.55	12.42	12.54	14106868
2010-11-11	12.30	12.36	12.22	12.34	24255288
2010-11-12	12.28	12.34	12.11	12.17	21570926
2010-11-15	12.23	12.24	12.13	12.14	17600190
2010-11-16	12.05	12.09	11.87	11.92	35839298
2010-11-17	11.93	12.00	11.87	11.92	20825694
2010-11-18	12.05	12.17	12.05	12.12	21610494
2010-11-19	12.12	12.17	12.08	12.16	10239702
2010-11-22	12.10	12.23	12.07	12.23	18828248
2010-11-23	12.11	12.13	11.98	12.05	22019776
2010-11-24	12.15	12.25	12.13	12.25	14432334
2010-11-26	12.15	12.22	12.12	12.13	4980842
2010-11-29	12.12	12.15	11.99	12.10	14345782
2010-11-30	11.99	12.04	11.94	11.98	21385996
2010-12-01	12.15	12.27	12.12	12.23	21456844
2010-12-02	12.25	12.39	12.24	12.38	19251160
2010-12-03	12.31	12.41	12.31	12.40	18355446
2010-12-06	12.39	12.44	12.38	12.41	12878030
2010-12-07	12.55	12.55	12.41	12.42	19821052
2010-12-08	12.47	12.53	12.41	12.53	18021630
2010-12-09	12.58	12.58	12.49	12.54	12462498
2010-12-10	12.56	12.61	12.52	12.59	11633836
2010-12-13	12.65	12.66	12.56	12.57	13802086
2010-12-14	12.57	12.64	12.56	12.59	12583268
2010-12-15	12.58	12.64	12.51	12.54	9196862
2010-12-16	12.56	12.62	12.50	12.56	11870204
2010-12-17	12.55	12.57	12.51	12.54	11958018
2010-12-20	12.57	12.59	12.48	12.55	9541396
2010-12-21	12.59	12.63	12.57	12.63	11115236
2010-12-22	12.61	12.63	12.59	12.61	10815412
2010-12-23	12.60	12.62	12.57	12.61	6456288
2010-12-27	12.55	12.65	12.53	12.63	5982640
2010-12-28	12.66	12.67	12.60	12.62	5814942
2010-12-29	12.65	12.67	12.63	12.64	7469704
2010-12-30	12.63	12.65	12.60	12.61	10091820
2010-12-31	12.61	12.62	12.55	12.60	12704036
2011-01-03	12.69	12.81	12.69	12.74	14855116
2011-01-04	12.80	12.81	12.70	12.79	18383254
2011-01-05	12.76	12.88	12.74	12.86	23674704
2011-01-06	12.89	12.94	12.84	12.94	22089816
2011-01-07	12.93	12.94	12.77	12.88	17831038
2011-01-10	12.86	12.91	12.80	12.89	20666448
2011-01-11	12.93	12.94	12.83	12.87	16783932
2011-01-12	12.94	12.99	12.90	12.98	27160124
2011-01-13	12.99	13.01	12.93	12.97	26089370
2011-01-14	12.98	13.09	12.96	13.09	15706686
2011-01-18	13.01	13.12	12.99	13.10	17267986
2011-01-19	13.13	13.13	12.97	13.01	22431054
2011-01-20	12.96	12.96	12.83	12.94	30717692
2011-01-21	13.01	13.02	12.86	12.86	23263284
2011-01-24	12.87	13.05	12.86	13.04	36983490
2011-01-25	13.01	13.11	12.98	13.10	22028822
2011-01-26	13.14	13.22	13.10	13.18	16570952
2011-01-27	13.18	13.26	13.15	13.22	18104816
2011-01-28	13.24	13.24	12.87	12.92	32364268
2011-01-31	12.93	13.00	12.85	13.00	27972988
2011-02-01	13.09	13.24	13.08	13.22	24745318
2011-02-02	13.19	13.27	13.19	13.24	17495374
2011-02-03	13.24	13.29	13.13	13.26	22928882
2011-02-04	13.29	13.36	13.24	13.35	15135192
2011-02-07	13.38	13.48	13.37	13.41	19596644
2011-02-08	13.44	13.48	13.39	13.47	10377086
2011-02-09	13.45	13.48	13.40	13.44	10378188
2011-02-10	13.34	13.42	13.29	13.38	15677116
2011-02-11	13.39	13.47	13.35	13.45	25499546
2011-02-14	13.44	13.50	13.43	13.47	11883496
2011-02-15	13.45	13.45	13.37	13.42	12084742
2011-02-16	13.46	13.51	13.42	13.49	13573066
2011-02-17	13.43	13.54	13.42	13.52	13297770
2011-02-18	13.54	13.55	13.47	13.50	12668008
2011-02-22	13.33	13.40	13.15	13.17	44693604
2011-02-23	13.13	13.15	12.94	13.02	24512590
2011-02-24	13.03	13.10	12.91	13.06	22721024
2011-02-25	13.15	13.24	13.12	13.23	15607462
2011-02-28	13.27	13.32	13.19	13.28	18506652
2011-03-01	13.31	13.33	13.02	13.03	29106332
2011-03-02	13.05	13.20	13.03	13.11	19854444
2011-03-03	13.23	13.32	13.23	13.32	19116806
2011-03-04	13.32	13.32	13.13	13.21	27870746
2011-03-07	13.27	13.27	12.96	13.04	29718138
2011-03-08	13.05	13.20	13.00	13.15	21981596
2011-03-09	13.11	13.15	13.02	13.10	23827494
2011-03-10	12.95	12.96	12.83	12.85	30037556
2011-03-11	12.78	12.95	12.78	12.90	22831368
2011-03-14	12.84	12.92	12.77	12.84	19310678
2011-03-15	12.47	12.72	12.44	12.65	29874938
2011-03-16	12.58	12.63	12.26	12.34	42914116
2011-03-17	12.51	12.59	12.45	12.47	21920606
2011-03-18	12.60	12.60	12.44	12.45	36965088
2011-03-21	12.65	12.74	12.63	12.66	17859540
2011-03-22	12.68	12.69	12.63	12.64	18408368
2011-03-23	12.61	12.74	12.56	12.71	11671356
2011-03-24	12.81	12.93	12.75	12.91	20826532
2011-03-25	12.95	13.01	12.93	12.94	12474570
2011-03-28	12.99	13.02	12.90	12.91	16541532
2011-03-29	12.90	13.01	12.84	13.00	10314914
2011-03-30	13.08	13.09	13.03	13.06	12456416
2011-03-31	13.04	13.08	13.01	13.03	12434578
2011-04-01	13.09	13.12	12.97	13.01	21968272
2011-04-04	13.04	13.04	12.91	12.96	11743206
2011-04-05	12.96	13.04	12.93	12.94	19840746
2011-04-06	13.03	13.06	12.96	13.04	21893130
2011-04-07	13.02	13.09	12.94	13.04	18338852
2011-04-08	13.09	13.09	12.92	12.97	12738336
2011-04-11	12.99	13.02	12.91	12.95	11593842
2011-04-12	12.87	12.91	12.80	12.84	16129154
2011-04-13	12.91	12.97	12.85	12.92	14449762
2011-04-14	12.86	12.91	12.78	12.90	11016088
2011-04-15	12.86	12.90	12.80	12.87	20411832
2011-04-18	12.74	12.76	12.60	12.76	17684306
2011-04-19	12.77	12.79	12.71	12.79	19942112
2011-04-20	12.98	13.08	12.97	13.06	18568652
2011-04-21	13.18	13.19	13.11	13.18	20499858
2011-04-25	13.18	13.20	13.15	13.19	12519324
2011-04-26	13.22	13.34	13.20	13.30	14376964
2011-04-27	13.33	13.40	13.27	13.38	16058542
2011-04-28	13.35	13.40	13.32	13.38	16992558
2011-04-29	13.37	13.40	13.33	13.37	14995412
2011-05-02	13.43	13.45	13.31	13.32	13416160
2011-05-03	13.32	13.35	13.24	13.33	16328752
2011-05-04	13.33	13.36	13.20	13.29	21927980
2011-05-05	13.25	13.35	13.17	13.22	26872332
2011-05-06	13.33	13.40	13.23	13.24	21394882
2011-05-09	13.27	13.34	13.22	13.30	7962278
2011-05-10	13.31	13.43	13.31	13.42	27207894
2011-05-11	13.41	13.44	13.22	13.30	23698630
2011-05-12	13.26	13.41	13.19	13.40	21968160
2011-05-13	13.35	13.36	13.22	13.23	20415378
2011-05-16	13.17	13.23	13.02	13.04	33939692
2011-05-17	12.97	13.05	12.90	13.04	110385196
2011-05-18	13.05	13.16	13.03	13.14	23927124
2011-05-19	13.19	13.19	13.08	13.16	16364374
2011-05-20	13.15	13.18	13.06	13.08	26916618
2011-05-23	12.91	12.95	12.85	12.90	25217344
2011-05-24	12.93	12.94	12.86	12.86	17531386
2011-05-25	12.84	12.97	12.82	12.90	24826092
2011-05-26	12.88	13.01	12.88	12.99	22437788
2011-05-27	13.00	13.05	12.98	13.05	25109044
2011-05-31	13.16	13.23	13.10	13.23	21345414
2011-06-01	13.20	13.24	12.95	12.96	33254832
2011-06-02	12.97	13.02	12.91	12.97	20809680
2011-06-03	12.82	12.89	12.76	12.77	21554492
2011-06-06	12.76	12.80	12.67	12.68	16873444
2011-06-07	12.72	12.75	12.63	12.64	17615580
2011-06-08	12.59	12.62	12.52	12.55	19987034
2011-06-09	12.56	12.61	12.52	12.56	10666890
2011-06-10	12.52	12.53	12.38	12.39	21814200
2011-06-13	12.40	12.46	12.35	12.40	23329612
2011-06-14	12.51	12.59	12.49	12.55	18235324
2011-06-15	12.43	12.49	12.29	12.32	33123270
2011-06-16	12.31	12.37	12.20	12.29	18455678
2011-06-17	12.37	12.38	12.19	12.22	39895796
2011-06-20	12.18	12.31	12.17	12.27	17454106
2011-06-21	12.34	12.52	12.28	12.49	28681676
2011-06-22	12.42	12.50	12.39	12.40	22270518
2011-06-23	12.25	12.50	12.22	12.49	25155828
2011-06-24	12.45	12.45	12.26	12.27	23521018
2011-06-27	12.30	12.50	12.26	12.44	23962700
2011-06-28	12.47	12.60	12.46	12.59	16118662
2011-06-29	12.64	12.69	12.56	12.69	16565462
2011-06-30	12.75	12.87	12.73	12.85	18196946
2011-07-01	12.87	13.08	12.83	13.06	22903042
2011-07-05	13.05	13.10	13.02	13.08	16311990
2011-07-06	13.08	13.16	13.03	13.14	13517108
2011-07-07	13.23	13.33	13.22	13.30	26018256
2011-07-08	13.18	13.24	13.10	13.24	23908324
2011-07-11	13.09	13.16	12.97	13.02	23381370
2011-07-12	12.98	13.02	12.89	12.90	18861634
2011-07-13	12.97	13.07	12.89	12.93	11161020
2011-07-14	12.96	13.04	12.77	12.82	21503424
2011-07-15	12.95	12.98	12.87	12.96	28475800
2011-07-18	12.90	12.97	12.80	12.92	16761350
2011-07-19	13.04	13.23	13.03	13.23	24641620
2011-07-20	13.33	13.33	13.16	13.19	11853564
2011-07-21	13.17	13.31	13.10	13.25	22434046
2011-07-22	13.24	13.38	13.23	13.36	12629884
2011-07-25	13.25	13.40	13.22	13.33	11805876
2011-07-26	13.34	13.44	13.32	13.39	16658640
2011-07-27	13.25	13.26	13.01	13.03	26931262
2011-07-28	13.01	13.16	12.97	13.01	21409162
2011-07-29	12.89	13.05	12.81	12.91	22954838
2011-08-01	13.07	13.10	12.75	12.90	23997742
2011-08-02	12.82	12.89	12.61	12.63	42248028
2011-08-03	12.64	12.79	12.46	12.76	43072782
2011-08-04	12.61	12.63	12.22	12.24	67391674
2011-08-05	12.33	12.38	11.81	12.17	65683540
2011-08-08	11.80	11.99	11.48	11.48	89921712
2011-08-09	11.61	12.01	11.31	12.01	83606004
2011-08-10	11.78	11.90	11.51	11.54	69241058
2011-08-11	11.71	12.13	11.65	11.98	63192932
2011-08-12	12.13	12.15	11.94	12.06	29171794
2011-08-15	12.16	12.29	12.10	12.29	69936206
2011-08-16	12.18	12.27	12.02	12.19	40466326
2011-08-17	12.18	12.29	12.01	12.13	43156460
2011-08-18	11.79	11.79	11.43	11.54	61895382
2011-08-19	11.39	11.60	11.24	11.26	75489268
2011-08-22	11.49	11.52	11.28	11.31	40644778
2011-08-23	11.40	11.75	11.36	11.74	37140278
2011-08-24	11.73	11.87	11.64	11.84	44996796
2011-08-25	11.84	11.89	11.63	11.67	40875436
2011-08-26	11.63	11.93	11.50	11.90	46333184
2011-08-29	12.02	12.21	12.02	12.20	39851818
2011-08-30	12.18	12.32	12.09	12.25	24940344
2011-08-31	12.32	12.40	12.12	12.22	24520514
2011-09-01	12.25	12.34	12.08	12.09	22643070
2011-09-02	11.88	11.94	11.77	11.81	28678940
2011-09-06	11.56	11.78	11.50	11.76	22863068
2011-09-07	11.93	12.06	11.90	12.06	21515214
2011-09-08	12.02	12.18	11.97	12.00	18921208
2011-09-09	11.91	11.97	11.69	11.75	33013798
2011-09-12	11.63	11.89	11.61	11.89	22505094
2011-09-13	11.94	12.06	11.86	12.03	32684212
2011-09-14	12.12	12.34	11.97	12.21	33621964
2011-09-15	12.33	12.43	12.23	12.40	25153606
2011-09-16	12.40	12.49	12.37	12.49	30007080
2011-09-19	12.33	12.51	12.23	12.46	23528696
2011-09-20	12.53	12.65	12.42	12.43	49470558
2011-09-21	12.48	12.58	12.24	12.25	44161590
2011-09-22	11.93	12.04	11.71	11.87	82461872
2011-09-23	11.83	12.04	11.78	12.00	52197796
2011-09-26	12.06	12.18	11.86	12.15	41016306
2011-09-27	12.36	12.49	12.24	12.31	43886642
2011-09-28	12.35	12.42	12.12	12.13	24657602
2011-09-29	12.31	12.36	11.92	12.11	39386232
2011-09-30	11.95	12.05	11.79	11.80	33469960
2011-10-03	11.71	11.88	11.52	11.54	47078626
2011-10-04	11.41	11.78	11.30	11.77	33952420
2011-10-05	11.75	12.04	11.65	12.02	26480188
2011-10-06	11.99	12.20	11.92	12.20	21334612
2011-10-07	12.21	12.28	12.08	12.15	19545018
2011-10-10	12.29	12.54	12.29	12.53	16416584
2011-10-11	12.48	12.61	12.45	12.58	21545112
2011-10-12	12.68	12.77	12.64	12.64	19226468
2011-10-13	12.63	12.79	12.60	12.78	19954584
2011-10-14	12.95	13.02	12.89	13.00	23006810
2011-10-17	12.98	12.98	12.74	12.80	17802504
2011-10-18	12.76	12.99	12.64	12.91	17423712
2011-10-19	12.84	12.86	12.64	12.66	24490584
2011-10-20	12.66	12.67	12.45	12.61	17875332
2011-10-21	12.75	12.83	12.67	12.77	19585262
2011-10-24	12.81	13.01	12.79	12.97	25307352
2011-10-25	12.93	12.94	12.73	12.76	24069902
2011-10-26	12.88	12.89	12.58	12.82	14990088
2011-10-27	13.12	13.28	13.03	13.20	27884196
2011-10-28	13.14	13.27	13.13	13.24	18011580
2011-10-31	13.11	13.16	13.00	13.01	12862226
2011-11-01	12.70	12.79	12.62	12.65	33196422
2011-11-02	12.81	12.86	12.71	12.80	17999976
2011-11-03	12.94	13.12	12.79	13.11	23279430
2011-11-04	13.01	13.06	12.90	13.03	11406452
2011-11-07	13.02	13.12	12.89	13.11	12764866
2011-11-08	13.21	13.27	13.07	13.26	14476188
2011-11-09	13.00	13.03	12.76	12.80	20789474
2011-11-10	12.96	12.96	12.72	12.84	11454078
2011-11-11	12.96	13.12	12.95	13.08	9877078
2011-11-14	13.05	13.11	12.95	12.98	6521970
2011-11-15	12.96	13.20	12.96	13.16	15485562
2011-11-16	13.05	13.17	12.94	12.96	17482970
2011-11-17	12.93	12.94	12.61	12.71	24997554
2011-11-18	12.70	12.72	12.59	12.61	14593702
2011-11-21	12.47	12.48	12.27	12.39	18825990
2011-11-22	12.36	12.43	12.27	12.37	14135414
2011-11-23	12.27	12.29	12.07	12.07	25073554
2011-11-25	12.04	12.18	12.01	12.01	14131714
2011-11-28	12.31	12.42	12.31	12.40	19592032
2011-11-29	12.41	12.49	12.31	12.34	9530820
2011-11-30	12.66	12.82	12.63	12.81	27460984
2011-12-01	12.78	12.91	12.78	12.88	15959344
2011-12-02	12.98	13.01	12.85	12.87	11084644
2011-12-05	13.05	13.11	12.95	13.02	12167838
2011-12-06	13.02	13.08	12.96	13.01	11733202
2011-12-07	12.96	13.08	12.85	13.03	11650440
2011-12-08	12.96	13.04	12.80	12.82	13632518
2011-12-09	12.86	13.05	12.85	13.02	16561166
2011-12-12	12.91	12.91	12.76	12.86	116341850
2011-12-13	12.95	12.99	12.70	12.74	23459602
2011-12-14	12.71	12.72	12.50	12.54	27793354
2011-12-15	12.67	12.68	12.50	12.51	18947942
2011-12-16	12.52	12.65	12.46	12.49	39398936
2011-12-19	12.53	12.56	12.33	12.37	20306248
2011-12-20	12.54	12.74	12.54	12.72	17925520
2011-12-21	12.64	12.64	12.37	12.51	18212564
2011-12-22	12.55	12.66	12.55	12.66	9373628
2011-12-23	12.66	12.78	12.66	12.78	9490448
2011-12-27	12.76	12.84	12.75	12.80	5577924
2011-12-28	12.80	12.81	12.64	12.67	9702472
2011-12-29	12.70	12.79	12.68	12.77	11778590
2011-12-30	12.75	12.81	12.73	12.73	7502558
2012-01-03	12.94	13.01	12.90	12.91	53679696
2012-01-04	12.90	12.97	12.83	12.94	9488588
2012-01-05	12.93	13.01	12.87	12.98	13513688
2012-01-06	12.99	13.02	12.93	12.99	9978214
2012-01-09	13.03	13.04	12.93	12.97	8173016
2012-01-10	13.09	13.12	13.01	13.01	11466146
2012-01-11	12.99	13.09	12.98	13.05	8308028
2012-01-12	13.08	13.13	13.00	13.12	9730908
2012-01-13	13.04	13.06	12.95	13.04	11942846
2012-01-17	13.13	13.19	13.07	13.10	11066168
2012-01-18	13.14	13.31	13.13	13.29	14418728
2012-01-19	13.36	13.42	13.35	13.39	14850220
2012-01-20	13.36	13.42	13.36	13.40	26720494
2012-01-23	13.42	13.52	13.36	13.45	58044358
2012-01-24	13.39	13.46	13.37	13.44	11504298
2012-01-25	13.56	13.58	13.42	13.54	35868362
2012-01-26	13.59	13.60	13.40	13.45	17425608
2012-01-27	13.40	13.49	13.40	13.45	16520330
2012-01-30	13.34	13.51	13.33	13.49	15395754
2012-01-31	13.58	13.59	13.44	13.52	16178572
2012-02-01	13.65	13.71	13.60	13.65	17944746
2012-02-02	13.70	13.74	13.65	13.69	12040900
2012-02-03	13.80	13.89	13.78	13.86	14788786
2012-02-06	13.82	13.88	13.79	13.87	13404646
2012-02-07	13.86	13.94	13.80	13.90	14776294
2012-02-08	13.93	14.00	13.89	13.99	22989632
2012-02-09	14.05	14.14	14.01	14.12	18972924
2012-02-10	14.03	14.05	13.97	14.02	12738846
2012-02-13	14.12	14.14	14.03	14.11	16844636
2012-02-14	14.09	14.14	14.02	14.13	13088160
2012-02-15	14.20	14.29	14.03	14.06	24426394
2012-02-16	14.06	14.28	14.04	14.26	20095544
2012-02-17	14.31	14.31	14.21	14.26	18569808
2012-02-21	14.28	14.39	14.24	14.32	19440746
2012-02-22	14.30	14.34	14.24	14.27	16206246
2012-02-23	14.26	14.35	14.18	14.33	11015374
2012-02-24	14.38	14.43	14.37	14.41	10993466
2012-02-27	14.34	14.48	14.27	14.44	17052882
2012-02-28	14.45	14.54	14.42	14.54	20220166
2012-02-29	14.55	14.61	14.42	14.47	20912964
2012-03-01	14.55	14.59	14.48	14.56	27956806
2012-03-02	14.55	14.60	14.50	14.54	17570784
2012-03-05	14.53	14.55	14.36	14.42	14492258
2012-03-06	14.28	14.30	14.20	14.27	28073720
2012-03-07	14.34	14.40	14.32	14.38	21581834
2012-03-08	14.46	14.56	14.43	14.53	14517652
2012-03-09	14.55	14.61	14.54	14.59	12731558
2012-03-12	14.58	14.63	14.54	14.61	11853588
2012-03-13	14.70	14.90	14.68	14.90	38024104
2012-03-14	14.91	15.02	14.86	14.96	25483548
2012-03-15	15.02	15.03	14.93	15.00	24904178
2012-03-16	14.99	14.99	14.91	14.94	18957706
2012-03-19	14.97	15.09	14.94	15.05	17863792
2012-03-20	14.96	15.06	14.92	15.04	11432180
2012-03-21	15.06	15.13	15.03	15.03	17649854
2012-03-22	14.97	15.04	14.94	15.00	15004834
2012-03-23	15.02	15.02	14.92	14.99	19023084
2012-03-26	15.10	15.22	15.06	15.22	24375472
2012-03-27	15.23	15.27	15.20	15.21	12875910
2012-03-28	15.21	15.27	15.08	15.16	12978894
2012-03-29	15.08	15.15	15.02	15.13	11474252
2012-03-30	15.18	15.19	15.04	15.08	16014418
2012-04-02	15.08	15.26	15.05	15.24	32815952
2012-04-03	15.27	15.31	15.15	15.23	13552756
2012-04-04	15.11	15.12	14.96	15.05	18419454
2012-04-05	15.00	15.10	14.99	15.09	10119684
2012-04-09	14.90	15.05	14.89	14.98	13779722
2012-04-10	14.99	15.05	14.74	14.77	28745904
2012-04-11	14.89	14.93	14.82	14.86	18613094
2012-04-12	14.89	15.06	14.88	15.04	18138818
2012-04-13	15.00	15.00	14.79	14.81	21060712
2012-04-16	14.89	14.90	14.63	14.65	40977816
2012-04-17	14.70	14.99	14.70	14.97	20538096
2012-04-18	14.89	14.92	14.81	14.85	14212610
2012-04-19	14.81	14.95	14.61	14.70	38469620
2012-04-20	14.76	14.82	14.63	14.64	23250946
2012-04-23	14.53	14.57	14.40	14.53	31060438
2012-04-24	14.51	14.60	14.44	14.50	19250238
2012-04-25	14.81	14.92	14.81	14.90	28710286
2012-04-26	14.90	15.05	14.90	15.02	18955090
2012-04-27	15.04	15.07	14.96	15.02	11353132
2012-04-30	15.00	15.01	14.89	14.91	20123540
2012-05-01	14.90	15.11	14.88	14.96	23355960
2012-05-02	14.88	14.98	14.85	14.97	12842486
2012-05-03	15.00	15.00	14.81	14.85	18397958
2012-05-04	14.72	14.74	14.53	14.54	24187758
2012-05-07	14.45	14.57	14.42	14.50	16173370
2012-05-08	14.42	14.49	14.26	14.44	20349808
2012-05-09	14.30	14.52	14.24	14.45	20927014
2012-05-10	14.47	14.48	14.31	14.34	17288676
2012-05-11	14.31	14.50	14.29	14.35	14322822
2012-05-14	14.25	14.33	14.20	14.22	28108878
2012-05-15	14.26	14.35	14.15	14.18	16883192
2012-05-16	14.25	14.26	14.05	14.07	25619950
2012-05-17	14.09	14.11	13.86	13.87	22552594
2012-05-18	13.92	13.97	13.71	13.74	25196198
2012-05-21	13.77	14.08	13.74	14.08	17106262
2012-05-22	14.12	14.16	13.95	14.03	15628552
2012-05-23	13.93	14.09	13.80	14.05	17437288
2012-05-24	14.09	14.09	13.86	13.97	16600650
2012-05-25	13.96	13.99	13.90	13.94	10010324
2012-05-29	14.08	14.18	14.02	14.12	14668268
2012-05-30	14.00	14.08	13.95	14.03	11102992
2012-05-31	14.01	14.06	13.86	13.97	23844164
2012-06-01	13.73	13.81	13.60	13.60	24028746
2012-06-04	13.65	13.71	13.52	13.68	15706490
2012-06-05	13.65	13.78	13.63	13.76	14268194
2012-06-06	13.86	14.10	13.86	14.08	17740496
2012-06-07	14.22	14.22	14.00	14.01	13362290
2012-06-08	14.00	14.17	13.96	14.17	15210346
2012-06-11	14.28	14.29	13.94	13.97	27117382
2012-06-12	14.00	14.12	13.91	14.11	16018664
2012-06-13	14.09	14.16	13.98	14.02	22708872
2012-06-14	14.03	14.14	13.94	14.09	21162244
2012-06-15	14.09	14.22	14.07	14.19	29203388
2012-06-18	14.14	14.34	14.12	14.29	17300956
2012-06-19	14.37	14.46	14.35	14.40	13111816
2012-06-20	14.42	14.47	14.31	14.43	18961824
2012-06-21	14.42	14.44	14.07	14.08	12347720
2012-06-22	14.14	14.26	14.11	14.24	28528544
2012-06-25	14.11	14.11	13.93	13.95	10928770
2012-06-26	13.99	14.04	13.91	14.01	11240824
2012-06-27	14.07	14.13	14.03	14.09	14875222
2012-06-28	14.00	14.02	13.82	13.98	21104642
2012-06-29	14.22	14.39	14.18	14.36	17999330
2012-07-02	14.41	14.45	14.34	14.45	16942780
2012-07-03	14.44	14.56	14.43	14.56	6853114
2012-07-05	14.53	14.63	14.47	14.56	14129196
2012-07-06	14.47	14.47	14.25	14.35	13804304
2012-07-09	14.31	14.35	14.23	14.32	14639394
2012-07-10	14.37	14.42	14.11	14.16	14580090
2012-07-11	14.15	14.18	13.98	14.09	15684010
2012-07-12	13.99	14.01	13.84	13.95	19515640
2012-07-13	13.98	14.17	13.98	14.14	13779250
2012-07-16	14.14	14.19	14.09	14.12	9420470
2012-07-17	14.21	14.22	14.00	14.18	16763710
2012-07-18	14.18	14.45	14.17	14.42	16260214
2012-07-19	14.51	14.60	14.49	14.55	19686898
2012-07-20	14.52	14.54	14.37	14.38	31410420
2012-07-23	14.14	14.29	14.03	14.24	13050272
2012-07-24	14.25	14.28	14.01	14.10	15752186
2012-07-25	14.00	14.13	13.96	14.04	16461088
2012-07-26	14.25	14.32	14.18	14.26	14087826
2012-07-27	14.34	14.59	14.29	14.57	18278078
2012-07-30	14.59	14.68	14.54	14.57	17852906
2012-07-31	14.61	14.71	14.60	14.63	17480970
2012-08-01	14.73	14.73	14.53	14.58	18240602
2012-08-02	14.46	14.65	14.41	14.49	13260700
2012-08-03	14.74	14.82	14.67	14.77	16377134
2012-08-06	14.83	14.94	14.82	14.88	22640356
2012-08-07	14.93	15.04	14.90	14.98	15374652
2012-08-08	14.95	15.02	14.92	14.98	17118400
2012-08-09	15.00	15.06	14.97	15.03	8787472
2012-08-10	14.98	15.07	14.95	15.07	22866040
2012-08-13	15.07	15.12	15.01	15.11	10418330
2012-08-14	15.16	15.16	15.03	15.08	12665324
2012-08-15	15.09	15.12	15.06	15.09	11301538
2012-08-16	15.17	15.32	15.15	15.29	14346360
2012-08-17	15.32	15.38	15.30	15.38	16270062
2012-08-20	15.36	15.41	15.31	15.39	16192448
2012-08-21	15.45	15.48	15.25	15.29	20252704
2012-08-22	15.26	15.36	15.20	15.32	37099974
2012-08-23	15.25	15.29	15.16	15.19	14113710
2012-08-24	15.14	15.31	15.11	15.29	12514816
2012-08-27	15.35	15.36	15.27	15.30	9647802
2012-08-28	15.29	15.32	15.22	15.27	15733618
2012-08-29	15.29	15.34	15.24	15.30	9582812
2012-08-30	15.23	15.25	15.12	15.13	12042062
2012-08-31	15.24	15.29	15.09	15.23	13221114
2012-09-04	15.23	15.29	15.10	15.25	13611760
2012-09-05	15.24	15.31	15.20	15.23	17578510
2012-09-06	15.34	15.58	15.32	15.57	15790670
2012-09-07	15.53	15.58	15.49	15.55	16006132
2012-09-10	15.52	15.56	15.38	15.38	12532250
2012-09-11	15.41	15.50	15.40	15.42	10634316
2012-09-12	15.49	15.52	15.41	15.51	10383052
2012-09-13	15.52	15.78	15.51	15.72	17638836
2012-09-14	15.76	15.86	15.74	15.79	20608144
2012-09-17	15.80	15.82	15.75	15.81	7630690
2012-09-18	15.77	15.82	15.77	15.82	10617760
2012-09-19	15.81	15.87	15.78	15.83	34489692
2012-09-20	15.78	15.82	15.72	15.80	14270270
2012-09-21	15.81	15.85	15.73	15.76	17937748
2012-09-24	15.64	15.68	15.60	15.66	9362288
2012-09-25	15.69	15.71	15.43	15.44	10879502
2012-09-26	15.41	15.42	15.24	15.33	14781942
2012-09-27	15.35	15.56	15.33	15.52	9697134
2012-09-28	15.49	15.54	15.39	15.41	16246698
2012-10-01	15.48	15.56	15.34	15.38	29854808
2012-10-02	15.45	15.48	15.29	15.40	15035382
2012-10-03	15.45	15.52	15.38	15.48	10537272
2012-10-04	15.50	15.56	15.43	15.53	7925474
2012-10-05	15.60	15.61	15.41	15.45	9157796
2012-10-08	15.34	15.38	15.26	15.29	35163630
2012-10-09	15.26	15.27	15.05	15.09	30969310
2012-10-10	15.10	15.12	15.00	15.03	26970158
2012-10-11	15.14	15.15	14.97	14.97	13798646
2012-10-12	14.98	15.05	14.93	14.96	14276526
2012-10-15	15.00	15.05	14.91	15.04	10338200
2012-10-16	15.06	15.26	15.06	15.24	22450868
2012-10-17	15.12	15.21	15.09	15.16	21196848
2012-10-18	15.12	15.18	14.93	14.98	24502372
2012-10-19	14.98	14.98	14.65	14.65	25692354
2012-10-22	14.65	14.78	14.62	14.75	12177764
2012-10-23	14.65	14.73	14.57	14.59	21123912
2012-10-24	14.63	14.67	14.48	14.50	12784410
2012-10-25	14.59	14.61	14.42	14.47	10471744
2012-10-26	14.45	14.56	14.36	14.50	19385274
2012-10-31	14.49	14.51	14.39	14.44	38868912
2012-11-01	14.51	14.69	14.48	14.67	12538056
2012-11-02	14.72	14.74	14.47	14.48	18268844
2012-11-05	14.49	14.60	14.46	14.56	12036298
2012-11-06	14.63	14.73	14.59	14.63	12140662
2012-11-07	14.47	14.48	14.22	14.26	20196816
2012-11-08	14.31	14.35	14.05	14.06	18927150
2012-11-09	14.05	14.26	14.04	14.12	28790798
2012-11-12	14.18	14.20	14.05	14.10	10223988
2012-11-13	14.00	14.16	13.96	14.03	20175814
2012-11-14	14.10	14.13	13.86	13.89	30501664
2012-11-15	13.90	13.96	13.77	13.81	17898964
2012-11-16	13.83	13.88	13.61	13.83	17345178
2012-11-19	14.00	14.22	13.99	14.21	21953836
2012-11-20	14.19	14.20	14.02	14.15	29239308
2012-11-21	14.16	14.23	14.14	14.20	20198456
2012-11-23	14.29	14.44	14.27	14.43	16570960
2012-11-26	14.40	14.49	14.35	14.49	16138340
2012-11-27	14.48	14.52	14.39	14.42	21506628
2012-11-28	14.33	14.52	14.25	14.51	22532138
2012-11-29	14.58	14.63	14.52	14.58	27040708
2012-11-30	14.58	14.60	14.52	14.57	12603512
2012-12-03	14.68	14.69	14.53	14.55	15812916
2012-12-04	14.55	14.56	14.45	14.52	21323598
2012-12-05	14.49	14.49	14.29	14.38	25176406
2012-12-06	14.34	14.50	14.27	14.46	19477740
2012-12-07	14.53	14.55	14.33	14.39	47442702
2012-12-10	14.35	14.49	14.34	14.42	27452404
2012-12-11	14.54	14.70	14.51	14.62	19841960
2012-12-12	14.69	14.70	14.56	14.59	13110080
2012-12-13	14.57	14.64	14.44	14.49	17561302
2012-12-14	14.39	14.44	14.31	14.35	18332068
2012-12-17	14.35	14.53	14.34	14.52	17626678
2012-12-18	14.59	14.75	14.54	14.74	22085214
2012-12-19	14.77	14.78	14.66	14.66	18421404
2012-12-20	14.67	14.71	14.59	14.69	14209570
2012-12-21	14.41	14.50	14.36	14.48	27099170
2012-12-24	14.44	14.46	14.41	14.44	5188410
2012-12-26	14.44	14.48	14.30	14.36	8449824
2012-12-27	14.35	14.38	14.16	14.34	21490294
2012-12-28	14.23	14.33	14.17	14.18	16506948
2012-12-31	14.15	14.49	14.13	14.43	30372550
2013-01-02	14.81	14.92	14.74	14.91	30083418
2013-01-03	14.90	14.94	14.77	14.81	19579332
2013-01-04	14.80	14.81	14.70	14.75	13667474
2013-01-07	14.71	14.77	14.65	14.73	15375890
2013-01-08	14.73	14.76	14.60	14.68	11130624
2013-01-09	14.69	14.73	14.67	14.70	23198464
2013-01-10	14.81	14.81	14.65	14.78	19470542
2013-01-11	14.77	14.82	14.74	14.80	10115738
2013-01-14	14.70	14.74	14.64	14.70	19463776
2013-01-15	14.64	14.64	14.55	14.61	16168280
2013-01-16	14.62	14.72	14.60	14.66	17444668
2013-01-17	14.73	14.77	14.70	14.72	12706166
2013-01-18	14.66	14.70	14.62	14.70	15480962
2013-01-22	14.71	14.74	14.63	14.74	12802370
2013-01-23	14.87	14.95	14.85	14.89	18976192
2013-01-24	14.66	14.77	14.62	14.64	26756892
2013-01-25	14.69	14.75	14.63	14.65	32416916
2013-01-28	14.67	14.75	14.64	14.70	14428668
2013-01-29	14.68	14.75	14.60	14.72	13582694
2013-01-30	14.71	14.78	14.66	14.68	11926580
2013-01-31	14.73	14.81	14.69	14.70	10834524
2013-02-01	14.83	14.90	14.77	14.87	14645052
2013-02-04	14.82	14.84	14.66	14.67	21763558
2013-02-05	14.73	14.90	14.71	14.84	19259242
2013-02-06	14.78	14.89	14.78	14.84	14875446
2013-02-07	14.85	14.87	14.70	14.84	19868596
2013-02-08	14.90	15.00	14.89	14.97	18265192
2013-02-11	14.99	15.01	14.94	15.00	12871148
2013-02-12	14.98	15.01	14.92	14.95	10737794
2013-02-13	14.97	15.00	14.90	14.94	17999074
2013-02-14	14.86	14.92	14.83	14.90	12740354
2013-02-15	14.91	14.96	14.85	14.89	10023388
2013-02-19	14.92	14.99	14.92	14.99	9237158
2013-02-20	14.99	15.00	14.78	14.79	13324488
2013-02-21	14.74	14.75	14.62	14.67	33263152
2013-02-22	14.77	14.85	14.71	14.85	17345578
2013-02-25	14.93	14.98	14.63	14.64	16158436
2013-02-26	14.68	14.75	14.61	14.72	15218956
2013-02-27	14.70	14.92	14.69	14.85	16499368
2013-02-28	14.85	14.94	14.82	14.82	13330366
2013-03-01	14.75	14.87	14.68	14.84	11010336
2013-03-04	14.80	14.89	14.78	14.89	9997266
2013-03-05	14.97	15.13	14.97	15.09	24874364
2013-03-06	15.14	15.15	15.06	15.08	14349660
2013-03-07	15.09	15.14	15.07	15.12	10653844
2013-03-08	15.19	15.19	15.10	15.15	11980278
2013-03-11	15.12	15.19	15.07	15.18	10736910
2013-03-12	15.14	15.17	15.06	15.13	9704130
2013-03-13	15.12	15.18	15.07	15.12	10970706
2013-03-14	15.17	15.24	15.17	15.22	11512952
2013-03-15	15.17	15.18	15.06	15.10	19710158
2013-03-18	14.98	15.17	14.96	15.11	12344780
2013-03-19	15.15	15.18	14.96	15.09	14551504
2013-03-20	15.17	15.20	15.11	15.16	14613614
2013-03-21	15.01	15.05	14.96	14.99	11593466
2013-03-22	15.03	15.11	15.02	15.09	6818334
2013-03-25	15.15	15.18	15.00	15.05	9150102
2013-03-26	15.13	15.15	15.09	15.15	8449490
2013-03-27	15.04	15.12	15.01	15.11	14460776
2013-03-28	15.07	15.15	15.05	15.14	14851118
2013-04-01	15.15	15.15	15.00	15.04	9259812
2013-04-02	15.09	15.16	15.06	15.10	8435594
2013-04-03	15.11	15.14	14.95	14.98	16947234
2013-04-04	14.98	15.01	14.91	14.98	11271984
2013-04-05	14.78	14.89	14.74	14.87	14025392
2013-04-08	14.88	14.93	14.82	14.93	12645950
2013-04-09	14.97	15.08	14.90	15.04	11940074
2013-04-10	15.08	15.32	15.07	15.30	21107378
2013-04-11	15.22	15.27	15.19	15.25	12486326
2013-04-12	15.18	15.23	15.09	15.18	11498916
2013-04-15	15.13	15.16	14.94	14.94	32846676
2013-04-16	15.05	15.14	15.01	15.12	16639962
2013-04-17	14.99	15.00	14.75	14.81	24092884
2013-04-18	14.88	14.88	14.62	14.66	31545642
2013-04-19	14.63	14.73	14.55	14.68	17219964
2013-04-22	14.73	14.83	14.66	14.79	14642600
2013-04-23	14.86	15.01	14.82	14.95	24910400
2013-04-24	14.86	15.02	14.84	14.98	11095648
2013-04-25	15.01	15.10	14.99	15.03	12937768
2013-04-26	15.00	15.07	14.96	15.02	10734200
2013-04-29	15.06	15.28	15.06	15.24	16512234
2013-04-30	15.26	15.41	15.22	15.40	26791896
2013-05-01	15.38	15.40	15.25	15.27	17378372
2013-05-02	15.29	15.48	15.28	15.46	12827760
2013-05-03	15.59	15.64	15.57	15.61	20861720
2013-05-06	15.65	15.70	15.63	15.68	14484784
2013-05-07	15.69	15.72	15.59	15.67	12560924
2013-05-08	15.66	15.80	15.63	15.80	16986644
2013-05-09	15.77	15.85	15.71	15.75	20527932
2013-05-10	15.78	15.82	15.72	15.80	9392468
2013-05-13	15.78	15.80	15.73	15.76	9465724
2013-05-14	15.74	15.86	15.74	15.81	14746674
2013-05-15	15.80	15.86	15.76	15.86	12839464
2013-05-16	15.90	16.04	15.89	15.94	18301660
2013-05-17	16.00	16.11	15.96	16.10	34379024
2013-05-20	16.06	16.16	16.05	16.10	16182116
2013-05-21	16.07	16.10	15.99	16.05	16768888
2013-05-22	16.08	16.15	15.81	15.88	28816704
2013-05-23	15.74	15.93	15.71	15.87	34030706
2013-05-24	15.77	15.86	15.73	15.85	10553210
2013-05-28	16.02	16.07	15.89	15.92	12611634
2013-05-29	15.84	15.93	15.77	15.88	16461854
2013-05-30	15.90	16.05	15.88	15.98	17674856
2013-05-31	15.92	16.06	15.82	15.83	13932850
2013-06-03	15.85	15.92	15.74	15.91	20009144
2013-06-04	15.93	16.01	15.80	15.84	18547174
2013-06-05	15.80	15.84	15.67	15.69	15854664
2013-06-06	15.69	15.75	15.56	15.72	29457228
2013-06-07	15.80	15.88	15.72	15.87	13022612
2013-06-10	15.93	15.97	15.88	15.90	12781950
2013-06-11	15.76	15.90	15.72	15.74	14615594
2013-06-12	15.82	15.85	15.59	15.63	17902596
2013-06-13	15.60	15.84	15.58	15.81	15217074
2013-06-14	15.79	15.84	15.68	15.69	11558450
2013-06-17	15.79	15.93	15.77	15.84	13176642
2013-06-18	15.87	16.00	15.86	15.96	12637532
2013-06-19	15.98	15.98	15.77	15.78	22448094
2013-06-20	15.61	15.68	15.39	15.43	31562998
2013-06-21	15.37	15.39	15.15	15.26	24222778
2013-06-24	15.12	15.17	14.97	15.07	22371548
2013-06-25	15.23	15.26	15.10	15.20	16528914
2013-06-26	15.35	15.35	15.24	15.29	40940590
2013-06-27	15.38	15.44	15.35	15.36	13088430
2013-06-28	15.24	15.38	15.18	15.29	18291108
2013-07-01	15.41	15.50	15.36	15.38	19152788
2013-07-02	15.37	15.51	15.31	15.40	28990630
2013-07-03	15.36	15.56	15.36	15.49	23194050
2013-07-05	15.58	15.60	15.42	15.59	28408074
2013-07-08	15.67	15.69	15.54	15.58	15659586
2013-07-09	15.65	15.67	15.57	15.64	24937656
2013-07-10	15.64	15.74	15.63	15.69	17678926
2013-07-11	15.85	15.97	15.84	15.96	20649964
2013-07-12	15.97	15.99	15.91	15.97	14417806
2013-07-15	15.98	16.03	15.92	16.01	9099930
2013-07-16	16.00	16.04	15.97	16.02	9948246
2013-07-17	16.07	16.10	16.01	16.04	10961240
2013-07-18	16.05	16.08	15.96	16.00	8533430
2013-07-19	15.83	15.85	15.69	15.72	27199230
2013-07-22	15.76	15.79	15.72	15.77	10077342
2013-07-23	15.79	15.82	15.70	15.71	9168940
2013-07-24	15.88	15.89	15.78	15.81	11582810
2013-07-25	15.80	15.84	15.75	15.82	9657534
2013-07-26	15.75	15.87	15.71	15.87	12054154
2013-07-29	15.83	15.89	15.81	15.84	7955334
2013-07-30	15.90	15.99	15.88	15.92	11124338
2013-07-31	15.95	16.01	15.84	15.87	13681782
2013-08-01	15.97	16.05	15.97	16.04	15494510
2013-08-02	16.04	16.12	16.01	16.11	8866734
2013-08-05	16.07	16.16	16.07	16.14	8738112
2013-08-06	16.14	16.14	16.01	16.06	9372466
2013-08-07	16.02	16.06	15.95	16.02	10499932
2013-08-08	16.09	16.10	15.97	16.07	10117386
2013-08-09	16.04	16.08	15.94	15.99	7339554
2013-08-12	15.90	16.11	15.90	16.09	9966566
2013-08-13	16.11	16.23	16.03	16.20	9430934
2013-08-14	16.20	16.24	16.13	16.19	10591344
2013-08-15	16.03	16.03	15.90	15.93	14072134
2013-08-16	15.93	15.99	15.88	15.91	14471232
2013-08-19	15.92	16.02	15.86	15.86	9624158
2013-08-20	15.91	15.96	15.85	15.89	6635736
2013-08-21	15.89	15.97	15.81	15.85	12136616
2013-08-22	15.90	15.94	15.82	15.92	12098202
2013-08-23	16.06	16.07	15.99	16.04	10144610
2013-08-26	16.03	16.10	15.96	15.96	13593688
2013-08-27	15.81	15.86	15.65	15.68	13722808
2013-08-28	15.66	15.77	15.65	15.69	9001212
2013-08-29	15.72	15.86	15.70	15.78	9575400
2013-08-30	15.81	15.81	15.66	15.70	14343128
2013-09-03	15.77	15.83	15.66	15.72	14789936
2013-09-04	15.75	15.89	15.73	15.87	14321172
2013-09-05	15.89	15.93	15.85	15.88	7428022
2013-09-06	15.93	15.96	15.76	15.89	10285700
2013-09-09	15.98	16.11	15.97	16.08	11429152
2013-09-10	16.17	16.21	16.12	16.18	13549576
2013-09-11	16.04	16.14	16.03	16.10	18665312
2013-09-12	16.11	16.17	16.07	16.11	12105264
2013-09-13	16.15	16.16	16.08	16.13	7982336
2013-09-16	16.26	16.26	16.06	16.11	16426966
2013-09-17	16.13	16.22	16.13	16.19	12802730
2013-09-18	16.24	16.41	16.20	16.39	17656162
2013-09-19	16.42	16.46	16.39	16.40	13298336
2013-09-20	16.38	16.39	16.19	16.21	15559262
2013-09-23	16.31	16.35	16.17	16.26	16086990
2013-09-24	16.23	16.26	16.12	16.19	9495098
2013-09-25	16.21	16.23	16.11	16.16	9182570
2013-09-26	16.23	16.30	16.17	16.22	10130528
2013-09-27	16.13	16.15	16.07	16.12	12399080
2013-09-30	15.95	16.08	15.91	16.02	15044210
2013-10-01	16.04	16.20	16.02	16.16	16355514
2013-10-02	16.07	16.19	16.05	16.17	16255950
2013-10-03	16.18	16.18	15.94	16.03	12985186
2013-10-04	16.01	16.12	16.00	16.09	10681620
2013-10-07	15.98	16.12	15.97	16.02	9135478
2013-10-08	16.01	16.03	15.75	15.77	16185318
2013-10-09	15.81	15.89	15.69	15.83	20540826
2013-10-10	15.96	16.11	15.95	16.09	16409640
2013-10-11	16.06	16.23	16.05	16.23	17817132
2013-10-14	16.13	16.30	16.11	16.28	14279816
2013-10-15	16.24	16.32	16.18	16.18	14500716
2013-10-16	16.25	16.36	16.24	16.34	16384336
2013-10-17	16.23	16.36	16.20	16.34	14842362
2013-10-18	16.51	16.63	16.46	16.62	15869384
2013-10-21	16.69	16.76	16.68	16.71	10803100
2013-10-22	16.77	16.79	16.62	16.71	32716272
2013-10-23	16.63	16.66	16.55	16.63	10266658
2013-10-24	16.65	16.72	16.60	16.67	7067108
2013-10-25	16.79	16.82	16.70	16.75	6762602
2013-10-28	16.80	16.82	16.72	16.81	10028056
2013-10-29	16.90	16.95	16.84	16.91	9950008
2013-10-30	16.95	16.96	16.81	16.88	11149788
2013-10-31	16.85	16.92	16.81	16.83	57424048
2013-11-01	16.90	16.92	16.77	16.83	9270356
2013-11-04	16.88	16.91	16.83	16.90	11953506
2013-11-05	16.83	16.90	16.79	16.85	9024144
2013-11-06	16.94	17.03	16.92	17.02	10501532
2013-11-07	17.02	17.05	16.78	16.80	21070522
2013-11-08	16.84	16.96	16.76	16.95	17894440
2013-11-11	16.95	16.99	16.90	16.97	15659758
2013-11-12	16.90	17.05	16.90	17.02	9419542
2013-11-13	16.95	17.17	16.93	17.16	13500872
2013-11-14	17.05	17.13	17.03	17.11	16957040
2013-11-15	17.11	17.17	17.10	17.15	15412632
2013-11-18	17.18	17.19	17.05	17.09	10480018
2013-11-19	17.07	17.15	17.00	17.03	8898290
2013-11-20	17.04	17.13	16.93	16.97	8652272
2013-11-21	17.02	17.12	17.02	17.12	10782042
2013-11-22	17.12	17.12	17.06	17.08	6221812
2013-11-25	17.11	17.13	17.04	17.08	18360800
2013-11-26	17.09	17.19	17.07	17.14	10631712
2013-11-27	17.18	17.29	17.18	17.28	13210838
2013-11-29	17.31	17.40	17.30	17.35	8465958
2013-12-02	17.36	17.40	17.25	17.29	9883256
2013-12-03	17.23	17.35	17.23	17.33	11455878
2013-12-04	17.28	17.41	17.23	17.35	13147774
2013-12-05	17.39	17.39	17.27	17.29	8537662
2013-12-06	17.41	17.45	17.36	17.41	8796596
2013-12-09	17.46	17.52	17.43	17.47	8003224
2013-12-10	17.46	17.47	17.41	17.43	16249704
2013-12-11	17.46	17.49	17.25	17.27	15075374
2013-12-12	17.28	17.28	17.15	17.16	11008176
2013-12-13	17.24	17.24	17.10	17.10	9705456
2013-12-16	17.19	17.31	17.17	17.27	12029064
2013-12-17	17.26	17.32	17.24	17.27	11159134
2013-12-18	17.25	17.41	17.02	17.40	34221480
2013-12-19	17.40	17.46	17.37	17.43	17322696
2013-12-20	17.39	17.52	17.37	17.48	17653816
2013-12-23	17.64	17.72	17.60	17.71	14571944
2013-12-24	17.72	17.76	17.71	17.76	5228130
2013-12-26	17.80	17.83	17.77	17.81	7160464
2013-12-27	17.85	17.85	17.77	17.79	7649928
2013-12-30	17.78	17.78	17.73	17.76	9277592
2013-12-31	17.80	17.88	17.78	17.87	13689488
2014-01-02	17.81	17.81	17.67	17.70	17104950
2014-01-03	17.74	17.74	17.60	17.61	10409556
2014-01-06	17.59	17.65	17.52	17.58	9049242
2014-01-07	17.66	17.77	17.63	17.74	14323570
2014-01-08	17.75	17.80	17.68	17.74	9392682
2014-01-09	17.82	17.82	17.58	17.63	12683794
2014-01-10	17.68	17.71	17.57	17.66	25920112
2014-01-13	17.65	17.73	17.42	17.47	12890466
2014-01-14	17.54	17.78	17.52	17.77	12838722
2014-01-15	17.87	18.03	17.84	17.98	19347926
2014-01-16	17.99	18.00	17.94	17.98	13862572
2014-01-17	17.95	17.98	17.84	17.88	12677354
2014-01-21	18.02	18.02	17.82	17.97	12588354
2014-01-22	17.95	17.98	17.90	17.95	8431764
2014-01-23	17.87	17.91	17.79	17.91	12835868
2014-01-24	17.84	17.87	17.56	17.57	30993228
2014-01-27	17.59	17.60	17.32	17.40	16027924
2014-01-28	17.25	17.33	17.20	17.30	26290836
2014-01-29	17.15	17.26	17.10	17.16	22438616
2014-01-30	17.37	17.43	17.28	17.37	16659610
2014-01-31	17.23	17.50	17.23	17.41	21886984
2014-02-03	17.37	17.44	16.98	17.05	31951482
2014-02-04	17.08	17.16	17.03	17.11	11451256
2014-02-05	17.08	17.18	16.96	17.13	18406122
2014-02-06	17.14	17.32	17.14	17.32	18279232
2014-02-07	17.43	17.56	17.35	17.55	20929498
2014-02-10	17.55	17.62	17.51	17.59	13517266
2014-02-11	17.66	17.85	17.64	17.80	14082748
2014-02-12	17.85	17.90	17.83	17.87	16095600
2014-02-13	17.77	18.02	17.75	18.00	13828554
2014-02-14	17.99	18.07	17.94	18.04	24752516
2014-02-18	18.06	18.09	18.00	18.05	11892858
2014-02-19	18.01	18.09	17.95	17.99	17223354
2014-02-20	17.99	18.09	17.91	18.05	13393936
2014-02-21	18.10	18.13	17.97	17.98	12745006
2014-02-24	17.96	18.14	17.96	18.05	15690398
2014-02-25	18.08	18.08	17.95	18.00	11223048
2014-02-26	18.01	18.08	17.94	18.01	11641274
2014-02-27	18.01	18.17	17.99	18.16	10898626
2014-02-28	18.15	18.23	17.97	18.18	19401932
2014-03-03	17.95	18.03	17.84	17.98	18054422
2014-03-04	18.18	18.26	18.15	18.22	23209602
2014-03-05	18.26	18.28	18.21	18.24	17861422
2014-03-06	18.27	18.30	18.23	18.27	17330668
2014-03-07	18.32	18.33	18.14	18.21	14394722
2014-03-10	18.20	18.24	18.11	18.18	15115258
2014-03-11	18.21	18.28	18.09	18.14	18913198
2014-03-12	18.07	18.19	18.01	18.17	12712144
2014-03-13	18.22	18.23	17.86	17.93	18794774
2014-03-14	17.89	17.95	17.80	17.82	17879542
2014-03-17	17.94	18.08	17.90	18.03	32889800
2014-03-18	18.04	18.28	18.04	18.26	13727808
2014-03-19	18.23	18.31	18.07	18.19	15578658
2014-03-20	18.17	18.38	18.14	18.33	11790950
2014-03-21	18.33	18.37	18.12	18.16	18219334
2014-03-24	18.21	18.28	17.99	18.14	20708372
2014-03-25	18.18	18.29	18.11	18.25	15252516
2014-03-26	18.34	18.37	18.03	18.03	15026718
2014-03-27	18.02	18.05	17.87	17.96	25855032
2014-03-28	18.02	18.15	17.96	18.04	12711662
2014-03-31	18.15	18.25	18.13	18.18	14567022
2014-04-01	18.21	18.39	18.21	18.39	14048946
2014-04-02	18.44	18.46	18.33	18.40	21009388
2014-04-03	18.43	18.47	18.26	18.31	15525130
2014-04-04	18.41	18.44	17.91	17.96	20194238
2014-04-07	17.89	17.99	17.75	17.82	22362540
2014-04-08	17.86	18.01	17.80	17.98	14659444
2014-04-09	18.04	18.23	17.99	18.22	13313840
2014-04-10	18.22	18.25	17.77	17.80	16174002
2014-04-11	17.68	17.82	17.59	17.60	28508844
2014-04-14	17.72	17.84	17.65	17.78	9984670
2014-04-15	17.81	17.91	17.57	17.87	17178522
2014-04-16	17.97	18.05	17.84	18.04	27999432
2014-04-17	17.96	18.09	17.86	18.02	15763488
2014-04-21	18.03	18.11	17.98	18.09	7055080
2014-04-22	18.10	18.20	18.06	18.16	10957030
2014-04-23	18.13	18.13	17.96	17.97	22852070
2014-04-24	18.26	18.27	17.99	18.11	10021328
2014-04-25	18.00	18.04	17.84	17.88	12804090
2014-04-28	17.94	18.11	17.81	18.05	24138168
2014-04-29	18.09	18.21	18.06	18.17	10952220
2014-04-30	18.15	18.27	18.10	18.23	18331296
2014-05-01	18.22	18.34	18.20	18.25	9955306
2014-05-02	18.29	18.30	18.18	18.20	13440212
2014-05-05	18.15	18.29	18.09	18.29	8164472
2014-05-06	18.26	18.26	18.08	18.09	9400318
2014-05-07	18.12	18.14	17.89	18.10	13654044
2014-05-08	18.05	18.31	18.02	18.15	7574854
2014-05-09	18.13	18.18	18.04	18.17	14877080
2014-05-12	18.25	18.42	18.24	18.41	11186752
2014-05-13	18.44	18.47	18.37	18.42	11488176
2014-05-14	18.39	18.43	18.30	18.34	10223220
2014-05-15	18.37	18.38	18.15	18.23	14576642
2014-05-16	18.22	18.35	18.17	18.34	11607314
2014-05-19	18.28	18.49	18.28	18.46	6597044
2014-05-20	18.48	18.50	18.30	18.36	8474198
2014-05-21	18.37	18.49	18.37	18.48	8322890
2014-05-22	18.48	18.58	18.46	18.52	6350030
2014-05-23	18.56	18.68	18.53	18.67	6624294
2014-05-27	18.72	18.84	18.71	18.83	11349022
2014-05-28	18.84	18.86	18.77	18.78	13553810
2014-05-29	18.85	18.90	18.80	18.89	9328062
2014-05-30	18.90	18.94	18.83	18.91	12439856
2014-06-02	18.94	18.96	18.80	18.88	10923064
2014-06-03	18.85	18.90	18.79	18.85	11338536
2014-06-04	18.82	18.91	18.77	18.89	6998486
2014-06-05	18.95	19.03	18.84	19.01	11335244
2014-06-06	19.11	19.11	19.05	19.10	9597938
2014-06-09	19.12	19.19	19.09	19.16	12784020
2014-06-10	19.16	19.19	19.13	19.17	7189334
2014-06-11	19.09	19.17	19.07	19.12	8509704
2014-06-12	19.13	19.19	18.90	18.96	9636002
2014-06-13	19.07	19.10	18.99	19.07	14663350
2014-06-16	19.03	19.12	19.00	19.07	14130928
2014-06-17	19.05	19.15	19.03	19.11	14075196
2014-06-18	19.15	19.22	19.01	19.21	26070530
2014-06-19	19.24	19.24	19.10	19.18	11837496
2014-06-20	19.08	19.11	19.01	19.05	10855436
2014-06-23	19.03	19.10	19.01	19.10	7534242
2014-06-24	19.09	19.19	18.96	19.00	16942658
2014-06-25	18.96	19.11	18.94	19.08	10223712
2014-06-26	19.09	19.10	18.94	19.06	22704596
2014-06-27	19.04	19.17	19.03	19.17	21766656
2014-06-30	19.16	19.24	19.14	19.18	8980866
2014-07-01	19.25	19.43	19.23	19.37	14977764
2014-07-02	19.41	19.42	19.36	19.39	9940076
2014-07-03	19.46	19.49	19.40	19.48	4386092
2014-07-07	19.48	19.51	19.43	19.50	20964336
2014-07-08	19.49	19.49	19.22	19.32	13847712
2014-07-09	19.35	19.42	19.31	19.42	14236266
2014-07-10	19.11	19.44	19.11	19.36	8843890
2014-07-11	19.41	19.46	19.36	19.46	6522836
2014-07-14	19.55	19.63	19.53	19.60	8418202
2014-07-15	19.65	19.67	19.46	19.57	14834110
2014-07-16	19.75	19.80	19.70	19.75	16129686
2014-07-17	19.73	19.75	19.43	19.49	11341902
2014-07-18	19.58	19.74	19.56	19.72	9540992
2014-07-21	19.72	19.76	19.62	19.70	12363178
2014-07-22	19.82	19.88	19.78	19.87	9579524
2014-07-23	19.91	19.96	19.82	19.90	10946868
2014-07-24	19.96	19.96	19.85	19.89	23319200
2014-07-25	19.83	19.89	19.77	19.86	9498992
2014-07-28	19.88	19.93	19.74	19.90	15524452
2014-07-29	20.04	20.04	19.85	19.86	14624842
2014-07-30	19.95	19.95	19.78	19.88	15525170
2014-07-31	19.75	19.77	19.47	19.50	34833326
2014-08-01	19.45	19.53	19.30	19.39	31014850
2014-08-04	19.46	19.59	19.36	19.53	12667448
2014-08-05	19.42	19.48	19.27	19.35	24586804
2014-08-06	19.22	19.38	19.20	19.29	18281804
2014-08-07	19.37	19.41	19.15	19.21	13730062
2014-08-08	19.20	19.35	19.14	19.34	12045580
2014-08-11	19.43	19.49	19.39	19.43	13015378
2014-08-12	19.41	19.47	19.33	19.42	13409848
2014-08-13	19.47	19.61	19.47	19.61	10985390
2014-08-14	19.63	19.65	19.56	19.65	9229318
2014-08-15	19.69	19.74	19.51	19.65	17821746
2014-08-18	19.78	19.84	19.73	19.83	8495978
2014-08-19	19.89	19.96	19.86	19.96	10095552
2014-08-20	19.93	19.99	19.91	19.96	14010584
2014-08-21	19.96	20.08	19.96	20.05	6908962
2014-08-22	20.07	20.10	20.01	20.06	8815936
2014-08-25	20.15	20.16	20.04	20.08	6861486
2014-08-26	20.11	20.11	20.06	20.09	6711820
2014-08-27	20.09	20.11	20.02	20.08	8662410
2014-08-28	20.01	20.08	19.98	20.05	7056938
2014-08-29	20.09	20.15	20.03	20.14	15368464
2014-09-02	20.19	20.19	20.09	20.15	11377694
2014-09-03	20.22	20.22	20.01	20.04	13783186
2014-09-04	20.08	20.17	19.97	20.03	10426354
2014-09-05	20.07	20.15	20.02	20.15	14052448
2014-09-08	20.14	20.23	20.09	20.18	12774116
2014-09-09	20.19	20.27	19.98	20.03	17125326
2014-09-10	20.04	20.18	19.98	20.15	14474482
2014-09-11	20.11	20.21	20.04	20.20	20644480
2014-09-12	20.18	20.19	20.05	20.11	11111382
2014-09-15	20.15	20.15	19.95	19.99	13764328
2014-09-16	19.93	20.17	19.90	20.14	23822728
2014-09-17	20.14	20.26	20.06	20.18	15308934
2014-09-18	20.22	20.31	20.22	20.30	14790628
2014-09-19	20.29	20.29	20.09	20.17	31454384
2014-09-22	20.18	20.18	19.98	20.04	12760846
2014-09-23	20.01	20.08	19.96	19.99	11936990
2014-09-24	20.00	20.13	19.91	20.12	14288946
2014-09-25	20.04	20.05	19.68	19.68	18703200
2014-09-26	19.72	19.94	19.72	19.90	9763080
2014-09-29	19.74	19.92	19.67	19.89	9652734
2014-09-30	19.92	20.04	19.87	19.95	13521086
2014-10-01	19.89	19.91	19.59	19.64	26118390
2014-10-02	19.65	19.70	19.43	19.63	26753572
2014-10-03	19.75	19.85	19.68	19.79	13410148
2014-10-06	19.89	19.93	19.75	19.80	13895638
2014-10-07	19.74	19.76	19.49	19.49	18013384
2014-10-08	19.51	19.89	19.38	19.86	17341294
2014-10-09	19.84	19.87	19.51	19.53	30600718
2014-10-10	19.40	19.50	19.03	19.03	60365234
2014-10-13	19.00	19.19	18.79	18.82	57208856
2014-10-14	18.97	19.06	18.80	18.85	43084270
2014-10-15	18.58	18.79	18.29	18.72	58134428
2014-10-16	18.40	18.73	18.35	18.61	54246224
2014-10-17	18.79	18.96	18.70	18.83	25574146
2014-10-20	18.72	18.97	18.63	18.96	18442818
2014-10-21	19.10	19.34	19.10	19.33	23146588
2014-10-22	19.40	19.44	19.23	19.24	24158346
2014-10-23	19.38	19.56	19.34	19.46	64431968
2014-10-24	19.54	19.64	19.43	19.63	13806342
2014-10-27	19.57	19.70	19.55	19.65	11886972
2014-10-28	19.70	19.93	19.70	19.92	15490962
2014-10-29	19.89	19.96	19.77	19.90	26352200
2014-10-30	19.88	20.00	19.80	19.96	18376308
2014-10-31	20.21	20.28	20.17	20.27	19925956
2014-11-03	20.30	20.39	20.27	20.36	19061652
2014-11-04	20.33	20.41	20.23	20.35	12866390
2014-11-05	20.48	20.49	20.32	20.41	14556202
2014-11-06	20.40	20.41	20.27	20.40	17179234
2014-11-07	20.42	20.44	20.32	20.42	14951436
2014-11-10	20.41	20.50	20.38	20.48	9641848
2014-11-11	20.49	20.50	20.40	20.49	6108514
2014-11-12	20.42	20.57	20.41	20.55	9033188
2014-11-13	20.60	20.72	20.57	20.70	2637574
2014-11-14	20.67	20.81	20.67	20.81	8686538
2014-11-17	20.75	20.80	20.67	20.77	8265344
2014-11-18	20.75	20.88	20.75	20.84	9659872
2014-11-19	20.84	20.84	20.61	20.70	14333990
2014-11-20	20.63	20.81	20.59	20.81	9794770
2014-11-21	20.97	20.98	20.75	20.84	12925564
2014-11-24	20.88	20.95	20.82	20.95	6226420
2014-11-25	20.98	21.04	20.94	20.96	9489166
2014-11-26	20.96	21.16	20.96	21.15	20482094
2014-11-28	21.19	21.29	21.15	21.25	10865082
2014-12-01	21.20	21.22	20.92	21.00	23329454
2014-12-02	21.00	21.05	20.93	21.01	11261276
2014-12-03	21.06	21.12	20.96	21.09	8543364
2014-12-04	21.07	21.15	21.01	21.09	7533656
2014-12-05	21.10	21.14	21.01	21.06	14358916
2014-12-08	21.02	21.06	20.76	20.85	13379890
2014-12-09	20.57	20.87	20.50	20.84	16443380
2014-12-10	20.85	20.85	20.49	20.53	16541104
2014-12-11	20.56	20.85	20.56	20.62	18076326
2014-12-12	20.46	20.61	20.29	20.31	17965920
2014-12-15	20.45	20.53	20.10	20.19	20502246
2014-12-16	20.04	20.41	19.92	19.92	31303060
2014-12-17	19.98	20.35	19.94	20.29	30565908
2014-12-18	20.65	20.88	20.59	20.87	21318516
2014-12-19	20.85	20.90	20.76	20.79	23388844
2014-12-22	20.87	21.04	20.83	21.04	12214062
2014-12-23	21.13	21.16	21.08	21.09	13398838
2014-12-24	21.14	21.14	21.07	21.07	5311272
2014-12-26	21.11	21.20	21.10	21.16	4557032
2014-12-29	21.08	21.14	21.04	21.06	9276576
2014-12-30	21.02	21.04	20.89	20.91	11006880
2014-12-31	20.98	21.00	20.66	20.68	11910586
2015-01-02	20.81	20.86	20.53	20.64	16990464
2015-01-05	20.56	20.56	20.26	20.32	14389466
2015-01-06	20.38	20.38	19.98	20.08	17491204
2015-01-07	20.23	20.30	20.10	20.25	13069156
2015-01-08	20.41	20.74	20.38	20.69	28423442
2015-01-09	20.75	20.80	20.47	20.63	18339830
2015-01-12	20.62	20.67	20.32	20.39	11257488
2015-01-13	20.56	20.81	20.23	20.37	23358460
2015-01-14	20.21	20.35	20.07	20.26	17661380
2015-01-15	20.34	20.39	19.98	20.00	18655482
2015-01-16	19.93	20.21	19.92	20.19	37642942
2015-01-20	20.31	20.41	20.10	20.36	24031656
2015-01-21	20.27	20.48	20.17	20.40	27838176
2015-01-22	20.45	20.75	20.28	20.73	17624392
2015-01-23	20.73	20.82	20.66	20.73	12957544
2015-01-26	20.70	20.76	20.58	20.64	19467020
2015-01-27	20.30	20.30	19.96	20.05	21583910
2015-01-28	20.41	20.47	20.01	20.01	26094488
2015-01-29	20.02	20.24	19.83	20.20	33635138
2015-01-30	20.15	20.25	19.91	19.95	26012694
2015-02-02	20.02	20.18	19.70	20.16	31247126
2015-02-03	20.22	20.40	20.16	20.39	19767366
2015-02-04	20.35	20.57	20.35	20.43	11778728
2015-02-05	20.51	20.63	20.45	20.62	10183530
2015-02-06	20.65	20.74	20.49	20.55	9580620
2015-02-09	20.50	20.62	20.48	20.52	14331482
2015-02-10	20.66	20.85	20.59	20.83	22491498
2015-02-11	20.86	20.94	20.80	20.91	12499918
2015-02-12	21.07	21.21	21.04	21.19	13538476
2015-02-13	21.24	21.34	21.20	21.33	8631680
2015-02-17	21.35	21.37	21.28	21.34	10680578
2015-02-18	21.34	21.38	21.28	21.36	7499554
2015-02-19	21.34	21.45	21.30	21.43	6250850
2015-02-20	21.43	21.57	21.32	21.54	13866994
2015-02-23	21.57	21.57	21.45	21.56	8094056
2015-02-24	21.54	21.65	21.43	21.62	9310926
2015-02-25	21.56	21.59	21.44	21.49	11734700
2015-02-26	21.55	21.65	21.49	21.62	15118784
2015-02-27	21.62	21.66	21.53	21.55	12111996
2015-03-02	21.62	21.73	21.55	21.72	13688906
2015-03-03	21.70	21.70	21.47	21.57	17224246
2015-03-04	21.52	21.53	21.37	21.49	11765326
2015-03-05	21.54	21.54	21.39	21.46	15408668
2015-03-06	21.45	21.48	21.16	21.20	16153372
2015-03-09	21.24	21.39	21.21	21.30	12498572
2015-03-10	21.18	21.18	20.86	20.86	17595742
2015-03-11	20.91	20.91	20.71	20.73	23040414
2015-03-12	20.67	20.88	20.65	20.86	24669816
2015-03-13	20.83	20.88	20.63	20.75	30375328
2015-03-16	20.86	21.01	20.79	20.99	17278722
2015-03-17	20.94	21.06	20.91	21.00	19067476
2015-03-18	20.97	21.36	20.88	21.28	31710772
2015-03-19	21.25	21.32	21.21	21.22	17984700
2015-03-20	21.26	21.38	21.23	21.27	38592286
2015-03-23	21.28	21.37	21.27	21.27	7506142
2015-03-24	21.29	21.35	21.20	21.20	14234740
2015-03-25	21.18	21.22	20.66	20.66	16348564
2015-03-26	20.54	20.78	20.47	20.67	18004720
2015-03-27	20.68	20.74	20.57	20.69	15818664
2015-03-30	20.84	20.95	20.80	20.94	13210834
2015-03-31	20.87	20.91	20.72	20.72	15927254
2015-04-01	20.74	20.76	20.55	20.69	20855666
2015-04-02	20.73	20.77	20.65	20.69	10938518
2015-04-06	20.54	20.92	20.52	20.89	14689448
2015-04-07	20.89	21.01	20.84	20.84	9368672
2015-04-08	20.84	20.97	20.80	20.91	14407054
2015-04-09	20.91	21.00	20.80	20.96	14580192
2015-04-10	20.98	21.06	20.92	21.04	8632554
2015-04-13	21.08	21.17	20.98	20.98	7774370
2015-04-14	20.99	21.02	20.82	20.92	11702612
2015-04-15	20.97	21.15	20.95	21.10	25166106
2015-04-16	21.02	21.09	20.97	21.03	18228690
2015-04-17	20.85	20.90	20.67	20.74	20318868
2015-04-20	20.83	21.12	20.82	21.09	9691556
2015-04-21	21.22	21.22	21.06	21.08	10002780
2015-04-22	21.12	21.32	21.05	21.30	12190282
2015-04-23	21.25	21.47	21.20	21.38	11799616
2015-04-24	21.55	21.59	21.45	21.57	12457632
2015-04-27	21.65	21.72	21.58	21.63	18501364
2015-04-28	21.65	21.78	21.48	21.70	18299674
2015-04-29	21.59	21.72	21.46	21.59	17142260
2015-04-30	21.48	21.55	21.21	21.29	17305110
2015-05-01	21.42	21.56	21.36	21.55	21096792
2015-05-04	21.60	21.68	21.56	21.57	15397500
2015-05-05	21.52	21.55	21.22	21.24	16209780
2015-05-06	21.32	21.36	20.93	21.06	19747766
2015-05-07	21.09	21.29	21.05	21.21	11280570
2015-05-08	21.43	21.53	21.39	21.52	19638494
2015-05-11	21.50	21.53	21.39	21.41	12092962
2015-05-12	21.29	21.39	21.11	21.29	15301054
2015-05-13	21.38	21.51	21.34	21.38	18612950
2015-05-14	21.55	21.74	21.53	21.73	13952316
2015-05-15	21.77	21.79	21.61	21.66	16936476
2015-05-18	21.63	21.80	21.60	21.76	6786620
2015-05-19	21.79	21.81	21.68	21.71	9130770
2015-05-20	21.72	21.84	21.64	21.72	22021890
2015-05-21	21.69	21.84	21.66	21.82	7426242
2015-05-22	21.75	21.86	21.75	21.80	7937078
2015-05-26	21.74	21.75	21.42	21.49	15848768
2015-05-27	21.57	21.91	21.55	21.89	25174124
2015-05-28	21.82	21.89	21.78	21.85	9329686
2015-05-29	21.85	21.86	21.63	21.69	15476750
2015-06-01	21.81	21.82	21.61	21.75	13872626
2015-06-02	21.67	21.80	21.56	21.70	11275536
2015-06-03	21.74	21.87	21.70	21.75	11314636
2015-06-04	21.63	21.75	21.50	21.55	16694504
2015-06-05	21.52	21.57	21.38	21.48	15454974
2015-06-08	21.47	21.48	21.20	21.24	16758996
2015-06-09	21.20	21.27	21.04	21.19	15413306
2015-06-10	21.24	21.56	21.24	21.52	17929672
2015-06-11	21.59	21.65	21.50	21.53	11289396
2015-06-12	21.42	21.46	21.32	21.34	12317658
2015-06-15	21.20	21.23	21.05	21.21	18358206
2015-06-16	21.20	21.37	21.16	21.35	18346688
2015-06-17	21.36	21.44	21.23	21.36	22047754
2015-06-18	21.35	21.58	21.34	21.55	17926368
2015-06-19	21.41	21.46	21.27	21.27	26869664
2015-06-22	21.45	21.51	21.39	21.45	10875980
2015-06-23	21.49	21.50	21.41	21.46	7986668
2015-06-24	21.41	21.54	21.36	21.36	9693570
2015-06-25	21.48	21.49	21.31	21.31	9827696
2015-06-26	21.30	21.32	21.07	21.13	20348596
2015-06-29	20.91	21.03	20.68	20.68	26214876
2015-06-30	20.84	20.85	20.65	20.70	22765896
2015-07-01	20.89	20.93	20.75	20.84	16298994
2015-07-02	20.90	20.94	20.79	20.87	10321328
2015-07-06	20.73	20.88	20.67	20.79	15018050
2015-07-07	20.83	20.85	20.43	20.82	39319826
2015-07-08	20.65	20.69	20.47	20.48	32320092
2015-07-09	20.71	20.77	20.40	20.40	17987602
2015-07-10	20.66	20.79	20.61	20.72	13496698
2015-07-13	20.85	21.05	20.85	21.04	14143064
2015-07-14	21.04	21.17	21.03	21.12	12252704
2015-07-15	21.11	21.19	21.06	21.12	13076962
2015-07-16	21.29	21.40	21.25	21.39	10413244
2015-07-17	21.58	21.72	21.55	21.72	15550004
2015-07-20	21.80	21.91	21.72	21.84	18618916
2015-07-21	21.73	21.80	21.67	21.69	11950450
2015-07-22	21.27	21.45	21.25	21.34	17182508
2015-07-23	21.40	21.49	21.25	21.30	12645244
2015-07-24	21.40	21.43	21.16	21.18	19492174
2015-07-27	21.01	21.14	20.96	20.99	17307170
2015-07-28	21.08	21.22	20.93	21.18	15775066
2015-07-29	21.18	21.37	21.11	21.32	16752690
2015-07-30	21.23	21.40	21.13	21.36	13616402
2015-07-31	21.39	21.42	21.25	21.29	21823994
2015-08-03	21.28	21.31	21.04	21.18	18396574
2015-08-04	21.16	21.18	20.97	21.05	14765482
2015-08-05	21.19	21.41	21.14	21.26	20785558
2015-08-06	21.26	21.34	20.97	21.05	13019752
2015-08-07	21.00	21.09	20.92	21.06	15825034
2015-08-10	21.16	21.41	21.16	21.39	11144054
2015-08-11	21.33	21.36	21.01	21.07	54689086
2015-08-12	20.92	21.21	20.72	21.17	20071398
2015-08-13	21.18	21.25	21.06	21.11	13287740
2015-08-14	21.05	21.23	21.04	21.21	11906008
2015-08-17	21.13	21.33	21.06	21.33	11183396
2015-08-18	21.28	21.31	21.20	21.22	9383780
2015-08-19	21.16	21.26	20.96	21.08	18455226
2015-08-20	20.86	20.95	20.57	20.57	27453744
2015-08-21	20.35	20.50	19.78	19.78	47332866
2015-08-24	18.51	19.81	15.66	19.07	72207874
2015-08-25	19.74	19.77	18.83	18.85	37210844
2015-08-26	19.23	19.83	19.06	19.80	68776724
2015-08-27	20.07	20.27	19.81	20.26	40211084
2015-08-28	20.17	20.34	20.13	20.30	27672268
2015-08-31	20.14	20.34	20.07	20.12	22100548
2015-09-01	19.69	19.86	19.38	19.47	42578092
2015-09-02	19.76	19.96	19.57	19.94	25370278
2015-09-03	20.05	20.21	19.90	19.96	22062266
2015-09-04	19.69	19.79	19.56	19.65	27560922
2015-09-08	20.03	20.22	19.98	20.20	18909268
2015-09-09	20.33	20.43	19.89	19.94	19304590
2015-09-10	19.91	20.25	19.90	20.14	28048842
2015-09-11	20.00	20.23	19.99	20.23	13719462
2015-09-14	20.32	20.34	20.13	20.18	14890752
2015-09-15	20.25	20.50	20.19	20.44	17611962
2015-09-16	20.42	20.55	20.39	20.53	15436262
2015-09-17	20.44	20.70	20.32	20.39	33565286
2015-09-18	20.06	20.24	19.99	20.03	36230108
2015-09-21	20.07	20.29	20.05	20.23	13921130
2015-09-22	19.91	19.99	19.77	19.89	24576406
2015-09-23	19.96	20.01	19.83	19.94	11356408
2015-09-24	19.72	20.00	19.61	19.94	22056332
2015-09-25	20.13	20.15	19.82	19.91	21657870
2015-09-28	19.82	19.85	19.44	19.45	25166686
2015-09-29	19.50	19.63	19.23	19.37	26206826
2015-09-30	19.60	19.78	19.55	19.75	24933626
2015-10-01	19.75	19.82	19.50	19.76	27036080
2015-10-02	19.53	20.04	19.46	20.04	29834082
2015-10-05	20.17	20.49	20.13	20.44	17137700
2015-10-06	20.37	20.51	20.36	20.46	19715704
2015-10-07	20.57	20.64	20.31	20.56	30437844
2015-10-08	20.48	20.69	20.38	20.65	30749502
2015-10-09	20.71	20.76	20.63	20.74	22753026
2015-10-12	20.79	20.80	20.68	20.77	12687364
2015-10-13	20.66	20.85	20.65	20.72	17903640
2015-10-14	20.66	20.81	20.63	20.68	25512100
2015-10-15	20.77	20.96	20.76	20.95	16843768
2015-10-16	21.00	21.00	20.86	20.99	14972532
2015-10-19	20.94	21.07	20.88	21.07	14184118
2015-10-20	20.98	21.07	20.93	21.01	11857854
2015-10-21	21.06	21.11	20.83	20.85	18834338
2015-10-22	21.00	21.37	21.00	21.32	28472006
2015-10-23	21.85	22.00	21.78	21.92	33383436
2015-10-26	21.90	21.90	21.75	21.83	16576294
2015-10-27	21.78	21.84	21.68	21.71	15357954
2015-10-28	21.81	22.03	21.74	22.03	29559104
2015-10-29	21.90	22.00	21.84	21.97	15218030
2015-10-30	22.01	22.01	21.82	21.83	18679046
2015-11-02	21.87	22.03	21.81	22.02	27486566
2015-11-03	21.95	22.22	21.91	22.14	13758092
2015-11-04	22.19	22.22	22.11	22.16	14597222
2015-11-05	22.18	22.29	22.05	22.10	13457574
2015-11-06	22.07	22.18	21.99	22.17	13737892
2015-11-09	22.11	22.11	21.85	21.96	20292464
2015-11-10	21.83	21.84	21.72	21.81	34546528
2015-11-11	21.86	21.97	21.77	21.80	16402298
2015-11-12	21.70	21.80	21.61	21.61	16067916
2015-11-13	21.54	21.56	21.18	21.19	30089856
2015-11-16	21.15	21.52	21.14	21.51	18158400
2015-11-17	21.56	21.68	21.47	21.52	18789170
2015-11-18	21.62	21.86	21.59	21.84	20333618
2015-11-19	21.86	22.04	21.86	21.94	18734988
2015-11-20	22.03	22.11	22.01	22.10	14576438
2015-11-23	22.12	22.13	21.89	21.97	14454154
2015-11-24	21.81	22.04	21.76	21.98	22606824
2015-11-25	21.98	21.99	21.90	21.91	13153132
2015-11-27	21.93	22.00	21.90	21.96	7601422
2015-11-30	21.99	22.05	21.91	21.98	34051186
2015-12-01	22.07	22.18	22.02	22.18	15558976
2015-12-02	22.20	22.28	22.01	22.04	19394176
2015-12-03	22.10	22.16	21.65	21.75	23708530
2015-12-04	21.82	22.32	21.77	22.29	25680342
2015-12-07	22.26	22.28	22.07	22.18	25629888
2015-12-08	21.99	22.18	21.92	22.12	22756688
2015-12-09	22.03	22.19	21.69	21.80	32508442
2015-12-10	21.86	22.02	21.79	21.86	18146892
2015-12-11	21.62	21.67	21.39	21.40	33920638
2015-12-14	21.40	21.57	21.17	21.57	42068454
2015-12-15	21.73	21.81	21.63	21.66	34043862
2015-12-16	21.80	21.99	21.58	21.96	36347604
2015-12-17	22.05	22.05	21.61	21.61	24217292
2015-12-18	21.44	21.49	21.05	21.09	45627870
2015-12-21	21.26	21.32	21.12	21.30	22326558
2015-12-22	21.38	21.49	21.28	21.46	18965194
2015-12-23	21.57	21.66	21.50	21.64	16090500
2015-12-24	21.65	21.68	21.60	21.63	4914038
2015-12-28	21.55	21.63	21.43	21.61	14354456
2015-12-29	21.74	21.96	21.70	21.91	13618368
2015-12-30	21.90	21.90	21.72	21.72	14393040
2015-12-31	21.65	21.66	21.42	21.42	17668936
2016-01-04	21.03	21.14	20.81	21.14	43277256
2016-01-05	21.20	21.25	20.99	21.08	32134430
2016-01-06	20.77	20.96	20.69	20.82	27716730
2016-01-07	20.40	20.66	20.20	20.21	33681318
2016-01-08	20.38	20.45	20.02	20.05	38466208
2016-01-11	20.19	20.26	19.93	20.18	38270242
2016-01-12	20.39	20.46	20.16	20.42	31683258
2016-01-13	20.57	20.57	19.83	19.87	43924652
2016-01-14	19.95	20.40	19.71	20.24	39591126
2016-01-15	19.58	19.86	19.43	19.67	40355518
2016-01-19	19.90	19.94	19.52	19.69	39317500
2016-01-20	19.36	19.73	19.01	19.54	59263690
2016-01-21	19.65	19.93	19.40	19.65	44271706
2016-01-22	20.02	20.20	19.99	20.19	22496470
2016-01-25	20.08	20.26	19.92	19.96	20961274
2016-01-26	20.04	20.20	19.91	20.15	22947362
2016-01-27	19.99	20.11	19.65	19.74	36044704
2016-01-28	20.03	20.07	19.75	19.99	35133602
2016-01-29	20.16	20.64	20.12	20.62	32226628
2016-02-01	20.54	20.79	20.52	20.70	29594640
2016-02-02	20.64	20.64	20.26	20.33	27902310
2016-02-03	20.46	20.47	19.99	20.30	43012494
2016-02-04	20.26	20.45	20.11	20.32	36406086
2016-02-05	20.24	20.28	19.67	19.75	47554770
2016-02-08	19.42	19.52	19.13	19.47	49641702
2016-02-09	19.23	19.65	19.20	19.38	49510712
2016-02-10	19.54	19.77	19.40	19.42	33949952
2016-02-11	19.16	19.49	19.13	19.37	49254670
2016-02-12	19.52	19.65	19.41	19.64	21786846
2016-02-16	19.86	19.99	19.75	19.99	20586624
2016-02-17	20.10	20.44	20.08	20.40	22257672
2016-02-18	20.47	20.49	20.28	20.32	23156792
2016-02-19	20.24	20.39	20.19	20.33	17159018
2016-02-22	20.52	20.63	20.49	20.60	13181300
2016-02-23	20.52	20.54	20.24	20.28	16378968
2016-02-24	20.06	20.47	19.95	20.43	20288724
2016-02-25	20.50	20.70	20.34	20.69	18806838
2016-02-26	20.80	20.82	20.59	20.63	19545890
2016-02-29	20.61	20.80	20.49	20.49	27203790
2016-03-01	20.49	20.49	20.49	21.10	24608840
2016-03-02	21.02	21.16	20.98	21.16	17496488
2016-03-03	21.17	21.17	20.99	21.16	15767770
2016-03-04	21.16	21.31	21.07	21.21	15771826
2016-03-07	21.09	21.18	20.93	21.08	31626998
2016-03-08	20.96	21.12	20.88	20.95	23401066
2016-03-09	20.98	21.14	20.98	21.13	24321172
2016-03-10	21.13	21.13	21.13	21.11	25876848
2016-03-11	21.11	21.11	21.11	21.44	17640294
2016-03-14	21.37	21.50	21.36	21.46	20019926
2016-03-15	21.46	21.46	21.46	21.54	12642200
2016-03-16	21.44	21.83	21.44	21.79	29513716
2016-03-17	21.75	21.94	21.73	21.76	18733910
2016-03-18	21.85	21.86	21.70	21.80	18828740
2016-03-21	21.75	21.88	21.74	21.87	16006942
2016-03-22	21.77	21.96	21.77	21.88	26225716
2016-03-23	21.85	21.87	21.71	21.75	21350192
2016-03-24	21.66	21.81	21.63	21.81	13486666
2016-03-28	21.83	21.86	21.72	21.76	12815918
2016-03-29	21.72	22.11	21.69	22.10	20163014
2016-03-30	22.21	22.34	22.18	22.23	21976644
2016-03-31	22.20	22.29	22.14	22.18	29189854
2016-04-01	22.03	22.36	22.01	22.35	19309814
2016-04-04	22.32	22.37	22.22	22.27	15292340
2016-04-05	22.27	22.27	22.27	22.05	21452288
2016-04-06	22.06	22.27	21.98	22.27	22276954
2016-04-07	22.11	22.15	21.86	21.95	21262440
2016-04-08	22.06	22.14	21.87	21.95	17525592
2016-04-11	22.04	22.17	21.89	21.89	16277170
2016-04-12	21.93	22.05	21.78	22.04	19183948
2016-04-13	22.17	22.29	22.14	22.26	15753200
2016-04-14	22.23	22.33	22.18	22.26	13005498
2016-04-15	22.23	22.28	22.13	22.17	12921750
2016-04-18	22.11	22.27	22.07	22.27	14226040
2016-04-19	22.31	22.33	22.02	22.14	12941994
2016-04-20	22.16	22.29	22.10	22.19	13755664
2016-04-21	22.16	22.20	22.05	22.11	22555794
2016-04-22	21.76	21.87	21.61	21.72	29848882
2016-04-25	21.66	21.73	21.61	21.73	18715052
2016-04-26	21.75	21.80	21.55	21.62	14734742
2016-04-27	21.35	21.55	21.27	21.52	25559258
2016-04-28	21.56	21.63	21.18	21.25	45339218
2016-04-29	21.13	21.17	20.91	21.07	23792330
2016-05-02	21.11	21.24	21.02	21.22	25105356
2016-05-03	21.08	21.12	20.96	21.03	25062384
2016-05-04	20.93	21.02	20.90	20.96	22491310
2016-05-05	21.02	21.07	20.92	20.97	27119836
2016-05-06	20.88	21.13	20.88	21.13	18459772
2016-05-09	21.14	21.23	21.11	21.13	15082366
2016-05-10	21.19	21.40	21.17	21.40	27840378
2016-05-11	21.35	21.47	21.25	21.25	14304130
2016-05-12	21.33	21.33	21.05	21.19	18673256
2016-05-13	21.18	21.31	21.08	21.11	21842710
2016-05-16	21.13	21.45	21.13	21.40	12788336
2016-05-17	21.34	21.44	21.12	21.19	19880136
2016-05-18	21.13	21.39	21.10	21.23	21807448
2016-05-19	21.18	21.20	20.98	21.11	17269694
2016-05-20	21.23	21.41	21.21	21.37	11746074
2016-05-23	21.36	21.45	21.31	21.33	16855390
2016-05-24	21.41	21.76	21.41	21.73	18922986
2016-05-25	21.82	21.95	21.79	21.88	19683850
2016-05-26	21.88	21.98	21.83	21.95	13034286
2016-05-27	21.94	22.08	21.92	22.05	15576036
2016-05-31	22.07	22.13	21.97	22.10	24742846
2016-06-01	22.02	22.10	21.99	22.04	13770914
2016-06-02	21.95	22.02	21.84	22.02	15529000
2016-06-03	21.99	22.02	21.85	21.97	16609426
2016-06-06	21.99	22.09	21.97	22.01	17271170
2016-06-07	22.08	22.15	22.08	22.10	8818878
2016-06-08	22.10	22.18	22.06	22.15	16316954
2016-06-09	22.06	22.18	22.04	22.15	25839042
2016-06-10	21.98	22.05	21.91	21.98	16565194
2016-06-13	21.79	21.92	21.73	21.74	23704154
2016-06-14	21.69	21.82	21.63	21.79	16841186
2016-06-15	21.82	21.86	21.71	21.73	14156216
2016-06-16	21.62	21.81	21.50	21.67	19192540
2016-06-17	21.63	21.68	21.43	21.53	22930428
2016-06-20	21.72	21.80	21.61	21.62	13711938
2016-06-21	21.68	21.82	21.66	21.77	11487730
2016-06-22	21.77	21.85	21.67	21.69	12990500
2016-06-23	21.83	22.01	21.75	21.99	19526850
2016-06-24	21.21	21.57	21.10	21.14	47246058
2016-06-27	20.99	20.99	20.63	20.72	37033988
2016-06-28	20.95	21.13	20.91	21.13	26489394
2016-06-29	21.27	21.49	21.26	21.45	21008478
2016-06-30	21.50	21.70	21.45	21.69	26710648
2016-07-01	21.70	21.80	21.67	21.74	14949410
2016-07-05	21.62	21.65	21.51	21.58	17361480
2016-07-06	21.51	21.73	21.43	21.73	15701684
2016-07-07	21.71	21.83	21.65	21.73	12332120
2016-07-08	21.83	22.08	21.81	22.07	25496330
2016-07-11	22.14	22.24	22.12	22.20	11663590
2016-07-12	22.35	22.41	22.28	22.38	32085632
2016-07-13	22.44	22.46	22.37	22.38	21218882
2016-07-14	22.51	22.58	22.46	22.53	30976528
2016-07-15	22.60	22.60	22.44	22.51	9729610
2016-07-18	22.54	22.68	22.50	22.66	8214498
2016-07-19	22.62	22.66	22.57	22.61	8915844
2016-07-20	22.78	22.94	22.75	22.90	10769822
2016-07-21	22.91	22.94	22.73	22.78	10946770
2016-07-22	22.77	22.92	22.72	22.92	9414500
2016-07-25	22.88	22.93	22.82	22.89	8489802
2016-07-26	22.91	23.00	22.83	22.94	18115370
2016-07-27	23.19	23.19	23.02	23.13	21820152
2016-07-28	23.16	23.21	23.05	23.14	12659340
2016-07-29	23.24	23.28	23.15	23.23	21179498
2016-08-01	23.23	23.32	23.18	23.27	15683392
2016-08-02	23.23	23.28	22.99	23.10	22224812
2016-08-03	23.08	23.18	23.07	23.18	15961880
2016-08-04	23.18	23.31	23.16	23.30	16752728
2016-08-05	23.38	23.54	23.35	23.53	12126104
2016-08-08	23.55	23.61	23.47	23.52	10439170
2016-08-09	23.52	23.63	23.52	23.57	29836954
2016-08-10	23.58	23.59	23.47	23.50	7112598
2016-08-11	23.57	23.65	23.55	23.58	10518650
2016-08-12	23.58	23.58	23.51	23.56	6937428
2016-08-15	23.59	23.72	23.57	23.67	16561484
2016-08-16	23.63	23.63	23.50	23.50	9077956
2016-08-17	23.51	23.52	23.35	23.49	10575092
2016-08-18	23.48	23.52	23.41	23.50	7086418
2016-08-19	23.43	23.53	23.38	23.51	9576618
2016-08-22	23.45	23.53	23.41	23.51	9257330
2016-08-23	23.58	23.65	23.58	23.60	16630616
2016-08-24	23.59	23.60	23.41	23.47	13648868
2016-08-25	23.43	23.55	23.39	23.52	11825304
2016-08-26	23.50	23.70	23.40	23.53	24227142
2016-08-29	23.52	23.65	23.52	23.62	13965544
2016-08-30	23.57	23.62	23.46	23.54	11436310
2016-08-31	23.51	23.53	23.42	23.50	22322322
2016-09-01	23.49	23.59	23.39	23.57	18479200
2016-09-02	23.69	23.74	23.57	23.68	13814352
2016-09-06	23.69	23.80	23.66	23.80	30214754
2016-09-07	23.80	23.86	23.73	23.86	23169954
2016-09-08	23.77	23.78	23.60	23.66	16605200
2016-09-09	23.45	23.53	23.08	23.08	33618382
2016-09-12	22.97	23.52	22.93	23.47	38020954
2016-09-13	23.38	23.46	23.20	23.30	34717530
2016-09-14	23.30	23.55	23.30	23.41	34217484
2016-09-15	23.46	23.84	23.41	23.69	32638296
2016-09-16	23.70	23.70	23.50	23.61	31766118
2016-09-19	23.67	23.78	23.50	23.56	14242630
2016-09-20	23.64	23.69	23.51	23.55	10002192
2016-09-21	23.64	23.83	23.55	23.81	24095766
2016-09-22	23.95	23.98	23.90	23.96	20997078
2016-09-23	23.95	23.95	23.71	23.75	23973076
2016-09-26	23.65	23.69	23.56	23.61	19240758
2016-09-27	23.64	23.88	23.58	23.87	17569098
2016-09-28	23.89	23.92	23.76	23.91	18097440
2016-09-29	23.88	23.94	23.70	23.77	22813794
2016-09-30	23.82	23.96	23.80	23.89	18510656
2016-10-03	23.83	23.88	23.76	23.82	12462884
2016-10-04	23.90	23.94	23.65	23.74	17804468
2016-10-05	23.80	23.88	23.78	23.82	18015692
2016-10-06	23.84	23.90	23.74	23.88	10011748
2016-10-07	23.90	23.93	23.70	23.81	12147880
2016-10-10	23.94	24.03	23.92	23.98	13315900
2016-10-11	23.98	24.01	23.60	23.71	17454658
2016-10-12	23.73	23.81	23.60	23.75	11040734
2016-10-13	23.59	23.67	23.40	23.60	19338408
2016-10-14	23.69	23.85	23.67	23.69	18896562
2016-10-17	23.69	23.73	23.62	23.64	10150152
2016-10-18	23.81	23.87	23.74	23.77	10117874
2016-10-19	23.75	23.84	23.71	23.81	10069954
2016-10-20	23.75	23.76	23.59	23.70	12296006
2016-10-21	23.74	23.78	23.67	23.77	16153890
2016-10-24	23.89	24.01	23.87	24.00	10786268
2016-10-25	24.03	24.03	23.87	23.91	8724810
2016-10-26	23.71	23.90	23.70	23.78	12559412
2016-10-27	23.88	23.89	23.72	23.75	17642134
2016-10-28	23.81	23.97	23.66	23.72	20837750
2016-10-31	23.78	23.82	23.71	23.71	11759920
2016-11-01	23.76	23.79	23.34	23.51	18130580
2016-11-02	23.51	23.58	23.30	23.36	16334580
2016-11-03	23.29	23.34	23.12	23.13	20251452
2016-11-04	23.11	23.28	23.03	23.09	16307934
2016-11-07	23.43	23.60	23.38	23.59	26451996
2016-11-08	23.55	23.80	23.52	23.71	19560062
2016-11-09	23.35	23.72	23.22	23.68	54258858
2016-11-10	23.81	23.81	22.97	23.30	79031016
2016-11-11	23.17	23.42	23.17	23.37	28183102
2016-11-14	23.39	23.40	22.90	23.01	37941936
2016-11-15	23.17	23.42	23.16	23.34	34741692
2016-11-16	23.28	23.57	23.25	23.55	20248488
2016-11-17	23.58	23.72	23.53	23.70	17048202
2016-11-18	23.76	23.81	23.63	23.68	17645982
2016-11-21	23.77	23.94	23.73	23.92	17951420
2016-11-22	24.00	24.03	23.94	24.00	16978374
2016-11-23	23.98	23.98	23.82	23.90	16233588
2016-11-25	23.92	24.01	23.89	24.00	6219016
2016-11-28	23.98	24.13	23.97	24.02	14975686
2016-11-29	24.01	24.15	23.95	24.04	11856860
2016-11-30	24.07	24.07	23.75	23.75	23633180
2016-12-01	23.72	23.78	23.20	23.26	43731158
2016-12-02	23.24	23.40	23.19	23.35	20105306
2016-12-05	23.48	23.63	23.38	23.57	18010072
2016-12-06	23.63	23.68	23.53	23.64	18509578
2016-12-07	23.63	24.11	23.61	24.09	19945868
2016-12-08	24.10	24.26	24.04	24.15	19354102
2016-12-09	24.24	24.33	24.20	24.33	24614908
2016-12-12	24.25	24.31	24.18	24.25	19170460
2016-12-13	24.36	24.68	24.34	24.56	27933932
2016-12-14	24.57	24.67	24.42	24.47	35830024
2016-12-15	24.50	24.70	24.46	24.47	23140036
2016-12-16	24.54	24.54	24.26	24.30	21131472
2016-12-19	24.32	24.55	24.30	24.47	13253980
2016-12-20	24.54	24.60	24.50	24.56	11412970
2016-12-21	24.55	24.56	24.46	24.51	9247362
2016-12-22	24.51	24.53	24.38	24.46	22210390
2016-12-23	24.44	24.49	24.39	24.49	12717306
2016-12-27	24.51	24.70	24.50	24.59	13681306
2016-12-28	24.62	24.65	24.36	24.37	15555154
2016-12-29	24.37	24.43	24.31	24.37	9593088
2016-12-30	24.43	24.43	24.11	24.18	17003232
2017-01-03	24.34	24.48	24.25	24.40	27881128
2017-01-04	24.42	24.52	24.40	24.48	14446162
2017-01-05	24.46	24.58	24.43	24.52	11005730
2017-01-06	24.52	24.74	24.45	24.70	17501270
2017-01-09	24.72	24.78	24.68	24.70	16626928
2017-01-10	24.70	24.79	24.62	24.70	15471630
2017-01-11	24.66	24.82	24.62	24.82	15173014
2017-01-12	24.72	24.78	24.52	24.76	13725442
2017-01-13	24.76	24.88	24.76	24.83	9665856
2017-01-17	24.77	24.80	24.68	24.74	9651506
2017-01-18	24.81	24.84	24.74	24.80	12315404
2017-01-19	24.80	24.89	24.72	24.77	14500062
2017-01-20	24.88	24.97	24.84	24.90	17510800
2017-01-23	24.88	24.96	24.77	24.95	23955258
2017-01-24	24.93	25.14	24.92	25.10	13021906
2017-01-25	25.24	25.34	25.22	25.34	18395582
2017-01-26	25.34	25.35	25.20	25.27	14252976
2017-01-27	25.36	25.42	25.32	25.37	12046024
2017-01-30	25.29	25.29	25.05	25.17	16893154
2017-01-31	25.09	25.11	24.93	25.04	19115690
2017-02-01	25.27	25.31	25.09	25.23	23362282
2017-02-02	25.16	25.22	25.05	25.18	17197738
2017-02-03	25.28	25.38	25.27	25.35	13667150
2017-02-06	25.31	25.36	25.25	25.36	13453036
2017-02-07	25.41	25.49	25.39	25.46	20106368
2017-02-08	25.49	25.55	25.39	25.51	12706170
2017-02-09	25.52	25.65	25.51	25.59	9740044
2017-02-10	25.65	25.70	25.58	25.66	8355740
2017-02-13	25.71	25.81	25.67	25.78	13159406
2017-02-14	25.75	25.86	25.67	25.86	12467510
2017-02-15	25.84	25.97	25.82	25.95	11895034
2017-02-16	25.98	26.08	25.94	26.01	14123098
2017-02-17	25.98	26.10	25.94	26.10	14175394
2017-02-21	26.15	26.24	26.11	26.23	15237406
2017-02-22	26.21	26.28	26.15	26.26	13769630
2017-02-23	26.30	26.32	26.14	26.26	13405336
2017-02-24	26.10	26.33	26.09	26.32	15545010
2017-02-27	26.31	26.31	26.24	26.30	15951262
2017-02-28	26.26	26.28	26.14	26.18	15242994
2017-03-01	26.34	26.58	26.28	26.55	18190594
2017-03-02	26.52	26.53	26.36	26.37	14340224
2017-03-03	26.35	26.43	26.30	26.43	15713950
2017-03-06	26.32	26.44	26.28	26.39	13430324
2017-03-07	26.37	26.50	26.35	26.39	13960894
2017-03-08	26.42	26.50	26.38	26.42	11361862
2017-03-09	26.43	26.46	26.29	26.42	15300374
2017-03-10	26.54	26.61	26.45	26.56	14709576
2017-03-13	26.56	26.61	26.53	26.58	14922490
2017-03-14	26.56	26.56	26.42	26.52	14479744
2017-03-15	26.56	26.75	26.48	26.70	17867128
2017-03-16	26.80	26.81	26.69	26.61	21955906
2017-03-17	26.72	26.76	26.66	26.67	13790712
2017-03-20	26.68	26.75	26.62	26.69	9083682
2017-03-21	26.77	26.83	26.30	26.31	29811092
2017-03-22	26.31	26.51	26.28	26.47	22766640
2017-03-23	26.43	26.51	26.36	26.40	22718704
2017-03-24	26.49	26.58	26.33	26.42	26281800
2017-03-27	26.20	26.48	26.17	26.42	13690016
2017-03-28	26.40	26.67	26.35	26.61	16907916
2017-03-29	26.60	26.67	26.54	26.66	11410264
2017-03-30	26.64	26.74	26.62	26.71	17508686
2017-03-31	26.68	26.75	26.63	26.66	12206996
2017-04-03	26.68	26.72	26.47	26.63	26035894
2017-04-04	26.52	26.65	26.51	26.65	15041594
2017-04-05	26.68	26.86	26.52	26.54	20955746
2017-04-06	26.57	26.63	26.48	26.55	13870176
2017-04-07	26.51	26.60	26.44	26.53	12938776
2017-04-10	26.55	26.61	26.43	26.48	9687274
2017-04-11	26.44	26.47	26.17	26.38	16914270
2017-04-12	26.36	26.38	26.24	26.29	17368430
2017-04-13	26.26	26.44	26.19	26.19	19533176
2017-04-17	26.27	26.44	26.27	26.43	14132066
2017-04-18	26.36	26.47	26.32	26.42	12487170
2017-04-19	26.46	26.56	26.35	26.40	14521006
2017-04-20	26.47	26.68	26.43	26.64	15163704
2017-04-21	26.65	26.66	26.54	26.59	15233098
2017-04-24	26.88	26.92	26.82	26.90	16209978
2017-04-25	27.01	27.09	26.96	27.04	20089544
2017-04-26	27.06	27.11	26.99	27.01	16294352
2017-04-27	27.08	27.14	27.05	27.12	17183438
2017-04-28	27.21	27.25	27.13	27.19	22836734
2017-05-01	27.29	27.43	27.24	27.40	15125920
2017-05-02	27.45	27.50	27.36	27.46	15070136
2017-05-03	27.37	27.42	27.28	27.41	14308906
2017-05-04	27.42	27.43	27.30	27.39	15159700
2017-05-05	27.43	27.49	27.36	27.49	13651626
2017-05-08	27.51	27.62	27.46	27.61	12140224
2017-05-09	27.64	27.71	27.59	27.64	15388562
2017-05-10	27.67	27.77	27.61	27.75	10604088
2017-05-11	27.66	27.73	27.55	27.71	18196096
2017-05-12	27.74	27.80	27.71	27.78	9307690
2017-05-15	27.82	27.94	27.80	27.94	19898530
2017-05-16	28.00	28.07	27.91	28.07	18122140
2017-05-17	27.85	27.87	27.29	27.30	37089908
2017-05-18	27.23	27.57	27.19	27.46	33644496
2017-05-19	27.61	27.71	27.58	27.62	20438228
2017-05-22	27.69	27.88	27.68	27.84	21020508
2017-05-23	27.96	27.99	27.82	27.89	13220948
2017-05-24	27.97	28.01	27.90	28.01	18855466
2017-05-25	28.10	28.26	28.04	28.21	12227072
2017-05-26	28.18	28.23	28.12	28.19	72564404
2017-05-30	28.20	28.34	28.17	28.31	11850564
2017-05-31	28.42	28.43	28.17	28.27	28492286
2017-06-01	28.33	28.34	28.16	28.34	16872474
2017-06-02	28.44	28.60	28.35	28.60	16982024
2017-06-05	28.60	28.70	28.56	28.62	13531666
2017-06-06	28.59	28.71	28.53	28.57	15370378
2017-06-07	28.63	28.71	28.51	28.66	17407336
2017-06-08	28.71	28.74	28.56	28.72	14204860
2017-06-09	28.76	28.81	27.61	28.01	70284958
2017-06-12	27.72	27.89	27.39	27.85	71412776
2017-06-13	27.98	28.14	27.84	28.05	36586886
2017-06-14	28.16	28.16	27.68	27.91	32361208
2017-06-15	27.60	27.83	27.48	27.67	29500916
2017-06-16	27.68	27.68	27.51	27.63	43222516
2017-06-19	27.84	28.06	27.82	28.04	19858398
2017-06-20	28.03	28.04	27.81	27.81	21915470
2017-06-21	27.91	27.98	27.82	27.97	24586300
2017-06-22	28.05	28.07	27.89	27.98	17585610
2017-06-23	27.95	28.22	27.91	28.15	32847142
2017-06-26	28.30	28.36	27.97	28.00	19455870
2017-06-27	27.85	27.90	27.54	27.54	25791078
2017-06-28	27.65	27.91	27.46	27.89	25951924
2017-06-29	27.76	27.76	27.17	27.39	41946846
2017-06-30	27.50	27.55	27.34	27.36	30743736
2017-07-03	27.48	27.53	27.14	27.17	33105874
2017-07-05	27.27	27.49	27.18	27.44	29618778
2017-07-06	27.20	27.34	27.13	27.19	25586714
2017-07-07	27.29	27.60	27.27	27.51	17636324
2017-07-10	27.51	27.77	27.47	27.71	11188466
2017-07-11	27.68	27.81	27.57	27.77	13713076
2017-07-12	27.96	28.15	27.94	28.13	33103872
2017-07-13	28.17	28.28	28.12	28.18	16250162
2017-07-14	28.30	28.46	28.26	28.43	13379230
2017-07-17	28.46	28.52	28.38	28.44	19674180
2017-07-18	28.38	28.57	28.31	28.57	19840352
2017-07-19	28.61	28.74	28.59	28.71	13347148
2017-07-20	28.79	28.80	28.61	28.77	20745736
2017-07-21	28.65	28.74	28.62	28.74	11839646
2017-07-24	28.72	28.83	28.66	28.81	10756250
2017-07-25	28.72	28.81	28.63	28.75	13760566
2017-07-26	28.91	28.91	28.77	28.86	21205294
2017-07-27	29.07	29.10	28.40	28.75	46094344
2017-07-28	28.61	28.78	28.58	28.72	20586162
2017-07-31	28.77	28.83	28.55	28.58	21965656
2017-08-01	28.73	28.75	28.62	28.73	16614310
2017-08-02	29.02	29.03	28.63	28.81	25147874
2017-08-03	28.85	28.85	28.65	28.74	21375688
2017-08-04	28.80	28.89	28.74	28.81	9513838
2017-08-07	28.85	28.98	28.83	28.98	15366012
2017-08-08	28.94	29.17	28.86	28.94	20921396
2017-08-09	28.76	28.95	28.74	28.93	13945624
2017-08-10	28.77	28.80	28.34	28.36	29823704
2017-08-11	28.40	28.64	28.37	28.55	29936216
2017-08-14	28.81	29.05	28.75	29.01	19517068
2017-08-15	29.07	29.11	28.96	29.05	14105130
2017-08-16	29.10	29.24	29.04	29.14	18111838
2017-08-17	29.03	29.07	28.57	28.57	25937764
2017-08-18	28.57	28.74	28.43	28.54	33392960
2017-08-21	28.56	28.59	28.34	28.53	15957242
2017-08-22	28.68	28.97	28.66	28.95	16922458
2017-08-23	28.79	28.96	28.78	28.88	17847492
2017-08-24	28.95	28.98	28.71	28.86	16188218
2017-08-25	28.95	29.04	28.79	28.85	16666114
2017-08-28	28.92	28.96	28.83	28.91	11986608
2017-08-29	28.67	29.07	28.64	29.03	17379608
2017-08-30	29.06	29.26	28.99	29.24	15308042
2017-08-31	29.31	29.47	29.28	29.42	18851536
2017-09-01	29.49	29.52	29.35	29.39	12026268
2017-09-05	29.31	29.36	28.94	29.13	23803436
2017-09-06	29.22	29.26	29.03	29.16	18227470
2017-09-07	29.25	29.32	29.15	29.26	15387618
2017-09-08	29.21	29.25	28.99	29.02	12518444
2017-09-11	29.25	29.46	29.25	29.43	14074598
2017-09-12	29.51	29.55	29.36	29.50	15723494
2017-09-13	29.46	29.47	29.34	29.46	16256570
2017-09-14	29.35	29.49	29.29	29.25	15253402
2017-09-15	29.23	29.40	29.18	29.37	26247618
2017-09-18	29.42	29.50	29.29	29.40	20823928
2017-09-19	29.44	29.59	29.37	29.53	11232264
2017-09-20	29.52	29.53	29.20	29.41	17901644
2017-09-21	29.40	29.40	29.15	29.25	16209298
2017-09-22	29.15	29.30	29.14	29.26	9649604
2017-09-25	29.17	29.17	28.79	28.92	27146100
2017-09-26	29.07	29.14	28.93	29.02	18106628
2017-09-27	29.15	29.41	29.11	29.32	15270956
2017-09-28	29.24	29.36	29.18	29.35	11178474
2017-09-29	29.40	29.58	29.37	29.55	24857428
2017-10-02	29.63	29.69	29.45	29.60	15143724
2017-10-03	29.62	29.68	29.59	29.67	12932442
2017-10-04	29.62	29.69	29.52	29.65	13299272
2017-10-05	29.74	29.94	29.72	29.93	12845308
2017-10-06	29.83	29.99	29.82	29.98	11852764
2017-10-09	30.02	30.12	30.00	30.05	222291990
2017-10-10	30.15	30.17	29.93	30.08	10945834
2017-10-11	30.04	30.19	30.04	30.18	9961884
2017-10-12	30.11	30.25	30.07	30.11	12212792
2017-10-13	30.22	30.30	30.22	30.25	11899912
2017-10-16	30.33	30.37	30.26	30.36	16612714
2017-10-17	30.35	30.36	30.26	30.36	10263346
2017-10-18	30.45	30.48	30.34	30.44	12182634
2017-10-19	30.31	30.38	30.15	30.35	13745128
2017-10-20	30.53	30.59	30.48	30.55	14814796
2017-10-23	30.60	30.63	30.37	30.41	14110468
2017-10-24	30.47	30.54	30.37	30.49	16071630
2017-10-25	30.42	30.51	30.13	30.33	18451816
2017-10-26	30.50	30.58	30.43	30.45	18872898
2017-10-27	30.94	31.36	30.94	31.27	29078326
2017-10-30	31.28	31.46	31.22	31.34	17149376
2017-10-31	31.46	31.54	31.34	31.48	20222672
2017-11-01	31.63	31.67	31.32	31.48	19101338
2017-11-02	31.48	31.53	31.26	31.50	20449188
2017-11-03	31.66	31.78	31.48	31.75	15319308
2017-11-06	31.73	31.83	31.71	31.82	12000460
2017-11-07	31.85	31.86	31.70	31.83	11551240
2017-11-08	31.83	32.01	31.74	32.01	18200928
2017-11-09	31.76	31.81	31.43	31.75	20490836
2017-11-10	31.71	31.78	31.63	31.75	11966348
2017-11-13	31.63	31.78	31.63	31.74	8600580
2017-11-14	31.65	31.71	31.50	31.68	14741514
2017-11-15	31.52	31.56	31.35	31.44	16985068
2017-11-16	31.67	31.95	31.67	31.88	15282166
2017-11-17	31.84	31.86	31.65	31.68	16604380
2017-11-20	31.75	31.82	31.71	31.80	13159872
2017-11-21	31.92	32.15	31.90	32.13	16347912
2017-11-22	32.13	32.14	32.02	32.07	24231644
2017-11-24	32.12	32.27	32.11	32.25	8678154
2017-11-27	32.20	32.29	32.14	32.25	13778320
2017-11-28	32.30	32.39	32.17	32.36	22623292
2017-11-29	32.30	32.31	31.42	31.64	67280466
2017-11-30	31.78	32.01	31.67	31.92	42094950
2017-12-01	31.73	31.92	31.30	31.76	38423612
2017-12-04	31.96	31.97	31.22	31.34	33611094
2017-12-05	31.19	31.62	31.06	31.26	27854162
2017-12-06	31.13	31.52	31.05	31.46	26524670
2017-12-07	31.48	31.71	31.46	31.65	23371218
2017-12-08	31.86	31.96	31.72	31.80	20118036
2017-12-11	31.79	32.08	31.77	32.08	22843210
2017-12-12	32.06	32.18	31.93	32.07	16794002
2017-12-13	32.18	32.23	32.04	32.08	20712274
2017-12-14	32.12	32.21	32.02	31.92	21892090
2017-12-15	32.02	32.33	31.94	32.28	42610426
2017-12-18	32.51	32.60	32.46	32.57	21521560
2017-12-19	32.50	32.52	32.29	32.37	23953688
2017-12-20	32.51	32.51	32.20	32.36	17930374
2017-12-21	32.41	32.47	32.26	32.29	31883702
2017-12-22	32.24	32.30	32.19	32.27	10971386
2017-12-26	32.07	32.09	31.94	32.06	12438454
2017-12-27	32.06	32.15	32.04	32.09	10693626
2017-12-28	32.19	32.21	32.09	32.15	19316402
2017-12-29	32.17	32.18	31.95	31.98	13386376
2018-01-02	32.11	32.37	32.03	32.37	27445634
2018-01-03	32.43	32.66	32.40	32.64	22663588
2018-01-04	32.77	32.89	32.70	32.81	21493182
2018-01-05	32.98	33.18	32.91	33.15	19355940
2018-01-08	33.14	33.34	33.12	33.28	13467810
2018-01-09	33.34	33.35	33.14	33.19	21212828
2018-01-10	33.01	33.09	32.92	33.08	20815570
2018-01-11	33.15	33.23	33.07	33.21	15775522
2018-01-12	33.17	33.45	33.13	33.41	16308626
2018-01-16	33.61	33.73	33.19	33.28	36443524
2018-01-17	33.47	33.81	33.36	33.78	29376164
2018-01-18	33.78	33.92	33.75	33.84	29845832
2018-01-19	33.90	33.96	33.73	33.90	23894424
2018-01-22	33.88	34.24	33.81	34.23	18004134
2018-01-23	34.34	34.45	34.27	34.38	20460122
2018-01-24	34.47	34.53	34.00	34.12	37019024
2018-01-25	34.33	34.36	33.97	34.06	25951826
2018-01-26	34.29	34.60	34.22	34.60	20097276
2018-01-29	34.50	34.50	34.24	34.28	55179862
2018-01-30	34.00	34.17	33.88	33.97	29662480
2018-01-31	34.17	34.28	34.00	34.23	30697754
2018-02-01	34.10	34.49	34.10	34.26	32649928
2018-02-02	33.87	33.90	33.24	33.24	43929410
2018-02-05	32.89	33.51	31.84	31.85	98559604
2018-02-06	31.42	32.82	31.24	32.77	90269306
2018-02-07	32.69	33.02	32.35	32.35	47425108
2018-02-08	32.44	32.50	31.00	31.01	55628546
2018-02-09	31.51	32.00	30.49	31.77	72700350
2018-02-12	32.11	32.54	31.87	32.34	35629510
2018-02-13	32.15	32.50	32.06	32.42	19084076
2018-02-14	32.24	33.06	32.22	33.01	32117682
2018-02-15	33.33	33.64	32.94	33.64	24304924
2018-02-16	33.54	33.95	33.51	33.59	20334290
2018-02-20	33.42	33.89	33.39	33.62	33835298
2018-02-21	33.75	34.03	33.40	33.41	29102436
2018-02-22	33.52	33.75	33.35	33.45	21958774
2018-02-23	33.72	34.15	33.64	34.15	20772336
2018-02-26	34.29	34.68	34.29	34.68	21594380
2018-02-27	34.70	34.85	34.33	34.33	25581182
2018-02-28	34.53	34.67	34.08	34.09	30464096
2018-03-01	34.17	34.30	33.27	33.52	42973632
2018-03-02	33.14	33.91	33.05	33.84	38392218
2018-03-05	33.68	34.30	33.61	34.19	21777850
2018-03-06	34.38	34.43	34.11	34.26	20303876
2018-03-07	34.01	34.49	34.01	34.45	22219500
2018-03-08	34.56	34.63	34.39	34.60	15247928
2018-03-09	34.85	35.26	34.80	35.26	24685070
2018-03-12	35.36	35.51	35.27	35.37	27012490
2018-03-13	35.55	35.67	34.84	34.96	27618832
2018-03-14	35.14	35.17	34.76	34.93	27762896
2018-03-15	34.94	35.16	34.78	34.84	23002886
2018-03-16	34.90	35.03	34.76	34.81	24404544
2018-03-19	34.48	34.54	33.84	34.12	39736776
2018-03-20	34.03	34.23	33.91	34.10	18765592
2018-03-21	34.03	34.35	33.80	33.90	21866934
2018-03-22	33.49	33.68	33.00	33.02	42390126
2018-03-23	33.00	33.15	32.13	32.14	41901576
2018-03-26	32.80	33.41	32.34	33.36	50251594
2018-03-27	33.57	33.59	32.04	32.29	59497120
2018-03-28	32.22	32.60	31.89	32.08	53621974
2018-03-29	32.31	33.04	32.08	32.71	35867594
2018-04-02	32.58	32.73	31.58	31.93	52034278
2018-04-03	32.17	32.32	31.71	32.25	36101442
2018-04-04	31.66	32.79	31.59	32.70	36298462
2018-04-05	33.00	33.05	32.61	32.83	32738166
2018-04-06	32.49	32.79	31.89	32.03	40477792
2018-04-09	32.26	32.91	32.23	32.28	21859336
2018-04-10	32.79	33.21	32.61	33.07	32233516
2018-04-11	32.87	33.17	32.82	32.88	17315530
2018-04-12	33.08	33.42	33.04	33.27	21256066
2018-04-13	33.50	33.52	33.00	33.16	22421532
2018-04-16	33.39	33.54	33.20	33.42	19477356
2018-04-17	33.71	34.15	33.65	34.04	30445548
2018-04-18	34.00	34.08	33.74	33.95	19764440
2018-04-19	33.73	33.77	33.45	33.57	25811632
2018-04-20	33.47	33.50	32.96	33.11	32476956
2018-04-23	33.23	33.33	32.83	32.99	37920506
2018-04-24	33.18	33.23	32.18	32.41	34847618
2018-04-25	32.46	32.53	32.00	32.42	30581602
2018-04-26	32.82	33.14	32.69	33.01	33086880
2018-04-27	33.34	33.36	32.77	32.95	26312966
2018-04-30	33.03	33.23	32.69	32.73	17372230
2018-05-01	32.69	33.16	32.61	33.14	18547774
2018-05-02	33.35	33.48	33.05	33.11	26587458
2018-05-03	32.96	33.31	32.66	33.18	31090834
2018-05-04	33.06	33.87	33.02	33.81	21682576
2018-05-07	33.97	34.20	33.92	34.05	26914812
2018-05-08	33.99	34.15	33.84	34.12	30294852
2018-05-09	34.21	34.54	34.10	34.54	28826678
2018-05-10	34.70	35.02	34.67	34.99	23132532
2018-05-11	34.96	35.08	34.83	34.94	17521296
2018-05-14	35.06	35.21	34.90	34.94	20261844
2018-05-15	34.69	34.72	34.43	34.61	28525184
2018-05-16	34.66	34.84	34.58	34.76	13360970
2018-05-17	34.64	34.87	34.44	34.58	21600288
2018-05-18	34.47	34.62	34.41	34.44	15765838
2018-05-21	34.75	34.90	34.56	34.74	22578472
2018-05-22	34.91	34.96	34.61	34.69	14782094
2018-05-23	34.40	34.94	34.40	34.94	29387520
2018-05-24	34.93	34.97	34.55	34.90	22401318
2018-05-25	34.93	35.00	34.79	34.88	18782710
2018-05-29	34.70	34.88	34.46	34.69	58660774
2018-05-30	34.86	34.99	34.76	34.94	19930320
2018-05-31	34.94	35.18	34.87	34.95	30568062
2018-06-01	35.19	35.55	35.13	35.55	25445770
2018-06-04	35.64	35.87	35.60	35.83	19866076
2018-06-05	35.92	36.02	35.82	35.96	34549522
2018-06-06	36.02	36.19	35.83	36.19	35379084
2018-06-07	36.17	36.17	35.64	35.90	39047264
2018-06-08	35.63	35.90	35.56	35.84	19809558
2018-06-11	35.86	36.00	35.78	35.88	14647010
2018-06-12	35.95	36.08	35.89	36.06	15626796
2018-06-13	36.06	36.22	35.86	35.87	29278064
2018-06-14	36.01	36.21	35.96	36.00	22654852
2018-06-15	35.87	35.92	35.65	35.86	33641244
2018-06-18	35.61	35.93	35.50	35.90	16580400
2018-06-19	35.46	35.73	35.26	35.72	25913358
2018-06-20	35.80	35.96	35.75	35.79	22931226
2018-06-21	35.93	35.95	35.43	35.52	29634226
2018-06-22	35.61	35.62	35.26	35.40	31479976
2018-06-25	35.12	35.15	34.36	34.67	36055482
2018-06-26	34.78	35.03	34.69	34.81	27725688
2018-06-27	34.92	35.08	34.32	34.33	44109208
2018-06-28	34.29	34.87	34.29	34.75	35598096
2018-06-29	34.89	35.03	34.72	34.74	20019628
2018-07-02	34.44	35.06	34.39	35.05	25091816
2018-07-03	35.15	35.18	34.61	34.63	12722822
2018-07-05	34.85	35.14	34.75	35.12	27319992
2018-07-06	35.14	35.59	35.06	35.53	25604018
2018-07-09	35.72	35.81	35.54	35.80	17455208
2018-07-10	35.81	35.99	35.81	35.89	22986258
2018-07-11	35.63	35.89	35.58	35.75	25950142
2018-07-12	35.90	36.33	35.86	36.31	23706650
2018-07-13	36.32	36.36	36.15	36.27	18516886
2018-07-16	36.28	36.36	36.12	36.19	13331906
2018-07-17	35.93	36.52	35.91	36.46	14903150
2018-07-18	36.45	36.45	36.27	36.40	14163914
2018-07-19	36.31	36.45	36.20	36.27	14910636
2018-07-20	36.41	36.48	36.23	36.28	14439772
2018-07-23	36.20	36.48	36.06	36.46	25151016
2018-07-24	36.83	36.97	36.51	36.66	21557280
2018-07-25	36.67	37.12	36.62	37.12	30577610
2018-07-26	36.49	36.67	36.42	36.55	25094380
2018-07-27	36.60	36.62	35.70	35.93	63555088
2018-07-30	35.91	35.96	35.16	35.37	35695422
2018-07-31	35.48	35.69	35.26	35.46	29954010
2018-08-01	35.72	35.90	35.59	35.78	29322790
2018-08-02	35.45	36.28	35.45	36.23	26209846
2018-08-03	36.24	36.36	36.08	36.36	14491404
2018-08-06	36.35	36.58	36.26	36.56	15000690
2018-08-07	36.69	36.82	36.63	36.70	20545474
2018-08-08	36.68	36.87	36.58	36.80	14198320
2018-08-09	36.83	36.95	36.78	36.81	23446470
2018-08-10	36.54	36.69	36.41	36.52	23138324
2018-08-13	36.57	36.85	36.46	36.47	24129538
2018-08-14	36.59	36.73	36.39	36.69	18359070
2018-08-15	36.46	36.60	36.08	36.36	35584450
2018-08-16	36.64	36.74	36.44	36.52	18209678
2018-08-17	36.41	36.68	36.29	36.58	18048310
2018-08-20	36.66	36.67	36.38	36.52	21239666
2018-08-21	36.62	36.81	36.54	36.58	16004864
2018-08-22	36.47	36.75	36.42	36.69	12742490
2018-08-23	36.63	36.97	36.63	36.77	18735636
2018-08-24	36.87	37.15	36.87	37.14	13115270
2018-08-27	37.34	37.50	37.24	37.48	16414910
2018-08-28	37.56	37.63	37.44	37.55	14770726
2018-08-29	37.59	37.91	37.59	37.89	22364694
2018-08-30	37.78	38.02	37.66	37.77	21040624
2018-08-31	37.74	37.90	37.67	37.80	20538340
2018-09-04	37.63	37.71	37.40	37.66	22147840
2018-09-05	37.61	37.64	37.00	37.19	32853106
2018-09-06	37.13	37.21	36.63	36.92	27957566
2018-09-07	36.68	37.09	36.64	36.79	28461928
2018-09-10	36.93	36.98	36.70	36.91	33309762
2018-09-11	36.80	37.30	36.71	37.22	27190024
2018-09-12	37.14	37.15	36.77	37.07	32536466
2018-09-13	37.30	37.60	37.29	37.50	25454888
2018-09-14	37.54	37.63	37.30	37.47	18878312
2018-09-17	37.42	37.48	36.96	37.00	29584222
2018-09-18	36.96	37.42	36.96	37.24	19301994
2018-09-19	37.23	37.36	36.93	37.14	20870938
2018-09-20	37.36	37.62	37.25	37.45	27401990
2018-09-21	37.60	37.66	37.29	37.31	46041090
2018-09-24	37.13	37.50	36.98	37.49	34513604
2018-09-25	37.45	37.52	37.29	37.45	21101056
2018-09-26	37.49	37.65	37.24	37.31	26641122
2018-09-27	37.44	37.63	37.44	37.53	28466394
2018-09-28	37.42	37.70	37.40	37.67	23421136
2018-10-01	37.91	38.00	37.73	37.85	20668132
2018-10-02	37.80	38.07	37.68	37.85	28013910
2018-10-03	37.98	38.13	37.89	37.97	26585128
2018-10-04	37.78	37.81	37.04	37.28	46584834
2018-10-05	37.27	37.38	36.45	36.81	44577448
2018-10-08	36.64	36.75	35.98	36.40	39946006
2018-10-09	36.38	36.74	36.30	36.53	30277864
2018-10-10	36.31	36.31	34.73	34.76	88285980
2018-10-11	34.66	35.25	34.04	34.32	136539010
2018-10-12	35.29	35.53	34.73	35.42	71818738
2018-10-15	35.29	35.32	34.82	34.84	38305496
2018-10-16	35.28	36.00	35.19	35.89	41998566
2018-10-17	35.93	35.96	35.40	35.72	48329842
2018-10-18	35.56	35.59	34.81	35.02	45921136
2018-10-19	35.23	35.61	34.88	35.01	44283472
2018-10-22	35.17	35.53	34.96	35.30	31962022
2018-10-23	34.56	35.35	34.21	35.16	48132162
2018-10-24	35.07	35.16	33.55	33.59	68330712
2018-10-25	34.07	34.92	34.01	34.74	46754352
2018-10-26	33.88	34.67	33.56	34.05	85487188
2018-10-29	34.52	34.76	32.80	33.47	68110624
2018-10-30	33.44	33.96	33.16	33.85	61121858
2018-10-31	34.35	34.93	34.34	34.65	42288280
2018-11-01	34.70	35.08	34.41	35.06	31106194
2018-11-02	34.79	34.99	34.08	34.37	40426280
2018-11-05	34.35	34.41	33.84	34.34	28416460
2018-11-06	34.31	34.72	34.28	34.55	18268418
2018-11-07	34.95	35.57	34.91	35.57	32629600
2018-11-08	35.43	35.58	35.31	35.54	20819498
2018-11-09	35.23	35.26	34.63	34.92	25883862
2018-11-12	34.60	34.66	33.65	33.69	32862118
2018-11-13	33.77	34.31	33.63	33.73	31407076
2018-11-14	34.11	34.18	33.15	33.33	38993470
2018-11-15	33.38	34.24	33.19	34.16	52602890
2018-11-16	33.76	34.31	33.69	34.11	35946042
2018-11-19	33.95	33.98	32.72	32.81	38397238
2018-11-20	31.89	32.54	31.69	32.10	56129526
2018-11-21	32.54	32.67	32.20	32.34	33006568
2018-11-23	31.99	32.40	31.97	32.04	10676228
2018-11-26	32.46	32.77	32.29	32.77	25069258
2018-11-27	32.54	32.88	32.35	32.83	23076418
2018-11-28	33.16	33.98	33.04	33.98	33219412
2018-11-29	33.88	33.93	33.47	33.65	28230836
2018-11-30	33.67	34.00	33.51	33.97	33019678
2018-12-03	34.82	34.86	34.35	34.72	32463328
2018-12-04	34.48	34.55	33.33	33.41	41982160
2018-12-06	32.62	33.48	32.46	33.48	43156012
2018-12-07	33.32	33.47	32.15	32.30	39875610
2018-12-10	32.12	32.87	31.94	32.75	40895946
2018-12-11	33.26	33.32	32.52	32.79	31626698
2018-12-12	33.32	33.56	33.03	33.04	33857812
2018-12-13	33.20	33.45	32.91	33.10	25639102
2018-12-14	32.70	32.88	32.26	32.29	31032410
2018-12-17	32.17	32.39	31.35	31.60	46526942
2018-12-18	31.85	32.13	31.60	31.85	39253146
2018-12-19	31.81	32.37	30.88	31.22	67212678
2018-12-20	31.09	31.40	30.22	30.53	79003666
2018-12-21	30.54	30.91	29.47	29.60	83227408
2018-12-24	29.32	29.68	28.79	28.81	42234030
2018-12-26	29.01	30.55	28.85	30.55	58120328
2018-12-27	30.13	30.78	29.54	30.77	46877688
2018-12-28	31.00	31.21	30.44	30.70	39686634
2018-12-31	30.97	31.11	30.73	30.99	33720144
2019-01-02	30.36	31.20	30.32	31.01	30885848
2019-01-03	30.22	30.24	29.41	29.45	49893460
2019-01-04	29.99	30.88	29.89	30.75	41535958
2019-01-07	30.75	31.24	30.68	31.03	23817886
2019-01-08	31.33	31.44	30.92	31.29	26005206
2019-01-09	31.46	31.86	31.42	31.69	28044770
2019-01-10	31.44	31.85	31.30	31.83	21868172
2019-01-11	31.65	31.79	31.58	31.77	15451204
2019-01-14	31.49	31.59	31.37	31.48	14484124
2019-01-15	31.58	32.02	31.52	31.95	28653992
2019-01-16	31.99	32.18	31.92	31.98	18937286
2019-01-17	31.87	32.37	31.78	32.19	20256830
2019-01-18	32.51	32.74	32.30	32.68	27303100
2019-01-22	32.41	32.47	31.87	32.13	29985024
2019-01-23	32.26	32.50	31.88	32.24	19152240
2019-01-24	32.35	32.62	32.34	32.51	28341796
2019-01-25	32.75	33.06	32.63	32.97	20061630
2019-01-28	32.48	32.54	32.26	32.53	19324938
2019-01-29	32.59	32.60	32.13	32.18	17147974
2019-01-30	32.71	33.27	32.57	33.18	33990650
2019-01-31	33.01	33.32	32.90	33.14	36501832
2019-02-01	33.16	33.52	33.11	33.34	19475592
2019-02-04	33.38	33.88	33.36	33.87	15208574
2019-02-05	33.99	34.24	33.95	34.16	24121328
2019-02-06	34.20	34.37	34.06	34.27	20379298
2019-02-07	33.96	34.10	33.57	33.80	29264256
2019-02-08	33.50	34.00	33.48	34.00	16977592
2019-02-11	34.10	34.21	33.90	33.98	14869320
2019-02-12	34.22	34.47	34.17	34.43	19418198
2019-02-13	34.60	34.73	34.46	34.48	18241772
2019-02-14	34.35	34.66	34.32	34.54	19484026
2019-02-15	34.80	34.85	34.62	34.81	14712004
2019-02-19	34.67	34.93	34.64	34.82	16638228
2019-02-20	34.85	35.00	34.68	34.86	19704170
2019-02-21	34.78	35.01	34.66	34.88	19508122
2019-02-22	35.04	35.34	35.03	35.32	24493372
2019-02-25	35.59	35.74	35.47	35.49	40341002
2019-02-26	35.37	35.67	35.34	35.57	28267918
2019-02-27	35.43	35.58	35.17	35.53	19555064
2019-02-28	35.40	35.57	35.34	35.43	18876662
2019-03-01	35.71	35.77	35.39	35.67	24668054
2019-03-04	35.82	35.91	35.14	35.54	31652944
2019-03-05	35.52	35.56	35.32	35.43	17907760
2019-03-06	35.41	35.45	35.20	35.25	26244230
2019-03-07	35.15	35.18	34.80	34.91	36996572
2019-03-08	34.49	34.94	34.42	34.91	25781428
2019-03-11	35.03	35.69	35.03	35.66	29154388
2019-03-12	35.76	35.99	35.65	35.87	36101754
2019-03-13	36.02	36.31	36.00	36.10	35667260
2019-03-14	36.16	36.29	36.07	36.06	21313326
2019-03-15	36.19	36.66	36.16	36.50	42049040
2019-03-18	36.52	36.75	36.42	36.65	29675274
2019-03-19	36.80	36.90	36.58	36.73	32306404
2019-03-20	36.69	36.93	36.41	36.63	27408586
2019-03-21	36.63	37.63	36.62	37.55	54548296
2019-03-22	37.35	37.51	36.64	36.66	53494722
2019-03-25	36.54	36.75	36.27	36.50	43893788
2019-03-26	36.82	37.06	36.49	36.70	27930572
2019-03-27	36.76	36.90	36.17	36.49	31662352
2019-03-28	36.60	36.79	36.42	36.64	21079408
2019-03-29	36.95	37.02	36.77	37.00	28694356
2019-04-01	37.36	37.55	37.15	37.51	25181008
2019-04-02	37.54	37.69	37.42	37.64	23574354
2019-04-03	37.86	38.13	37.79	37.94	27738446
2019-04-04	37.93	38.03	37.56	37.78	23006154
2019-04-05	37.91	38.00	37.84	37.96	13419570
2019-04-08	37.87	38.13	37.71	38.11	14619822
2019-04-09	37.94	38.08	37.84	37.93	26880252
2019-04-10	37.96	38.20	37.94	38.19	17235610
2019-04-11	38.27	38.28	38.06	38.14	15394676
2019-04-12	38.36	38.41	38.14	38.41	17110744
2019-04-15	38.41	38.50	38.19	38.39	19821386
2019-04-16	38.51	38.63	38.40	38.59	19219094
2019-04-17	38.83	38.85	38.61	38.80	24495744
2019-04-18	38.89	38.92	38.62	38.91	22983898
2019-04-22	38.73	39.02	38.70	39.00	16168736
2019-04-23	39.06	39.47	39.02	39.43	33386010
2019-04-24	39.46	39.62	39.38	39.44	21876536
2019-04-25	39.62	39.73	39.22	39.43	22775170
2019-04-26	39.19	39.29	38.86	39.28	22100438
2019-04-29	39.29	39.41	39.25	39.29	21226662
2019-04-30	39.27	39.41	39.05	39.36	37685738
2019-05-01	39.75	39.85	39.25	39.26	30893652
2019-05-02	39.25	39.53	38.84	39.05	49977504
2019-05-03	39.19	39.46	39.14	39.42	26576840
2019-05-06	38.48	39.18	38.33	39.12	26044958
2019-05-07	38.68	38.83	37.93	38.28	41251422
2019-05-08	38.15	38.56	38.09	38.23	27334930
2019-05-09	37.76	38.10	37.33	37.97	38601820
2019-05-10	37.73	38.26	37.18	38.09	39192590
2019-05-13	37.02	37.24	36.55	36.66	50922414
2019-05-14	36.84	37.48	36.81	37.25	36808560
2019-05-15	36.99	37.77	36.93	37.65	30097750
2019-05-16	37.68	38.27	37.63	38.00	30889952
2019-05-17	37.61	38.20	37.60	37.69	27087992
2019-05-20	37.06	37.35	36.85	37.04	29347864
2019-05-21	37.43	37.61	37.34	37.49	29682256
2019-05-22	37.25	37.52	37.23	37.30	23042162
2019-05-23	36.79	36.81	36.37	36.64	32171392
2019-05-24	36.84	37.03	36.61	36.65	23500038
2019-05-28	36.77	37.00	36.53	36.55	51545540
2019-05-29	36.28	36.51	36.09	36.33	29509612
2019-05-30	36.42	36.63	36.31	36.56	22841060
2019-05-31	36.12	36.29	35.93	35.95	24079564
2019-06-03	36.00	36.20	35.07	35.32	39407396
2019-06-04	35.77	36.50	35.58	36.50	30192348
2019-06-05	36.98	37.06	36.55	36.97	28791682
2019-06-06	37.07	37.48	36.90	37.40	23844922
2019-06-07	37.60	38.32	37.52	38.10	23984138
2019-06-10	38.37	38.85	38.37	38.49	26927558
2019-06-11	38.88	38.92	38.27	38.49	23100250
2019-06-12	38.30	38.40	38.18	38.27	15193886
2019-06-13	38.41	38.52	38.25	38.39	19735522
2019-06-14	38.04	38.18	37.89	38.05	16883378
2019-06-17	38.08	38.27	38.00	38.08	18702260
2019-06-18	38.49	38.96	38.37	38.77	32362366
2019-06-19	38.87	39.01	38.61	38.91	24742580
2019-06-20	39.48	39.61	39.15	39.34	27783792
2019-06-21	39.20	39.50	39.14	39.16	41430742
2019-06-24	39.23	39.36	39.17	39.23	16432236
2019-06-25	39.21	39.25	38.46	38.51	26245330
2019-06-26	38.89	39.20	38.88	38.93	18138362
2019-06-27	39.06	39.16	38.94	39.03	13675232
2019-06-28	39.15	39.19	38.90	39.02	35566712
2019-07-01	39.92	39.97	39.48	39.64	28581414
2019-07-02	39.62	39.77	39.53	39.75	15568960
2019-07-03	39.85	40.05	39.77	40.05	10683544
2019-07-05	39.73	40.05	39.58	39.98	11848254
2019-07-08	39.67	39.72	39.49	39.67	14919874
2019-07-09	39.47	39.84	39.41	39.81	18499652
2019-07-10	40.03	40.37	40.00	40.13	20217888
2019-07-11	40.23	40.43	40.14	40.28	22704846
2019-07-12	40.40	40.60	40.33	40.57	15506842
2019-07-15	40.68	40.76	40.59	40.71	12572252
2019-07-16	40.66	40.66	40.26	40.33	16011988
2019-07-17	40.40	40.49	40.22	40.22	13416000
2019-07-18	40.13	40.58	40.10	40.52	16044786
2019-07-19	40.93	40.94	40.30	40.35	23359484
2019-07-22	40.50	40.91	40.50	40.81	13849326
2019-07-23	41.05	41.08	40.73	41.04	11011016
2019-07-24	40.98	41.39	40.98	41.38	18514202
2019-07-25	41.29	41.29	40.99	41.21	19846740
2019-07-26	41.23	41.38	41.19	41.30	22240320
2019-07-29	41.32	41.34	40.95	41.27	16946438
2019-07-30	40.99	41.18	40.90	41.01	14733898
2019-07-31	41.23	41.27	39.96	40.39	33738500
2019-08-01	40.46	41.31	39.98	40.18	57666010
2019-08-02	39.86	39.87	39.17	39.53	44743892
2019-08-05	38.47	38.53	37.57	37.88	55653126
2019-08-06	38.39	38.65	38.07	38.51	38301878
2019-08-07	38.07	38.85	37.86	38.75	41164844
2019-08-08	39.06	39.71	38.96	39.70	31983156
2019-08-09	39.46	39.57	38.95	39.25	31145204
2019-08-12	38.98	39.12	38.55	38.73	21387742
2019-08-13	38.70	39.85	38.61	39.70	52165450
2019-08-14	38.97	39.15	38.38	38.48	47138692
2019-08-15	38.52	38.61	38.09	38.41	31337116
2019-08-16	38.81	39.22	38.75	39.14	21724900
2019-08-19	39.76	39.85	39.53	39.74	15756480
2019-08-20	39.69	39.89	39.51	39.54	16675898
2019-08-21	39.92	40.10	39.82	40.00	16806116
2019-08-22	40.11	40.20	39.55	39.91	15188838
2019-08-23	39.69	40.05	38.43	38.59	40798058
2019-08-26	39.06	39.14	38.80	39.12	20717046
2019-08-27	39.38	39.45	38.84	39.06	20066088
2019-08-28	38.85	39.16	38.57	39.10	14279176
2019-08-29	39.63	39.90	39.49	39.78	16242144
2019-08-30	40.04	40.09	39.48	39.77	20150886
2019-09-03	39.44	39.78	39.14	39.28	23676102
2019-09-04	39.71	39.97	39.67	39.95	15459810
2019-09-05	40.48	40.95	40.46	40.79	20086716
2019-09-06	40.88	40.90	40.64	40.75	18300150
2019-09-09	40.94	40.96	40.23	40.45	25221412
2019-09-10	40.26	40.26	39.79	40.24	19717334
2019-09-11	40.37	40.67	40.28	40.66	18818546
2019-09-12	40.91	41.21	40.71	40.88	25542044
2019-09-13	40.82	40.82	40.54	40.58	33067100
2019-09-16	40.25	40.57	40.21	40.48	15451764
2019-09-17	40.51	40.65	40.42	40.65	15412092
2019-09-18	40.58	40.67	40.09	40.64	17595580
2019-09-19	40.77	41.09	40.68	40.60	16409236
2019-09-20	40.74	40.76	40.03	40.13	30171582
2019-09-23	40.14	40.38	40.05	40.26	15778684
2019-09-24	40.52	40.68	39.70	39.87	35462006
2019-09-25	39.81	40.45	39.45	40.34	23926906
2019-09-26	40.33	40.53	40.07	40.39	18233822
2019-09-27	40.39	40.47	39.55	39.85	25564606
2019-09-30	40.02	40.36	39.96	40.27	22014376
2019-10-01	40.45	40.72	39.88	39.89	22045174
2019-10-02	39.63	39.64	38.85	39.14	39521142
2019-10-03	39.13	39.64	38.64	39.62	34953056
2019-10-04	39.90	40.33	39.86	40.28	22041272
2019-10-07	40.14	40.44	40.08	40.11	21242298
2019-10-08	39.85	39.97	39.37	39.37	28962734
2019-10-09	39.78	40.10	39.72	39.96	20557840
2019-10-10	39.92	40.39	39.89	40.23	18960074
2019-10-11	40.73	41.15	40.66	40.79	31993122
2019-10-14	40.75	40.93	40.74	40.76	11332848
2019-10-15	40.93	41.31	40.89	41.21	16238006
2019-10-16	40.99	41.00	40.77	40.93	20251066
2019-10-17	41.07	41.18	40.63	40.85	13732406
2019-10-18	40.79	40.85	40.19	40.46	17452630
2019-10-21	40.70	40.91	40.55	40.89	12690960
2019-10-22	40.97	41.12	40.31	40.34	18470442
2019-10-23	40.22	40.38	40.13	40.38	17907750
2019-10-24	40.81	41.00	40.65	40.97	14617368
2019-10-25	40.97	41.51	40.94	41.46	16305452
2019-10-28	41.83	42.01	41.81	41.99	14459712
2019-10-29	41.95	42.03	41.59	41.61	15520884
2019-10-30	41.73	41.91	41.45	41.86	25558670
2019-10-31	41.93	41.97	41.57	41.84	22461778
2019-11-01	41.98	42.34	41.91	42.34	19841184
2019-11-04	42.66	42.69	42.47	42.56	20363124
2019-11-05	42.68	42.69	42.36	42.51	15799696
2019-11-06	42.50	42.52	42.27	42.49	17077226
2019-11-07	42.77	43.06	42.70	42.82	28084938
2019-11-08	42.71	43.06	42.54	43.06	12573160
2019-11-11	42.82	43.14	42.76	43.08	8488164
2019-11-12	43.14	43.39	43.04	43.23	16563094
2019-11-13	43.06	43.36	43.05	43.32	15372384
2019-11-14	43.15	43.31	43.03	43.27	12182884
2019-11-15	43.58	43.62	43.44	43.62	14124992
2019-11-18	43.61	43.81	43.44	43.75	13024702
2019-11-19	43.93	43.96	43.68	43.84	14087364
2019-11-20	43.74	43.86	43.24	43.57	24759790
2019-11-21	43.49	43.54	43.26	43.35	18755544
2019-11-22	43.48	43.55	43.12	43.30	11780832
2019-11-25	43.49	43.93	43.48	43.93	14739762
2019-11-26	43.95	44.08	43.88	43.97	19454646
2019-11-27	44.10	44.21	43.97	44.21	18698060
2019-11-29	44.10	44.16	44.01	44.08	11360188
2019-12-02	44.10	44.10	43.26	43.45	23174836
2019-12-03	42.77	43.10	42.58	43.07	22501998
2019-12-04	43.35	43.38	43.18	43.24	13830192
2019-12-05	43.40	43.44	43.20	43.40	15620774
2019-12-06	43.73	43.92	43.70	43.88	18411140
2019-12-09	43.81	43.95	43.65	43.65	11606864
2019-12-10	43.72	43.92	43.58	43.69	12351084
2019-12-11	43.80	44.02	43.71	43.98	9878936
2019-12-12	43.86	44.52	43.75	44.45	24194734
2019-12-13	44.41	44.85	44.32	44.75	26257324
2019-12-16	45.09	45.30	45.08	45.15	19746972
2019-12-17	45.23	45.25	44.98	45.04	14919346
2019-12-18	45.10	45.21	45.02	45.04	12971666
2019-12-19	45.07	45.37	45.05	45.21	13725718
2019-12-20	45.48	45.53	45.36	45.48	23415810
2019-12-23	45.62	45.72	45.55	45.61	15530364
2019-12-24	45.69	45.69	45.52	45.62	4890728
2019-12-26	45.72	45.97	45.69	45.96	8269296
2019-12-27	46.15	46.15	45.84	45.96	19332400
2019-12-30	45.95	45.95	45.34	45.69	16491276
2019-12-31	45.54	45.89	45.48	45.84	11603230
2020-01-02	46.25	46.70	46.16	46.70	26577676
2020-01-03	46.02	46.49	46.01	46.17	30024758
2020-01-06	45.71	46.33	45.63	46.28	15631100
2020-01-07	46.36	46.49	46.19	46.26	15424262
2020-01-08	46.31	46.96	46.23	46.76	23266730
2020-01-09	47.19	47.32	46.95	47.29	15555456
2020-01-10	47.49	47.55	47.10	47.18	15332050
2020-01-13	47.39	47.82	47.37	47.77	15525896
2020-01-14	47.83	47.87	47.46	47.54	16137670
2020-01-15	47.57	47.83	47.43	47.60	14417212
2020-01-16	47.90	48.25	47.83	48.24	11543136
2020-01-17	48.46	48.61	48.20	48.56	21661522
2020-01-21	48.41	48.82	48.40	48.54	17975052
2020-01-22	48.85	49.06	48.68	48.72	15491816
2020-01-23	48.77	48.99	48.56	48.95	14956486
2020-01-24	49.31	49.42	48.55	48.72	23617354
2020-01-27	47.58	47.93	47.36	47.56	35574680
2020-01-28	47.97	48.60	47.87	48.47	31184390
2020-01-29	48.87	48.94	48.39	48.59	21130004
2020-01-30	48.57	49.06	48.28	49.01	19933564
2020-01-31	48.73	48.75	47.50	47.67	26964668
2020-02-03	47.72	48.41	47.67	48.30	25085666
2020-02-04	49.14	49.67	49.01	49.56	19097752
2020-02-05	50.38	50.40	49.49	49.85	32697078
2020-02-06	50.06	50.32	49.83	50.31	13505696
2020-02-07	50.07	50.27	49.74	49.85	16597928
2020-02-10	49.56	50.53	49.55	50.52	16347512
2020-02-11	50.91	50.95	50.20	50.35	15105774
2020-02-12	50.70	50.92	50.41	50.90	12152776
2020-02-13	50.50	51.03	50.42	50.76	14802860
2020-02-14	50.86	51.07	50.70	50.98	12392468
2020-02-18	50.57	50.90	50.52	50.79	20636574
2020-02-19	51.12	51.47	51.09	51.40	16615568
2020-02-20	51.29	51.41	50.17	50.86	26324656
2020-02-21	50.60	50.65	49.41	49.72	29899082
2020-02-24	47.34	48.36	46.90	47.67	42365250
2020-02-25	48.10	48.27	45.97	46.14	62934380
2020-02-26	46.32	47.35	46.00	46.35	55759576
2020-02-27	44.83	45.78	43.82	43.85	67825842
2020-02-28	42.11	44.60	42.03	44.19	111859026
2020-03-02	44.98	46.75	44.19	46.74	70008622
2020-03-03	47.01	47.33	44.49	44.97	94989164
2020-03-04	45.94	46.91	45.30	46.90	44727674
2020-03-05	45.65	46.52	45.12	45.42	49019020
2020-03-06	43.90	44.72	43.25	44.46	57631864
2020-03-09	40.79	43.00	40.75	41.08	59119744
2020-03-10	42.84	43.83	41.31	43.82	71164652
2020-03-11	42.65	42.91	41.16	41.75	63346830
2020-03-12	38.72	40.95	37.50	37.68	65490666
2020-03-13	40.05	42.19	38.15	42.10	65849666
2020-03-16	35.86	39.61	35.60	36.28	81244838
2020-03-17	37.14	39.22	35.97	38.75	100814576
2020-03-18	36.18	37.91	35.14	37.29	107412412
2020-03-19	36.95	38.70	36.06	37.43	123454112
2020-03-20	38.13	38.52	35.59	35.52	90443988
2020-03-23	35.35	36.11	34.05	35.20	84958328
2020-03-24	37.33	38.84	37.18	38.81	75329030
2020-03-25	39.10	40.55	38.01	38.76	57480860
2020-03-26	39.25	41.26	39.15	41.16	56425854
2020-03-27	39.88	40.63	39.13	39.30	58485442
2020-03-30	39.82	41.05	39.70	40.95	47480138
2020-03-31	40.86	41.59	39.98	40.19	40002160
2020-04-01	38.80	39.63	37.98	38.27	54984812
2020-04-02	38.14	39.22	37.98	39.17	44223642
2020-04-03	39.00	39.42	38.08	38.56	31571940
2020-04-06	40.26	42.12	40.00	41.85	35987134
2020-04-07	43.33	43.34	41.43	41.48	44298898
2020-04-08	42.02	42.76	41.63	42.59	27428668
2020-04-09	43.10	43.31	42.30	42.60	39261456
2020-04-13	42.43	42.76	41.83	42.70	25301570
2020-04-14	43.65	44.57	43.47	44.49	31778950
2020-04-15	43.60	43.87	43.19	43.52	25858100
2020-04-16	44.09	44.16	43.33	44.05	23667576
2020-04-17	44.83	44.84	43.99	44.63	28284796
2020-04-20	44.03	44.61	43.86	43.92	20407020
2020-04-21	43.30	43.40	41.82	42.08	32765098
2020-04-22	43.10	43.94	42.94	43.70	24038134
2020-04-23	43.80	44.29	43.36	43.40	21169698
2020-04-24	43.58	44.32	43.30	44.32	16885624
2020-04-27	44.72	44.85	44.43	44.70	15598542
2020-04-28	45.25	45.28	44.04	44.10	25267626
2020-04-29	45.04	46.07	44.88	45.91	22925864
2020-04-30	46.01	46.01	45.37	45.71	30861276
2020-05-01	44.70	45.33	44.28	44.45	23990618
2020-05-04	44.25	45.09	44.04	45.04	21458068
2020-05-05	45.56	46.24	45.48	45.66	17374664
2020-05-06	46.10	46.46	45.81	46.02	16941012
2020-05-07	46.64	46.97	46.57	46.71	21091058
2020-05-08	47.15	47.46	46.88	47.39	15224524
2020-05-11	47.07	47.98	46.97	47.71	20768714
2020-05-12	47.90	48.04	46.69	46.72	27042020
2020-05-13	46.75	47.10	45.31	45.92	33942784
2020-05-14	45.60	46.53	45.10	46.50	30475190
2020-05-15	45.77	46.75	45.64	46.74	28033410
2020-05-18	47.66	48.15	47.49	47.88	20035328
2020-05-19	47.90	48.45	47.69	47.71	20092700
2020-05-20	48.37	48.84	48.34	48.75	18191988
2020-05-21	48.70	48.85	48.04	48.07	20581674
2020-05-22	48.00	48.31	47.81	48.25	18490076
2020-05-26	49.21	49.25	48.15	48.20	26001492
2020-05-27	48.19	48.49	47.17	48.47	38856738
2020-05-28	48.29	49.26	48.26	48.38	21158288
2020-05-29	48.52	49.10	48.12	48.99	35557826
2020-06-01	48.76	49.07	48.54	48.97	26723350
2020-06-02	49.07	49.43	48.61	49.43	22415294
2020-06-03	49.63	49.98	49.42	49.82	22036528
2020-06-04	49.62	49.97	49.13	49.41	15138880
2020-06-05	49.76	50.85	49.67	50.71	20756304
2020-06-08	50.62	50.98	50.15	50.96	16130418
2020-06-09	50.71	51.45	50.66	51.20	14707730
2020-06-10	51.57	52.45	51.48	52.06	24389608
2020-06-11	51.15	51.23	49.06	49.07	39742030
2020-06-12	50.39	50.64	48.84	49.71	43286994
2020-06-15	48.80	50.41	48.64	50.19	29926356
2020-06-16	51.39	51.70	50.46	51.26	27937802
2020-06-17	51.55	51.73	51.16	51.25	17324252
2020-06-18	51.15	51.53	51.04	51.48	13717188
2020-06-19	52.10	52.16	50.88	50.98	31279968
2020-06-22	51.05	51.99	50.97	51.94	14737958
2020-06-23	52.41	52.92	52.24	52.32	19027988
2020-06-24	52.10	52.39	50.86	51.14	25425678
2020-06-25	51.21	51.85	50.66	51.79	20534458
2020-06-26	51.69	51.77	50.62	50.77	44275536
2020-06-29	50.77	51.33	50.16	51.33	18547202
2020-06-30	51.33	52.46	51.26	52.25	16499918
2020-07-01	52.28	52.64	52.04	52.33	21709138
2020-07-02	52.83	53.11	52.53	52.64	19144662
2020-07-06	53.32	53.81	53.29	53.56	16046258
2020-07-07	53.50	54.04	52.94	53.00	15863566
2020-07-08	53.42	53.87	53.13	53.86	13327056
2020-07-09	54.30	54.31	53.28	54.06	17768454
2020-07-10	53.93	54.07	53.40	54.04	14724584
2020-07-13	54.50	54.86	52.79	52.92	28910422
2020-07-14	52.50	53.61	51.94	53.53	30053136
2020-07-15	54.02	54.28	53.19	53.82	23779136
2020-07-16	53.25	53.40	52.75	53.16	17180586
2020-07-17	53.47	53.57	52.93	53.42	12710580
2020-07-20	53.57	54.91	53.27	54.78	17018442
2020-07-21	55.17	55.19	54.03	54.23	18794990
2020-07-22	54.28	54.84	54.24	54.67	15028070
2020-07-23	54.38	54.74	53.00	53.25	23349602
2020-07-24	52.36	52.95	51.74	52.60	22911692
2020-07-27	52.92	53.49	52.82	53.43	16907990
2020-07-28	53.27	53.43	52.77	52.81	17825484
2020-07-29	53.01	53.72	53.01	53.57	13187246
2020-07-30	53.09	53.91	52.80	53.87	21556736
2020-07-31	54.72	55.24	53.83	55.22	25188224
2020-08-03	55.97	56.76	55.94	56.58	24331554
2020-08-04	56.46	56.73	56.21	56.72	17971638
2020-08-05	56.90	57.06	56.65	56.93	12960540
2020-08-06	56.89	57.79	56.76	57.73	16399336
2020-08-07	57.50	57.50	56.42	56.87	27476250
2020-08-10	56.98	57.08	55.94	56.71	16481350
2020-08-11	56.53	56.77	55.58	55.69	18844470
2020-08-12	56.14	57.10	56.07	56.96	14197800
2020-08-13	57.04	57.46	56.78	56.98	11453670
2020-08-14	57.01	57.11	56.63	56.94	8334274
2020-08-17	57.29	57.45	57.22	57.32	8174860
2020-08-18	57.43	57.69	57.05	57.54	8930088
2020-08-19	57.68	57.94	57.37	57.47	14239416
2020-08-20	57.25	58.35	57.19	58.23	12803080
2020-08-21	58.29	59.03	58.26	58.97	15288690
2020-08-24	59.82	59.84	58.99	59.48	16440598
2020-08-25	59.35	59.81	59.26	59.78	18628254
2020-08-26	60.41	61.16	60.27	61.00	16463080
2020-08-27	61.25	61.53	60.50	61.05	18174292
2020-08-28	61.29	61.78	61.21	61.58	13093342
2020-08-31	61.83	62.18	61.44	61.78	19039960
2020-09-01	62.33	63.04	61.94	62.96	25619960
2020-09-02	63.86	63.86	62.41	63.52	40394900
2020-09-03	62.50	62.55	59.40	59.90	54161932
2020-09-04	59.56	60.41	56.53	59.06	62544296
2020-09-08	56.82	58.17	56.29	56.39	47860394
2020-09-09	57.77	58.80	57.14	58.23	36783870
2020-09-10	59.03	59.12	56.57	56.92	32109870
2020-09-11	57.45	57.67	55.76	56.48	37166300
2020-09-14	57.42	57.98	57.15	57.67	24730150
2020-09-15	58.55	58.65	57.84	58.24	18260458
2020-09-16	58.50	58.58	57.28	57.34	19640116
2020-09-17	56.00	57.26	55.91	56.86	30403638
2020-09-18	56.96	57.06	55.19	55.76	41837596
2020-09-21	54.75	56.25	54.56	56.22	38381766
2020-09-22	56.86	57.26	55.89	57.11	25537456
2020-09-23	57.14	57.20	55.16	55.33	23707776
2020-09-24	54.82	56.33	54.75	55.64	31838634
2020-09-25	55.67	57.14	55.32	56.97	19326620
2020-09-28	57.92	58.07	57.44	58.06	17473222
2020-09-29	57.99	58.23	57.74	57.87	24451556
2020-09-30	57.84	58.95	57.81	58.35	22318866
2020-10-01	59.16	59.24	58.59	58.97	27076328
2020-10-02	57.52	58.47	57.24	57.47	37251688
2020-10-05	57.88	58.77	57.85	58.73	12270548
2020-10-06	58.59	59.15	57.62	57.82	26862290
2020-10-07	58.43	59.00	58.38	58.88	12992426
2020-10-08	59.40	59.40	58.99	59.19	10109506
2020-10-09	59.47	60.11	59.45	60.09	14425330
2020-10-12	60.98	62.14	60.67	61.73	19163762
2020-10-13	61.93	62.04	61.10	61.34	17613868
2020-10-14	61.49	61.81	60.55	61.01	14555724
2020-10-15	60.00	60.86	59.84	60.74	13187642
2020-10-16	61.07	61.32	60.51	60.56	11544236
2020-10-19	60.87	61.10	59.27	59.45	16616412
2020-10-20	59.68	60.29	59.29	59.66	14566998
2020-10-21	59.51	60.14	59.43	59.57	12171768
2020-10-22	59.59	59.79	58.61	59.29	13486498
2020-10-23	59.37	59.38	58.73	59.22	10313458
2020-10-26	58.57	59.03	57.22	57.94	18189152
2020-10-27	58.22	58.47	57.90	58.23	19064726
2020-10-28	57.12	57.16	55.66	55.76	32756678
2020-10-29	55.97	57.34	55.94	56.69	19408938
2020-10-30	55.89	56.24	54.79	55.43	25850194
2020-11-02	55.86	56.31	55.04	55.57	24039714
2020-11-03	56.01	57.05	55.78	56.55	20970142
2020-11-04	58.27	59.19	57.69	58.75	30763806
2020-11-05	60.30	60.75	60.05	60.58	22189854
2020-11-06	60.43	60.99	59.61	60.79	19455298
2020-11-09	62.08	62.68	60.30	60.35	39768100
2020-11-10	59.83	60.25	58.75	59.23	23538370
2020-11-11	59.83	60.80	59.71	60.63	14488552
2020-11-12	60.63	60.93	59.81	60.09	14354156
2020-11-13	60.55	60.73	59.98	60.60	11853016
2020-11-16	60.61	61.30	60.48	61.19	14864182
2020-11-17	60.88	61.18	60.59	60.85	9939410
2020-11-18	60.74	61.03	60.17	60.20	9543528
2020-11-19	60.08	60.79	59.81	60.68	12155252
2020-11-20	60.74	60.75	60.04	60.06	9916768
2020-11-23	60.24	60.64	59.52	60.04	9808688
2020-11-24	60.27	60.99	59.84	60.88	13641328
2020-11-25	61.09	61.26	60.78	61.01	12186372
2020-11-27	61.33	61.59	61.22	61.33	7025854
2020-11-30	61.31	61.83	60.62	61.74	32229274
2020-12-01	62.25	62.88	61.99	62.53	22664200
2020-12-02	62.27	62.51	61.80	62.44	16038874
2020-12-03	62.51	62.82	62.23	62.40	13775406
2020-12-04	62.49	63.03	62.35	63.02	10358714
2020-12-07	63.06	63.39	62.95	63.20	8905428
2020-12-08	63.14	63.61	62.87	63.41	7886840
2020-12-09	63.37	63.55	61.98	62.19	17271820
2020-12-10	61.81	62.58	61.67	62.28	9997428
2020-12-11	61.91	62.15	61.45	62.15	13023260
2020-12-14	62.34	62.94	62.30	62.38	11056028
2020-12-15	63.05	63.42	62.65	63.42	9114576
2020-12-16	63.50	64.07	63.29	63.85	10309258
2020-12-17	64.31	64.49	64.05	64.35	11504994
2020-12-18	64.45	64.46	63.72	63.98	17693346
2020-12-21	63.17	64.07	62.60	64.04	15232250
2020-12-22	64.40	64.89	64.10	64.60	14335242
2020-12-23	64.67	64.72	64.01	64.11	11300740
2020-12-24	64.22	64.69	64.17	64.53	4384640
2020-12-28	65.17	65.39	64.87	65.26	8170924
2020-12-29	65.62	65.70	64.84	64.95	8841398
2020-12-30	65.18	65.31	64.82	64.92	8141770
2020-12-31	64.95	65.20	64.49	65.01	11058334
2021-01-04	65.34	65.36	63.12	63.95	21017108
2021-01-05	63.81	64.47	63.77	64.37	12361494
2021-01-06	63.45	64.49	63.06	63.26	27258000
2021-01-07	63.87	65.09	63.84	64.96	19651956
2021-01-08	65.28	65.56	64.64	65.38	12387622
2021-01-11	64.75	65.30	64.57	64.84	17857386
2021-01-12	64.76	64.85	63.92	64.53	17089172
2021-01-13	64.62	65.14	64.49	64.94	13605164
2021-01-14	65.10	65.24	64.28	64.37	15624730
2021-01-15	64.28	64.56	63.58	63.71	12641128
2021-01-19	64.15	64.65	63.93	64.54	11569542
2021-01-20	65.04	66.05	64.95	65.82	11770034
2021-01-21	66.18	66.89	65.82	66.67	8948204
2021-01-22	66.39	66.75	66.26	66.42	11243518
2021-01-25	67.17	67.40	65.35	66.97	18205224
2021-01-26	67.21	67.31	66.76	67.02	8593458
2021-01-27	66.70	66.91	65.16	65.75	24484536
2021-01-28	66.09	67.12	65.86	66.02	16181652
2021-01-29	65.69	65.95	64.11	64.47	19023610
2021-02-01	65.23	66.40	64.75	66.08	11232674
2021-02-02	66.72	67.17	66.63	66.98	8595392
2021-02-03	67.11	67.25	66.55	66.75	11574828
2021-02-04	67.11	67.81	66.91	67.81	8134236
2021-02-05	68.02	68.03	67.47	67.66	9413748
2021-02-08	67.94	68.40	67.84	68.37	11713716
2021-02-09	68.19	68.62	68.17	68.29	10552568
2021-02-10	68.57	68.65	67.61	68.19	9464456
2021-02-11	68.65	68.99	68.39	68.94	7565722
2021-02-12	68.76	69.34	68.57	69.30	6755508
2021-02-16	69.57	69.62	68.89	69.07	9722112
2021-02-17	68.44	68.61	67.77	68.46	15275356
2021-02-18	67.75	68.24	67.27	68.13	10956062
2021-02-19	68.48	68.54	67.72	68.03	11686164
2021-02-22	67.19	67.41	66.49	66.53	14262652
2021-02-23	65.42	66.75	64.31	66.34	24198460
2021-02-24	65.85	67.42	65.34	67.36	16472248
2021-02-25	66.76	67.20	64.71	65.00	34313744
2021-02-26	65.65	66.35	64.77	65.35	35511884
2021-03-01	66.46	67.49	66.04	67.45	24775218
2021-03-02	67.55	67.59	66.28	66.38	24802868
2021-03-03	66.06	66.25	64.64	64.71	29889504
2021-03-04	64.51	64.98	62.48	63.28	76955518
2021-03-05	64.07	64.66	62.36	64.48	46085774
2021-03-08	64.42	64.73	62.85	62.92	35242424
2021-03-09	64.39	65.46	64.30	65.06	22987282
2021-03-10	65.76	65.77	64.75	64.80	18458980
2021-03-11	65.77	66.59	65.63	66.18	13362854
2021-03-12	65.39	65.73	64.97	65.71	12442146
2021-03-15	65.76	66.45	65.49	66.41	16588086
2021-03-16	66.92	67.55	66.62	66.91	13106814
2021-03-17	66.37	67.25	65.86	66.85	19366482
2021-03-18	65.94	66.05	64.92	65.00	17584852
2021-03-19	65.01	65.30	64.49	64.66	27225220
2021-03-22	65.01	66.26	64.91	65.94	15984176
2021-03-23	66.12	66.41	65.35	65.53	12929160
2021-03-24	65.92	65.93	64.72	64.73	14209950
2021-03-25	64.35	64.98	63.86	64.69	22573666
2021-03-26	64.66	66.41	64.63	66.34	14883172
2021-03-29	66.14	66.32	65.49	65.99	17317732
2021-03-30	65.53	65.60	64.97	65.37	13235396
2021-03-31	65.87	66.81	65.81	66.41	15430338
2021-04-01	67.13	67.75	67.07	67.74	14351500
2021-04-05	68.14	69.26	68.05	69.14	12866790
2021-04-06	69.03	69.26	68.62	68.85	11316274
2021-04-07	68.79	69.33	68.54	69.21	10085192
2021-04-08	69.86	70.23	69.74	70.21	14144554
2021-04-09	69.96	70.91	69.83	70.89	9401306
2021-04-12	70.60	70.77	70.20	70.55	15907056
2021-04-13	70.82	71.27	70.69	71.21	11316230
2021-04-14	71.20	71.24	70.32	70.46	11216210
2021-04-15	71.10	71.72	71.09	71.67	11028860
2021-04-16	71.72	71.79	71.35	71.65	11696022
2021-04-19	71.33	71.66	70.63	71.06	10254648
2021-04-20	70.91	71.21	70.03	70.43	9873486
2021-04-21	70.30	71.16	70.11	71.14	9254138
2021-04-22	71.01	71.32	69.99	70.30	11652110
2021-04-23	70.43	71.58	70.42	71.35	8892810
2021-04-26	71.38	71.79	71.33	71.72	7735016
2021-04-27	71.83	71.89	71.29	71.54	10822092
2021-04-28	71.12	71.22	70.70	70.88	10691172
2021-04-29	71.46	71.55	70.10	70.82	13416560
2021-04-30	70.10	70.48	69.69	69.85	10583462
2021-05-03	70.23	70.37	69.48	69.66	10805740
2021-05-04	69.14	69.16	67.65	68.41	19919606
2021-05-05	68.97	68.99	68.01	68.24	6410650
2021-05-06	68.21	68.97	67.72	68.93	14339178
2021-05-07	69.62	69.93	69.22	69.52	19197072
2021-05-10	69.18	69.22	67.74	67.76	20281076
2021-05-11	66.47	67.70	66.31	67.56	27046816
2021-05-12	66.56	66.93	65.48	65.66	29414512
2021-05-13	66.38	67.12	66.08	66.53	22615040
2021-05-14	67.27	68.22	67.14	67.99	16823088
2021-05-17	67.59	67.61	66.88	67.49	16267150
2021-05-18	67.69	67.83	66.91	66.95	11737252
2021-05-19	65.91	67.24	65.75	67.19	30581252
2021-05-20	67.46	68.70	67.45	68.47	16828148
2021-05-21	68.82	68.89	68.03	68.10	14148388
2021-05-24	68.66	69.54	68.63	69.31	13229032
2021-05-25	69.59	69.75	69.17	69.33	11245866
2021-05-26	69.43	69.63	69.10	69.32	13311384
2021-05-27	69.26	69.55	68.94	68.96	11354688
2021-05-28	69.31	69.60	69.17	69.20	9223702
2021-06-01	69.51	69.59	68.74	68.86	12907306
2021-06-02	69.00	69.62	68.87	69.34	10098132
2021-06-03	68.78	69.05	68.27	68.69	12721362
2021-06-04	69.11	70.09	69.11	70.01	11182546
2021-06-07	69.95	70.08	69.65	70.00	11783940
2021-06-08	70.33	70.63	69.81	70.00	8902698
2021-06-09	70.34	70.46	70.01	70.05	9763472
2021-06-10	70.20	70.74	69.95	70.57	11275848
2021-06-11	70.66	70.99	70.59	70.99	12100666
2021-06-14	71.06	71.71	70.77	71.71	11426928
2021-06-15	71.65	71.65	71.14	71.27	15079914
2021-06-16	71.40	71.54	70.18	70.88	19202854
2021-06-17	70.68	71.99	70.68	71.70	15864366
2021-06-18	71.36	71.64	70.96	70.92	20816604
2021-06-21	70.95	71.72	70.49	71.68	12276642
2021-06-22	71.63	72.37	71.55	72.33	9253166
2021-06-23	72.34	72.50	72.09	72.25	8270928
2021-06-24	72.71	72.92	72.56	72.70	12278988
2021-06-25	72.77	72.82	72.50	72.62	14385716
2021-06-28	72.92	73.46	72.90	73.38	12557646
2021-06-29	73.42	73.95	73.25	73.91	9829112
2021-06-30	73.80	74.01	73.60	73.83	11013592
2021-07-01	73.73	73.96	73.46	73.96	11636714
2021-07-02	74.31	75.01	74.29	74.93	12780428
2021-07-06	75.09	75.57	74.50	75.22	11870640
2021-07-07	75.70	75.78	75.02	75.63	14883700
2021-07-08	74.44	75.12	74.10	74.91	17086732
2021-07-09	74.82	75.67	74.71	75.60	9775818
2021-07-12	75.90	75.94	75.42	75.66	9620230
2021-07-13	75.53	76.52	75.47	75.97	15202840
2021-07-14	76.58	76.92	76.20	76.53	12886728
2021-07-15	76.44	76.50	75.50	75.90	12506684
2021-07-16	76.05	76.41	75.08	75.15	15080946
2021-07-19	74.26	74.46	73.69	74.12	24253974
2021-07-20	74.49	75.63	74.06	75.22	14715530
2021-07-21	75.19	75.96	75.05	75.94	12233956
2021-07-22	76.10	76.56	76.10	76.50	9578160
2021-07-23	76.84	77.30	76.57	77.26	12576154
2021-07-26	77.07	77.36	76.78	77.22	8993372
2021-07-27	77.13	77.15	75.53	76.49	18089898
2021-07-28	76.52	76.80	75.67	76.40	13941162
2021-07-29	76.32	77.01	76.31	76.75	12030696
2021-07-30	76.26	76.78	76.24	76.70	10149456
2021-08-02	77.05	77.15	76.32	76.43	12205870
2021-08-03	76.57	76.96	75.95	76.92	10825226
2021-08-04	76.86	77.26	76.61	77.07	11322782
2021-08-05	77.21	77.52	76.98	77.50	6674662
2021-08-06	77.23	77.52	77.21	77.43	7602836
2021-08-09	77.52	77.66	77.11	77.18	7198130
2021-08-10	77.32	77.39	76.40	76.63	10421348
2021-08-11	76.89	77.03	76.25	76.64	10832258
2021-08-12	76.56	77.12	76.24	77.08	6948712
2021-08-13	77.13	77.52	77.04	77.50	5631218
2021-08-16	77.31	77.86	76.66	77.85	9494214
2021-08-17	77.37	77.50	76.72	77.20	19052668
2021-08-18	77.02	77.37	76.05	76.14	13481182
2021-08-19	75.72	77.17	75.61	76.88	19291344
2021-08-20	77.17	77.94	76.99	77.87	14769720
2021-08-23	78.08	78.99	78.07	78.88	10802474
2021-08-24	78.98	79.07	78.72	78.79	9537024
2021-08-25	78.97	79.18	78.61	78.74	9430450
2021-08-26	78.65	78.81	78.18	78.25	12056660
2021-08-27	78.32	79.06	78.18	79.00	14088762
2021-08-30	79.24	79.94	79.24	79.85	10026814
2021-08-31	79.90	79.93	79.28	79.43	21971112
2021-09-01	79.71	80.07	79.39	79.45	20290356
2021-09-02	79.75	79.85	79.05	79.37	21771398
2021-09-03	79.27	79.89	79.25	79.68	21204800
2021-09-07	79.78	79.87	79.32	79.70	19724356
2021-09-08	79.69	79.72	78.83	79.40	11466304
2021-09-09	79.45	79.73	79.03	79.10	11161146
2021-09-10	79.54	79.73	78.24	78.32	17080214
2021-09-13	78.91	79.12	77.83	78.34	22637734
2021-09-14	78.68	78.84	78.03	78.24	18431550
2021-09-15	78.51	78.99	78.07	78.93	16339294
2021-09-16	78.65	79.05	78.16	78.97	16148502
2021-09-17	78.77	78.77	77.63	77.60	22662994
2021-09-20	76.47	76.86	75.17	76.19	35669304
2021-09-21	76.66	76.84	75.93	76.22	18454970
2021-09-22	76.64	77.57	76.30	77.27	27990666
2021-09-23	77.67	78.49	77.43	78.30	19534672
2021-09-24	77.83	78.49	77.79	78.36	11652500
2021-09-27	77.70	77.88	77.10	77.60	15014944
2021-09-28	76.60	76.78	75.24	75.30	38190688
2021-09-29	75.61	76.00	75.07	75.20	25011958
2021-09-30	75.64	75.97	74.62	74.66	33416518
2021-10-01	74.93	75.95	74.17	75.79	45483858
2021-10-04	75.35	75.44	73.44	74.03	50773040
2021-10-05	74.18	75.51	74.11	75.09	32967544
2021-10-06	74.22	75.63	73.97	75.58	40004756
2021-10-07	76.23	76.86	76.13	76.27	19895612
2021-10-08	76.56	76.62	75.86	75.98	18426984
2021-10-11	75.64	76.58	75.51	75.56	14970528
2021-10-12	75.86	75.95	75.05	75.17	17853316
2021-10-13	75.50	75.80	75.01	75.63	19523488
2021-10-14	76.40	77.37	76.29	77.34	15200418
2021-10-15	77.61	77.97	77.37	77.96	12779234
2021-10-18	77.52	78.66	77.31	78.62	11630264
2021-10-19	78.83	79.40	78.67	79.40	13201414
2021-10-20	79.47	79.59	78.83	79.18	12025334
2021-10-21	78.94	79.52	78.77	79.48	10023166
2021-10-22	79.45	79.78	78.88	79.21	12490012
2021-10-25	79.51	79.75	79.16	79.47	10337112
2021-10-26	80.00	80.34	79.65	79.69	13189518
2021-10-27	79.83	80.23	79.54	79.62	17448022
2021-10-28	80.11	80.48	79.96	80.42	12756880
2021-10-29	79.63	80.82	79.54	80.77	20131752
2021-11-01	80.77	80.81	80.24	80.65	24421238
2021-11-02	80.76	81.56	80.76	81.36	26814596
2021-11-03	81.50	82.00	81.02	81.83	25978616
2021-11-04	82.14	83.31	82.00	83.11	28691398
2021-11-05	83.72	84.01	83.02	83.54	24224128
2021-11-08	83.81	84.14	83.62	83.99	12780914
2021-11-09	84.12	84.21	83.22	83.65	16823118
2021-11-10	83.00	83.42	82.02	82.27	25788786
2021-11-11	82.86	82.89	82.52	82.65	10103808
2021-11-12	82.93	83.79	82.79	83.66	12244554
2021-11-15	83.99	84.11	83.10	83.57	12490390
2021-11-16	83.47	84.57	83.42	84.45	13538818
2021-11-17	84.29	84.73	83.93	84.20	15417874
2021-11-18	84.68	85.16	84.07	85.04	19968010
2021-11-19	85.34	85.98	85.06	85.66	17717568
2021-11-22	85.99	87.13	84.65	84.70	28465004
2021-11-23	84.38	84.78	83.44	84.51	29241354
2021-11-24	84.00	85.14	83.59	85.12	18241040
2021-11-26	83.91	84.56	82.67	83.00	24767870
2021-11-29	84.23	85.30	83.97	85.07	24979764
2021-11-30	84.75	85.53	83.64	84.36	54066714
2021-12-01	85.25	85.90	83.13	83.21	39091240
2021-12-02	82.44	84.36	82.26	83.97	46872494
2021-12-03	84.21	84.47	81.53	82.57	48470054
2021-12-06	82.81	83.60	81.95	83.35	37800346
2021-12-07	85.01	86.37	85.00	86.26	28691096
2021-12-08	86.29	86.72	85.70	86.66	23261576
2021-12-09	86.44	87.01	85.65	85.72	17201020
2021-12-10	86.62	87.55	86.37	87.44	24777048
2021-12-13	87.62	87.79	86.02	86.14	20973986
2021-12-14	85.10	85.65	83.71	84.73	27094776
2021-12-15	84.80	87.06	83.99	86.97	28270826
2021-12-16	87.30	87.44	84.01	84.51	31275606
2021-12-17	83.58	84.76	83.14	83.78	44823252
2021-12-20	82.50	83.05	82.18	82.79	32649522
2021-12-21	83.67	84.95	82.90	84.88	16810832
2021-12-22	84.77	86.05	84.54	85.99	13376198
2021-12-23	86.11	86.81	86.10	86.47	9792570
2021-12-27	86.82	88.35	86.80	88.33	13279142
2021-12-28	88.49	88.52	87.65	87.87	11423964
2021-12-29	87.90	88.30	87.49	87.94	9687772
2021-12-30	87.98	88.27	87.26	87.36	10526424
2021-12-31	87.28	87.49	86.90	86.94	10243082
2022-01-03	87.05	87.84	86.67	87.76	20302868
2022-01-04	87.91	88.00	86.18	86.83	16647996
2022-01-05	86.33	86.39	84.13	84.16	23628490
2022-01-06	83.49	84.60	83.24	83.74	23767126
2022-01-07	83.68	84.08	82.42	82.97	30488670
2022-01-10	81.73	83.09	80.65	82.98	32501410
2022-01-11	82.77	84.10	82.15	83.98	19207590
2022-01-12	84.60	85.18	83.95	84.37	18143980
2022-01-13	84.81	85.05	81.98	82.19	20942678
2022-01-14	81.63	82.93	81.63	82.88	22351360
2022-01-18	81.68	82.16	80.67	80.89	24709834
2022-01-19	81.15	82.15	79.68	79.76	24961324
2022-01-20	80.47	81.37	78.63	78.73	37609054
2022-01-21	78.54	79.44	77.15	77.17	48016524
2022-01-24	75.88	77.62	73.12	77.57	67429644
2022-01-25	76.05	77.21	74.90	75.77	48886298
2022-01-26	77.83	78.74	75.31	76.22	53596266
2022-01-27	77.45	77.86	75.42	75.69	39456128
2022-01-28	76.63	79.02	75.49	79.00	44236090
2022-01-31	79.02	81.09	78.64	80.99	29121082
2022-02-01	81.10	81.33	80.02	81.20	23389884
2022-02-02	81.37	81.99	80.82	81.86	25504816
2022-02-03	80.70	81.25	79.19	79.48	27865352
2022-02-04	79.06	80.50	78.72	79.80	29721824
2022-02-07	79.86	80.34	78.97	79.27	14622678
2022-02-08	79.02	80.47	78.84	80.25	21139770
2022-02-09	81.29	82.06	80.95	82.03	17795580
2022-02-10	80.40	81.77	79.47	79.89	31692206
2022-02-11	79.97	80.32	77.15	77.45	34878824
2022-02-14	77.24	78.04	76.52	77.42	41030386
2022-02-15	78.59	79.51	78.31	79.46	24445414
2022-02-16	78.92	79.65	78.06	79.38	20318228
2022-02-17	78.64	78.72	76.85	77.00	24906424
2022-02-18	77.27	77.38	75.64	76.22	25310802
2022-02-22	75.42	76.73	74.69	75.52	26893502
2022-02-23	76.30	76.51	73.55	73.63	37879354
2022-02-24	71.10	76.20	70.86	76.14	50967782
2022-02-25	76.26	77.20	75.32	77.18	28301662
2022-02-28	76.36	77.36	75.72	77.04	34822292
2022-03-01	76.75	77.14	74.91	75.50	29924982
2022-03-02	76.05	77.45	75.46	77.13	25592400
2022-03-03	77.78	77.79	75.82	76.21	23450698
2022-03-04	75.62	75.93	74.28	74.88	26732740
2022-03-07	74.81	75.16	72.10	72.14	32864270
2022-03-08	71.94	74.02	70.73	71.79	36898432
2022-03-09	73.74	74.97	73.15	74.63	35327336
2022-03-10	73.31	73.53	72.21	73.32	27448470
2022-03-11	73.97	74.16	71.92	72.03	21457722
2022-03-14	71.70	72.52	70.49	70.70	27852442
2022-03-15	71.26	73.22	71.02	73.07	22993884
2022-03-16	74.00	75.47	72.82	75.45	27176072
2022-03-17	75.04	76.03	74.64	75.98	18518844
2022-03-18	75.71	77.68	75.34	77.39	27897888
2022-03-21	76.98	77.66	76.23	77.25	22341420
2022-03-22	77.30	78.76	77.20	78.36	17485818
2022-03-23	77.63	78.34	77.08	77.15	12360626
2022-03-24	77.58	79.18	77.32	79.16	14263466
2022-03-25	79.28	79.39	78.12	79.11	14875576
2022-03-28	78.75	80.09	78.55	80.05	18592912
2022-03-29	80.99	81.83	80.41	81.75	18829726
2022-03-30	81.33	81.56	80.24	80.66	18680356
2022-03-31	80.65	80.80	79.35	79.47	19424120
2022-04-01	79.55	79.73	78.35	79.23	28209560
2022-04-04	79.44	80.78	79.41	80.74	23048296
2022-04-05	80.39	80.57	78.76	79.04	23588152
2022-04-06	77.72	77.90	76.48	77.17	34225318
2022-04-07	76.76	77.81	76.23	77.29	23200188
2022-04-08	76.94	77.12	76.04	76.21	26354584
2022-04-11	75.25	75.35	74.19	74.29	21595330
2022-04-12	75.21	75.78	73.68	73.96	22172228
2022-04-13	74.00	75.38	73.73	75.15	14446724
2022-04-14	75.23	75.36	73.28	73.32	17407032
2022-04-18	72.96	74.04	72.94	73.56	14060570
2022-04-19	73.38	75.07	73.11	74.94	13562150
2022-04-20	75.67	75.87	74.65	74.87	15652590
2022-04-21	75.60	76.31	73.38	73.60	18509228
2022-04-22	73.52	73.95	71.44	71.54	22094882
2022-04-25	71.23	72.67	70.78	72.62	28707546
2022-04-26	71.96	72.07	69.88	69.91	25953288
2022-04-27	70.69	72.31	70.54	70.95	40048596
2022-04-28	72.06	74.21	71.68	73.79	27762416
2022-04-29	72.98	73.83	70.58	70.71	29589850
2022-05-02	70.63	71.88	69.83	71.79	37004312
2022-05-03	71.78	72.35	71.25	71.91	27469816
2022-05-04	72.19	74.57	71.00	74.44	28650488
2022-05-05	73.34	73.43	70.01	70.86	36442236
2022-05-06	70.21	71.41	69.23	70.29	34862120
2022-05-09	69.02	69.46	67.26	67.57	41124656
2022-05-10	69.18	69.57	67.58	68.60	36370408
2022-05-11	67.98	69.27	66.23	66.43	34781840
2022-05-12	65.45	66.70	64.22	65.75	36506602
2022-05-13	66.64	68.27	66.21	67.93	24495704
2022-05-16	67.37	68.24	66.76	67.33	17423480
2022-05-17	68.78	69.39	68.00	69.28	18602228
2022-05-18	68.37	68.57	65.86	66.11	23670144
2022-05-19	65.62	66.51	65.08	65.39	20874898
2022-05-20	66.30	66.48	63.52	65.53	20252548
2022-05-23	65.74	67.12	65.53	67.04	17219682
2022-05-24	66.10	66.44	64.89	66.04	17122034
2022-05-25	65.61	67.31	65.56	66.81	13656628
2022-05-26	66.42	68.71	66.28	68.42	15556630
2022-05-27	69.18	70.75	69.05	70.73	16281786
2022-05-31	70.46	70.92	69.54	70.23	19420896
2022-06-01	70.98	71.46	69.50	70.02	13304796
2022-06-02	69.52	71.72	69.20	71.71	13868330
2022-06-03	70.35	70.84	69.67	70.00	11263738
2022-06-06	70.88	71.32	69.65	70.00	12589556
2022-06-07	69.26	70.97	69.12	70.84	11016670
2022-06-08	70.63	70.97	69.84	70.04	8814288
2022-06-09	69.53	70.21	68.15	68.17	9765206
2022-06-10	66.99	67.20	65.53	65.55	20886302
2022-06-13	63.48	64.09	62.41	62.64	36332694
2022-06-14	63.11	63.46	62.45	63.04	18250344
2022-06-15	63.82	65.32	62.96	64.37	25069570
2022-06-16	62.73	62.79	61.23	61.75	32690812
2022-06-17	61.74	62.90	61.30	62.15	27684874
2022-06-21	63.06	64.18	63.06	63.73	17244996
2022-06-22	63.04	64.34	62.86	63.46	15163482
2022-06-23	64.01	64.53	63.42	64.41	16042176
2022-06-24	65.15	66.74	65.15	66.73	25492126
2022-06-27	66.94	67.14	65.98	66.28	13917296
2022-06-28	66.34	67.00	64.26	64.29	15262200
2022-06-29	64.21	64.81	63.69	64.42	13607150
2022-06-30	63.57	64.36	62.56	63.56	15720322
2022-07-01	63.16	63.87	62.62	63.71	13930634
2022-07-05	62.84	64.52	62.48	64.51	14341070
2022-07-06	64.65	65.58	64.33	65.06	16166924
2022-07-07	65.35	66.56	65.35	66.41	13082248
2022-07-08	65.70	66.65	65.49	66.44	12626922
2022-07-11	65.86	66.14	65.07	65.52	11416688
2022-07-12	65.76	66.13	64.25	64.63	16553392
2022-07-13	63.41	64.87	63.13	64.46	15162656
2022-07-14	63.94	65.28	63.12	65.05	13728816
2022-07-15	65.67	66.22	65.40	66.19	13529292
2022-07-18	66.84	67.08	65.30	65.55	9897692
2022-07-19	66.28	67.62	65.88	67.55	12330544
2022-07-20	67.56	68.89	67.38	68.61	12537132
2022-07-21	68.69	69.59	67.98	69.57	12957540
2022-07-22	69.54	69.83	68.21	68.61	10583612
2022-07-25	68.58	68.66	67.66	68.18	13951166
2022-07-26	68.12	68.14	66.82	67.07	10167834
2022-07-27	68.18	70.32	68.08	69.96	17073504
2022-07-28	70.04	71.18	69.41	71.02	12408084
2022-07-29	71.24	72.34	70.94	72.11	10177350
2022-08-01	71.46	72.68	71.29	71.96	12516006
2022-08-02	71.34	72.27	70.83	71.45	15921800
2022-08-03	71.80	73.55	71.78	73.35	14243530
2022-08-04	73.32	73.72	72.85	73.68	11679826
2022-08-05	72.50	73.72	72.44	73.51	7921028
2022-08-08	73.45	74.02	72.49	72.89	11102826
2022-08-09	72.30	72.44	71.77	72.16	8565724
2022-08-10	73.87	74.19	73.28	74.13	19273104
2022-08-11	74.59	75.03	73.70	73.84	11025814
2022-08-12	74.32	75.31	74.09	75.31	8093918
2022-08-15	75.01	75.89	74.92	75.78	7162566
2022-08-16	75.44	75.93	74.87	75.58	10990682
2022-08-17	74.89	75.61	74.50	75.04	12632760
2022-08-18	75.11	75.73	74.82	75.43	9976866
2022-08-19	74.81	74.90	73.89	74.06	10146530
2022-08-22	73.05	73.07	71.81	71.99	10744248
2022-08-23	71.85	72.56	71.70	71.80	14777366
2022-08-24	71.75	72.15	71.45	71.85	8983272
2022-08-25	72.03	73.07	71.94	73.06	7126616
2022-08-26	73.03	73.21	69.89	69.94	14321890
2022-08-29	69.19	69.69	68.75	69.02	13231528
2022-08-30	69.41	69.52	67.68	68.30	13268782
2022-08-31	68.71	68.93	67.60	67.63	14171324
2022-09-01	66.97	67.39	65.89	67.30	15988608
2022-09-02	68.00	68.38	66.08	66.43	16606528
2022-09-06	66.52	66.80	65.55	65.99	14990208
2022-09-07	66.12	67.31	65.89	67.04	11656950
2022-09-08	66.55	67.62	66.25	67.27	11210602
2022-09-09	67.83	68.79	67.70	68.60	11418630
2022-09-12	69.03	69.73	69.02	69.70	10180954
2022-09-13	67.71	68.09	65.82	66.00	20148714
2022-09-14	66.31	66.73	65.61	66.24	13229162
2022-09-15	65.71	66.11	64.33	64.72	14885286
2022-09-16	64.15	64.49	63.44	64.20	20762120
2022-09-19	63.56	64.78	63.52	64.72	15683274
2022-09-20	64.12	64.75	63.78	64.34	12109644
2022-09-21	64.68	65.63	63.33	63.34	16808704
2022-09-22	62.98	63.38	62.34	62.69	16034248
2022-09-23	62.12	62.22	61.06	61.87	19396678
2022-09-26	61.68	62.72	61.27	61.44	17194090
2022-09-27	62.26	62.84	60.95	61.52	18714718
2022-09-28	61.11	62.47	60.64	62.17	18933394
2022-09-29	61.28	61.42	59.84	60.55	31096686
2022-09-30	60.31	61.20	59.28	59.39	19512912
2022-10-03	59.86	61.60	59.63	61.23	17332280
2022-10-04	62.47	63.36	62.43	63.29	17779080
2022-10-05	62.43	63.96	62.07	63.50	14600312
2022-10-06	63.33	64.03	62.90	62.98	14348220
2022-10-07	61.69	61.70	60.06	60.39	15748926
2022-10-10	60.39	60.47	58.78	59.37	16706192
2022-10-11	59.03	59.44	58.03	58.46	21044812
2022-10-12	58.51	58.91	58.18	58.28	14111642
2022-10-13	56.71	60.40	56.49	60.09	38114618
2022-10-14	60.58	60.71	58.31	58.40	22484424
2022-10-17	59.83	60.48	59.67	60.18	14599528
2022-10-18	61.74	61.96	59.93	60.69	13997984
2022-10-19	60.16	61.12	59.91	60.52	10983990
2022-10-20	60.54	61.87	60.25	60.55	12429648
2022-10-21	60.40	62.30	60.20	62.17	17125906
2022-10-24	62.44	63.26	61.68	63.03	13385182
2022-10-25	63.19	64.28	63.19	64.24	10264990
2022-10-26	62.62	64.13	62.52	62.81	15169380
2022-10-27	63.04	63.43	61.95	62.09	11694842
2022-10-28	62.44	64.93	62.44	64.79	14935444
2022-10-31	64.15	64.32	63.56	63.94	13292266
2022-11-01	64.73	64.85	63.13	63.40	9413280
2022-11-02	63.36	64.17	61.19	61.21	18095240
2022-11-03	60.36	60.47	59.37	59.41	16010698
2022-11-04	60.65	60.81	59.11	60.50	17896288
2022-11-07	60.60	61.61	60.17	61.51	10427628
2022-11-08	62.02	62.85	61.18	62.10	12721946
2022-11-09	61.52	61.55	60.39	60.48	11962548
2022-11-10	63.47	65.52	63.15	65.45	27932116
2022-11-11	65.39	66.79	65.07	66.57	15977826
2022-11-14	66.05	66.83	65.68	66.00	14526560
2022-11-15	67.50	67.78	66.13	66.80	12716116
2022-11-16	66.29	66.48	65.61	65.89	10095986
2022-11-17	64.84	66.28	64.81	65.97	8160310
2022-11-18	66.72	66.74	65.49	66.05	11912342
2022-11-21	65.67	65.94	65.21	65.34	8363846
2022-11-22	65.62	66.64	65.15	66.60	9019194
2022-11-23	66.46	67.39	66.41	67.19	9480606
2022-11-25	66.74	67.01	66.61	66.80	3262932
2022-11-28	66.05	66.47	65.11	65.37	13040250
2022-11-29	65.29	65.48	64.47	64.73	11570226
2022-11-30	64.70	67.99	64.64	67.98	23334454
2022-12-01	68.05	68.40	67.24	68.08	15165810
2022-12-02	66.94	67.91	66.68	67.68	8934382
2022-12-05	67.16	67.54	66.12	66.56	11526568
2022-12-06	66.49	66.59	64.71	65.13	11799696
2022-12-07	64.90	65.30	64.34	64.80	10413890
2022-12-08	65.16	66.05	64.77	65.86	8965786
2022-12-09	65.57	66.38	65.21	65.46	10402948
2022-12-12	65.56	66.89	65.54	66.89	14806196
2022-12-13	69.32	69.67	66.99	67.68	18607506
2022-12-14	67.61	68.40	66.32	67.11	19540956
2022-12-15	66.01	66.25	64.35	64.60	19226176
2022-12-16	64.38	64.76	63.42	63.56	23999244
2022-12-19	63.57	63.67	62.30	62.71	14276568
2022-12-20	62.38	63.13	62.08	62.81	12622074
2022-12-21	63.10	64.14	62.94	63.85	14670552
2022-12-22	63.05	63.11	61.18	62.24	15324906
2022-12-23	61.79	62.36	61.33	62.30	8231592
2022-12-27	62.09	62.20	61.35	61.71	9530210
2022-12-28	61.56	62.14	60.65	60.72	10362964
2022-12-29	61.31	62.52	61.30	62.31	10954286
2022-12-30	61.66	62.26	61.28	62.22	8905870
2023-01-03	62.89	63.30	61.19	61.63	15196140
2023-01-04	61.95	62.19	61.11	61.79	11813004
2023-01-05	61.48	61.64	60.49	60.59	11341030
2023-01-06	61.13	62.65	60.41	62.37	13825480
2023-01-09	62.93	64.24	62.91	63.09	21427266
2023-01-10	62.94	63.58	62.60	63.48	17209054
2023-01-11	63.68	64.58	63.49	64.58	13757972
2023-01-12	64.68	65.36	63.89	65.06	15358670
2023-01-13	64.45	65.34	64.30	65.25	10153164
2023-01-17	65.16	65.93	65.08	65.54	10425718
2023-01-18	65.91	66.26	64.66	64.70	13935922
2023-01-19	64.19	64.55	63.71	63.94	14645026
2023-01-20	64.26	65.72	64.03	65.67	14127872
2023-01-23	65.94	67.55	65.79	67.17	23472876
2023-01-24	66.79	67.39	66.69	67.14	12575678
2023-01-25	66.00	67.17	65.39	67.00	14342294
2023-01-26	67.65	68.10	66.95	68.07	11161740
2023-01-27	67.64	68.83	67.61	68.35	13549320
2023-01-30	67.57	67.86	66.99	67.05	9705914
2023-01-31	67.05	68.01	67.00	67.98	8871606
2023-02-01	67.93	70.14	67.61	69.58	18852750
2023-02-02	70.77	71.88	70.45	71.48	18824052
2023-02-03	70.25	72.05	70.15	70.89	16145326
2023-02-06	70.10	70.65	69.76	70.02	12977458
2023-02-07	70.13	72.04	70.10	71.77	15708144
2023-02-08	71.91	72.30	70.76	70.91	12577078
2023-02-09	72.00	72.12	70.24	70.52	12624028
2023-02-10	69.99	70.43	69.53	70.19	9861570
2023-02-13	70.47	71.56	70.42	71.41	8411828
2023-02-14	71.07	72.12	70.63	71.71	12621946
2023-02-15	71.28	72.05	71.11	72.05	10492454
2023-02-16	71.00	71.81	70.74	70.80	13001292
2023-02-17	70.29	70.37	69.30	69.91	10606678
2023-02-21	68.98	69.39	68.19	68.25	12277714
2023-02-22	68.39	68.70	67.83	68.15	14338388
2023-02-23	69.42	69.54	68.31	69.28	13120416
2023-02-24	68.05	68.34	67.65	68.05	14347584
2023-02-27	68.73	69.08	68.29	68.41	9388976
2023-02-28	68.19	68.92	68.07	68.26	10486298
2023-03-01	68.29	68.40	67.55	67.76	15069354
2023-03-02	67.58	68.81	67.46	68.60	10971264
2023-03-03	69.04	70.07	68.97	70.07	14439668
2023-03-06	70.52	71.36	70.35	70.41	15999230
2023-03-07	70.35	70.62	69.36	69.53	14120110
2023-03-08	69.78	70.19	69.37	70.11	13246948
2023-03-09	70.22	71.01	68.97	69.10	15624590
2023-03-10	69.00	69.17	67.62	67.89	30556804
2023-03-13	67.46	69.20	67.04	68.26	34439492
2023-03-14	69.14	70.08	68.85	69.83	21202102
2023-03-15	69.07	69.95	68.73	69.87	23060034
2023-03-16	69.63	71.93	69.40	71.83	26089096
2023-03-17	71.97	72.59	71.31	71.57	23079062
2023-03-20	71.45	71.86	70.91	71.77	11981616
2023-03-21	72.16	72.48	71.40	72.35	13066400
2023-03-22	72.35	73.79	71.59	71.63	14224492
2023-03-23	72.54	73.78	72.11	72.79	17595818
2023-03-24	72.56	73.02	72.08	72.98	11875410
2023-03-27	73.09	73.34	72.25	72.42	10810586
2023-03-28	72.29	72.32	71.42	72.08	9968016
2023-03-29	72.98	73.75	72.88	73.59	14256586
2023-03-30	74.27	74.55	73.94	74.44	11202418
2023-03-31	74.35	75.57	74.26	75.51	15069766
2023-04-03	75.05	75.49	74.69	75.39	21142120
2023-04-04	75.50	75.76	74.69	74.97	15824730
2023-04-05	74.62	74.69	73.58	74.12	15737560
2023-04-06	73.58	74.63	73.26	74.54	15696014
2023-04-10	73.80	74.51	73.39	74.50	9517176
2023-04-11	74.37	74.38	73.67	73.80	12750794
2023-04-12	74.30	74.50	73.25	73.38	13235772
2023-04-13	73.66	74.86	73.54	74.74	13641796
2023-04-14	74.32	74.93	73.68	74.33	13003696
2023-04-17	74.42	74.76	74.02	74.60	8306424
2023-04-18	75.17	75.37	74.50	74.83	9213060
2023-04-19	74.15	74.75	74.05	74.61	8623212
2023-04-20	73.93	74.86	73.79	74.12	11416252
2023-04-21	73.80	74.01	73.40	73.88	12237748
2023-04-24	73.59	73.95	73.01	73.56	9079936
2023-04-25	73.20	73.34	71.96	71.99	11022646
2023-04-26	73.25	73.81	72.88	73.06	13603396
2023-04-27	73.40	74.66	73.22	74.61	12084768
2023-04-28	74.61	75.43	74.53	75.42	11791940
2023-05-01	75.36	75.82	75.24	75.46	8194378
2023-05-02	75.55	75.64	74.37	74.76	12058870
2023-05-03	74.85	75.33	74.09	74.13	11630198
2023-05-04	73.83	74.27	73.47	73.77	10860910
2023-05-05	74.49	75.88	74.38	75.62	12229996
2023-05-08	75.48	75.65	75.12	75.58	6795686
2023-05-09	75.17	75.31	74.92	75.00	12473400
2023-05-10	75.66	76.09	75.18	75.92	10551820
2023-05-11	75.79	75.79	75.05	75.58	8957092
2023-05-12	75.71	75.82	74.89	75.48	7907956
2023-05-15	75.55	76.12	75.28	76.10	6796922
2023-05-16	76.00	76.60	75.97	76.18	9398476
2023-05-17	76.50	77.33	76.15	77.20	11916612
2023-05-18	77.29	78.89	77.29	78.78	15491208
2023-05-19	78.80	78.93	78.47	78.74	9805102
2023-05-22	78.51	79.10	78.38	78.89	10794178
2023-05-23	78.50	78.82	77.70	77.73	11690952
2023-05-24	77.11	77.47	76.74	77.16	10925504
2023-05-25	79.21	80.43	78.79	80.12	18077998
2023-05-26	80.32	82.54	80.31	82.39	15159996
2023-05-30	83.60	84.02	82.66	82.83	18123690
2023-05-31	82.36	83.13	82.10	82.14	19301020
2023-06-01	81.88	83.33	81.62	82.98	17419456
2023-06-02	83.47	83.84	82.86	83.45	14270542
2023-06-05	83.40	83.95	82.82	83.45	10908996
2023-06-06	82.77	83.13	82.36	82.95	9975664
2023-06-07	82.79	83.44	81.54	81.71	13703760
2023-06-08	81.83	82.72	81.77	82.60	10667444
2023-06-09	83.00	83.86	82.73	83.01	14415564
2023-06-12	83.58	84.84	83.41	84.81	13792040
2023-06-13	85.57	85.73	84.64	85.33	16595880
2023-06-14	85.23	86.24	84.93	86.21	16769036
2023-06-15	85.86	87.71	85.84	87.32	17732672
2023-06-16	88.15	88.15	86.51	86.41	17366668
2023-06-20	85.92	86.45	85.37	85.83	14139162
2023-06-21	85.50	85.67	84.31	84.56	12057926
2023-06-22	84.18	85.29	84.17	85.25	15225170
2023-06-23	84.20	84.82	83.97	84.33	14728914
2023-06-26	84.40	85.14	83.66	83.72	10890262
2023-06-27	84.06	85.57	83.98	85.37	13832904
2023-06-28	84.90	85.88	84.83	85.42	11371684
2023-06-29	85.51	85.73	85.06	85.57	9128292
2023-06-30	86.42	87.15	86.36	86.93	11398444
2023-07-03	86.92	86.96	86.31	86.75	6182200
2023-07-05	86.14	86.86	86.07	86.21	9396398
2023-07-06	85.36	86.06	85.10	85.98	12116420
2023-07-07	85.84	86.64	85.56	85.61	11622510
2023-07-10	85.30	85.84	84.97	85.83	16877102
2023-07-11	86.01	86.11	85.18	86.02	9997360
2023-07-12	86.88	87.40	86.40	86.99	16104564
2023-07-13	87.59	88.32	87.41	88.13	9349222
2023-07-14	88.35	89.04	87.74	88.00	11543822
2023-07-17	88.16	89.38	88.06	89.12	11860560
2023-07-18	88.92	90.57	88.45	90.13	16406770
2023-07-19	90.36	90.73	89.56	89.91	20989930
2023-07-20	89.33	89.71	87.83	88.11	24356046
2023-07-21	88.67	89.12	87.96	88.07	14871416
2023-07-24	88.46	88.67	87.88	88.22	11308260
2023-07-25	88.51	89.53	88.49	89.23	10802206
2023-07-26	88.30	88.51	87.41	88.03	15501528
2023-07-27	89.22	89.49	87.38	87.78	13856950
2023-07-28	88.59	89.24	88.41	88.97	11287748
2023-07-31	89.05	89.29	88.67	89.18	10139704
2023-08-01	88.89	89.52	88.65	89.33	8848614
2023-08-02	88.54	88.60	86.80	87.12	15826848
2023-08-03	86.41	87.27	86.35	86.76	11321866
2023-08-04	86.47	86.98	85.45	85.58	14431702
2023-08-07	85.94	86.24	85.20	85.82	9535996
2023-08-08	85.22	85.27	84.31	85.16	11461802
2023-08-09	85.28	85.28	83.77	84.06	14301782
2023-08-10	84.70	85.44	83.66	84.07	12731314
2023-08-11	83.40	83.94	83.16	83.45	10771912
2023-08-14	83.37	84.79	83.17	84.78	10328006
2023-08-15	84.53	84.83	83.75	83.95	9366346
2023-08-16	83.77	84.25	83.14	83.15	9779464
2023-08-17	83.52	83.67	82.23	82.36	12614734
2023-08-18	81.52	82.82	81.47	82.48	13658668
2023-08-21	82.91	84.23	82.83	84.06	13132846
2023-08-22	84.81	84.86	83.78	83.96	11365560
2023-08-23	84.17	85.73	84.16	85.48	10113242
2023-08-24	86.55	86.56	83.44	83.51	13928906
2023-08-25	83.84	84.82	83.10	84.36	15686580
2023-08-28	85.00	85.23	84.39	85.05	8964298
2023-08-29	84.80	86.84	84.71	86.75	13713878
2023-08-30	86.77	87.49	86.47	87.41	12266660
2023-08-31	87.61	88.17	87.51	87.83	11963490
2023-09-01	88.38	88.50	87.65	88.10	9244660
2023-09-05	87.88	88.69	87.60	88.42	10060370
2023-09-06	88.07	88.29	86.94	87.48	18143226
2023-09-07	85.86	86.41	85.54	86.22	12513846
2023-09-08	86.21	86.95	86.17	86.40	8584962
2023-09-11	87.16	87.24	86.09	86.85	8272768
2023-09-12	86.12	86.43	85.12	85.27	12243414
2023-09-13	85.24	85.94	85.00	85.49	10008760
2023-09-14	86.01	86.32	85.47	86.11	9473262
2023-09-15	85.80	85.82	84.23	84.27	13116818
2023-09-18	84.03	84.96	84.00	84.68	9943806
2023-09-19	84.32	84.85	83.86	84.63	8237334
2023-09-20	84.86	84.97	83.27	83.30	10766130
2023-09-21	82.43	83.01	81.99	82.03	14742824
2023-09-22	82.39	82.96	82.02	82.21	12537866
2023-09-25	82.00	82.60	81.79	82.47	10577338
2023-09-26	81.93	81.98	80.71	80.99	14925956
2023-09-27	81.38	81.54	80.31	81.11	11665142
2023-09-28	80.73	82.21	80.35	81.69	12829318
2023-09-29	82.49	83.26	81.69	81.97	15883816
2023-10-02	82.01	83.09	81.88	82.85	13656154
2023-10-03	82.38	82.94	81.02	81.44	14838716
2023-10-04	81.51	82.68	81.51	82.46	15194224
2023-10-05	82.45	82.70	81.58	82.57	12022956
2023-10-06	82.00	84.47	81.76	84.11	16625532
2023-10-09	83.60	84.68	83.21	84.55	13139160
2023-10-10	84.61	85.36	84.37	84.68	20403202
2023-10-11	84.94	85.50	84.67	85.46	10389272
2023-10-12	85.54	86.42	84.89	85.54	15405834
2023-10-13	85.71	85.86	84.02	84.32	15191938
2023-10-16	84.46	85.51	84.44	85.13	14544178
2023-10-17	84.06	85.17	83.45	84.73	15318272
2023-10-18	84.14	84.82	83.52	83.86	12862902
2023-10-19	84.20	84.76	83.24	83.38	19991730
2023-10-20	83.34	83.40	81.89	81.97	15350452
2023-10-23	81.46	82.90	81.01	82.07	15158934
2023-10-24	82.39	82.76	81.74	82.63	11180350
2023-10-25	83.03	83.13	81.41	81.66	15529614
2023-10-26	81.80	82.16	79.75	80.10	20646480
2023-10-27	80.59	81.38	80.21	80.56	16231560
2023-10-30	80.99	81.71	80.74	81.43	14180952
2023-10-31	81.47	82.08	80.83	82.01	10893520
2023-11-01	82.15	83.70	82.15	83.59	20945768
2023-11-02	84.35	85.08	84.23	85.01	16192668
2023-11-03	84.92	86.23	84.74	85.88	15661728
2023-11-06	86.00	86.48	85.73	86.45	11099142
2023-11-07	86.68	87.65	86.55	87.39	13029784
2023-11-08	87.69	88.03	87.29	87.89	10722660
2023-11-09	88.02	88.66	87.36	87.48	14374674
2023-11-10	88.01	89.82	87.91	89.76	13350358
2023-11-13	89.39	89.46	88.86	89.24	11725036
2023-11-14	90.60	91.25	90.32	91.02	16508432
2023-11-15	91.43	91.57	90.79	91.14	13147708
2023-11-16	90.96	91.69	90.79	91.59	11554076
2023-11-17	91.39	91.75	91.01	91.40	13278420
2023-11-20	91.52	92.97	91.51	92.73	11119662
2023-11-21	92.31	92.45	91.64	91.98	13350782
2023-11-22	92.56	93.18	92.14	92.39	11213670
2023-11-24	92.23	92.31	91.86	92.21	4193852
2023-11-27	92.08	92.73	91.91	92.20	8420186
2023-11-28	91.89	92.62	91.89	92.38	11012338
2023-11-29	93.05	93.45	92.39	92.45	10765424
2023-11-30	92.83	92.96	91.81	92.58	13744008
2023-12-01	92.34	92.96	91.90	92.79	13992110
2023-12-04	91.87	91.87	90.66	91.66	18221854
2023-12-05	91.17	92.32	91.17	92.21	10841330
2023-12-06	92.79	92.92	91.36	91.43	14731346
2023-12-07	91.87	92.70	91.67	92.54	13928806
2023-12-08	92.34	93.41	92.23	93.33	12808850
2023-12-11	93.06	94.17	92.84	94.15	37795384
2023-12-12	93.80	94.80	93.72	94.77	15055390
2023-12-13	95.00	95.84	94.77	95.61	29394994
2023-12-14	95.68	96.04	94.67	95.37	15427442
2023-12-15	95.27	96.40	95.27	95.64	18131392
2023-12-18	95.62	96.14	95.22	95.93	10138376
2023-12-19	95.91	96.30	95.85	96.29	9003672
2023-12-20	96.18	96.52	94.82	94.84	13734894
2023-12-21	95.80	96.12	95.10	95.90	11335948
2023-12-22	96.18	96.31	95.55	96.03	10215416
2023-12-26	96.09	96.62	96.09	96.43	6207558
2023-12-27	96.48	96.62	96.01	96.42	11764568
2023-12-28	96.76	96.86	96.49	96.54	9615352
2023-12-29	96.59	96.78	95.76	96.24	12190650
2024-01-02	94.93	95.08	93.13	93.72	23545468
2024-01-03	92.87	93.38	92.60	92.77	18190046
2024-01-04	92.20	92.83	92.00	92.09	12127296
2024-01-05	92.19	92.86	91.71	92.06	16350522
2024-01-08	92.53	94.44	92.43	94.37	16434662
2024-01-09	93.65	94.79	93.45	94.52	10633898
2024-01-10	94.57	95.53	94.37	95.33	9785434
2024-01-11	95.80	96.28	94.47	95.81	13297020
2024-01-12	95.97	96.34	95.64	96.12	8834636
2024-01-16	96.00	96.76	95.45	96.36	11775604
2024-01-17	95.65	96.00	94.85	95.89	14108960
2024-01-18	97.17	97.92	96.80	97.83	18918730
2024-01-19	98.47	100.11	98.26	100.09	18333144
2024-01-22	100.58	101.14	100.15	100.53	14968922
2024-01-23	100.62	101.00	100.04	100.93	13263826
2024-01-24	101.63	102.65	101.34	101.63	17651226
2024-01-25	102.56	103.07	101.58	102.05	17071494
2024-01-26	101.34	101.78	100.65	100.88	10553188
2024-01-29	101.00	101.82	100.80	101.80	7639594
2024-01-30	101.77	101.92	100.65	100.96	12251508
2024-01-31	100.00	100.41	98.79	98.84	16295208
2024-02-01	99.24	100.22	99.17	100.09	14303488
2024-02-02	99.41	101.44	99.37	101.12	12872552
2024-02-05	101.53	101.64	100.40	101.35	10086508
2024-02-06	101.46	101.64	100.24	100.89	12677116
2024-02-07	101.60	102.25	101.19	102.22	11365888
2024-02-08	102.40	102.82	102.27	102.54	9948188
2024-02-09	102.97	104.06	102.85	103.92	11612252
2024-02-12	103.92	104.24	102.98	103.13	10753232
2024-02-13	100.90	102.06	100.59	101.38	19459342
2024-02-14	102.14	102.52	101.42	102.44	11791680
2024-02-15	102.58	102.68	101.66	102.23	10796390
2024-02-16	102.50	102.71	101.15	101.29	11090418
2024-02-20	100.69	101.05	99.25	100.26	17447586
2024-02-21	99.29	99.63	98.54	99.63	15966358
2024-02-22	102.20	103.16	101.97	102.89	18551698
2024-02-23	103.70	103.83	102.32	102.65	12323940
2024-02-26	103.10	103.35	102.64	102.75	18248884
2024-02-27	103.03	103.03	102.07	102.84	9984454
2024-02-28	102.50	102.63	101.98	102.35	8329080
2024-02-29	102.90	103.73	102.32	103.49	11986746
2024-03-01	103.76	105.53	103.71	105.38	13136718
2024-03-04	105.23	105.98	105.00	105.38	20443828
2024-03-05	104.34	104.39	102.13	102.79	18042886
2024-03-06	103.87	104.38	102.91	103.61	14303188
2024-03-07	104.49	105.56	103.97	105.24	12120812
2024-03-08	105.43	106.18	103.61	103.68	14912100
2024-03-11	103.20	103.62	102.65	103.39	15648378
2024-03-12	104.39	105.52	103.40	105.51	17382880
2024-03-13	105.19	105.25	103.94	104.37	12815488
2024-03-14	104.81	105.18	103.75	104.39	16023244
2024-03-15	102.89	103.36	102.40	102.65	19633360
2024-03-18	103.55	104.21	103.07	103.15	14176566
2024-03-19	102.65	103.70	102.13	103.69	13390280
2024-03-20	103.77	104.88	103.40	104.85	13357416
2024-03-21	105.97	105.97	104.83	104.92	12312034
2024-03-22	104.93	105.34	104.55	104.96	11506956
2024-03-25	103.96	104.70	103.66	104.26	8777878
2024-03-26	104.64	104.81	103.75	103.83	8538360
2024-03-27	104.49	104.54	103.56	104.36	12495056
2024-03-28	104.12	104.44	103.93	104.14	8854310
2024-04-01	104.36	105.04	104.05	104.43	11654790
2024-04-02	103.27	103.57	102.58	103.42	11418378
2024-04-03	102.90	104.23	102.88	103.70	10669964
2024-04-04	104.69	105.05	102.00	102.06	16464724
2024-04-05	102.50	103.75	102.22	103.23	12808782
2024-04-08	103.29	103.63	102.73	103.11	8126136
2024-04-09	103.64	103.85	102.33	103.63	9401156
2024-04-10	102.45	102.74	101.92	102.36	13836754
2024-04-11	102.81	104.57	102.31	104.40	10563606
2024-04-12	103.16	103.64	102.33	102.71	16186814
2024-04-15	103.34	103.41	100.61	100.76	17189072
2024-04-16	100.98	101.51	100.48	100.88	14914022
2024-04-17	101.25	101.42	99.35	99.43	13090378
2024-04-18	99.40	99.65	98.19	98.29	15280726
2024-04-19	97.92	98.24	96.02	96.27	21879976
2024-04-22	97.01	97.71	96.04	97.13	13293442
2024-04-23	97.53	98.71	97.39	98.57	12151638
2024-04-24	99.30	99.70	98.47	99.02	9160164
2024-04-25	97.78	98.99	97.35	98.80	11567984
2024-04-26	99.58	100.65	99.19	99.92	10104168
2024-04-29	100.43	100.58	99.76	100.35	7494846
2024-04-30	100.00	100.41	98.11	98.14	14929054
2024-05-01	97.61	99.25	97.11	97.13	20453588
2024-05-02	98.37	98.67	97.13	98.53	13339990
2024-05-03	101.20	101.62	100.84	101.28	13316494
2024-05-06	101.66	102.47	101.51	102.47	8020934
2024-05-07	102.77	102.82	102.12	102.13	10021020
2024-05-08	101.77	102.53	101.74	102.42	7175942
2024-05-09	102.26	102.47	101.88	102.39	9589686
2024-05-10	102.93	103.39	102.45	102.77	8754014
2024-05-13	103.53	103.61	102.93	103.26	6581988
2024-05-14	103.22	104.31	103.16	104.17	9825164
2024-05-15	104.83	106.55	104.75	106.52	14308640
2024-05-16	106.58	106.91	106.10	106.15	12066506
2024-05-17	106.39	106.46	105.33	105.91	7616034
2024-05-20	106.02	107.36	105.92	107.16	6277268
2024-05-21	106.75	107.51	106.56	107.33	6140482
2024-05-22	107.64	107.96	106.94	107.57	11782914
2024-05-23	108.80	108.81	106.36	106.70	9400432
2024-05-24	106.97	107.83	106.61	107.60	5906412
2024-05-28	108.21	108.29	107.37	108.05	8786428
2024-05-29	106.91	107.88	106.91	107.37	8569076
2024-05-30	106.17	106.33	104.59	104.92	10459704
2024-05-31	105.23	105.25	102.77	105.08	12081012
2024-06-03	105.89	105.98	104.09	105.35	9628062
2024-06-04	105.29	105.73	104.75	105.57	6405330
2024-06-05	106.40	107.91	106.23	107.91	8788864
2024-06-06	107.97	108.04	107.27	107.55	7057672
2024-06-07	107.67	108.26	107.27	107.80	6398624
2024-06-10	107.44	108.37	107.37	108.08	6735392
2024-06-11	107.80	110.12	107.75	110.09	12719204
2024-06-12	111.18	113.66	110.98	112.52	17821256
2024-06-13	113.57	113.88	112.72	113.41	12693594
2024-06-14	113.25	113.90	113.18	113.84	7864554
2024-06-17	114.12	115.96	113.73	115.56	11602698
2024-06-18	115.68	116.09	115.25	115.71	8677722
2024-06-20	116.23	116.30	114.02	114.41	13242926
2024-06-21	114.43	114.88	113.69	114.01	13560786
2024-06-24	112.82	113.33	111.18	111.21	13748560
2024-06-25	112.03	113.31	111.40	113.25	9129082
2024-06-26	113.08	113.66	112.24	113.12	9459596
2024-06-27	112.90	113.74	112.77	113.18	7923534
2024-06-28	113.57	115.20	112.96	113.12	12488204
2024-07-01	113.29	114.16	111.64	113.97	9281668
2024-07-02	112.98	114.55	112.98	114.54	7076520
2024-07-03	114.38	116.14	114.28	116.09	6249128
2024-07-05	116.22	116.96	115.74	116.44	6671838
2024-07-08	116.82	117.58	116.62	117.24	7671038
2024-07-09	117.83	118.12	116.47	117.14	8684664
2024-07-10	117.95	118.92	117.29	118.84	8749384
2024-07-11	119.02	119.07	115.53	115.87	14110386
2024-07-12	116.19	118.14	115.78	116.90	9767552
2024-07-15	117.50	118.27	116.45	117.11	8627990
2024-07-16	117.39	117.44	115.89	116.72	7652214
2024-07-17	114.05	114.17	112.13	112.18	12440482
2024-07-18	113.41	113.43	110.78	112.19	10837174
2024-07-19	111.60	112.28	110.19	110.44	8472826
2024-07-22	111.90	113.18	111.42	113.05	10601500
2024-07-23	112.58	113.62	112.45	112.60	5530746
2024-07-24	111.13	111.48	107.68	107.94	14300720
2024-07-25	107.83	109.43	105.23	106.79	21157926
2024-07-26	108.23	109.00	107.23	108.14	11697862
2024-07-29	109.00	109.47	107.35	107.66	7343814
2024-07-30	108.06	108.17	104.15	104.96	10694518
2024-07-31	108.20	109.79	107.44	109.40	14614086
2024-08-01	109.10	110.37	104.20	105.32	16991430
2024-08-02	102.52	103.37	100.63	102.36	18621698
2024-08-05	95.95	100.86	95.37	98.95	31429906
2024-08-06	100.22	102.32	99.15	100.30	24575710
2024-08-07	102.73	103.23	98.54	98.67	17653500
2024-08-08	100.46	102.61	99.00	102.36	14442740
2024-08-09	102.30	103.41	101.68	102.82	9535506
2024-08-12	103.14	104.46	102.66	103.66	8580200
2024-08-13	104.94	106.87	104.81	106.84	9999538
2024-08-14	107.50	107.97	105.98	107.43	8922464
2024-08-15	108.82	110.63	108.58	110.52	9480170
2024-08-16	109.93	110.91	109.63	110.70	6706302
2024-08-19	110.44	112.53	109.99	112.53	13004212
2024-08-20	112.23	112.91	111.47	112.13	7221578
2024-08-21	112.20	113.18	111.85	112.79	7538728
2024-08-22	113.42	113.69	109.97	110.20	9083638
2024-08-23	111.29	112.47	110.55	111.98	10680964
2024-08-26	111.88	112.30	110.01	110.58	6268872
2024-08-27	109.89	111.48	109.35	111.25	7656002
2024-08-28	111.10	111.32	108.79	109.71	9002260
2024-08-29	109.74	111.29	108.44	108.72	13283654
2024-08-30	109.91	110.59	108.72	110.17	10048446
2024-09-03	109.00	109.08	104.51	105.11	14765758
2024-09-04	104.04	106.03	103.71	104.84	12330000
2024-09-05	104.08	105.98	103.99	104.68	8875232
2024-09-06	104.59	104.84	101.49	101.96	12441080
2024-09-09	103.23	103.75	102.27	103.63	10921976
2024-09-10	104.35	105.41	103.35	105.18	10122906
2024-09-11	105.54	108.94	103.87	108.77	12768732
2024-09-12	108.69	110.14	107.93	109.67	10606110
2024-09-13	109.81	110.50	109.36	110.22	8047324
2024-09-16	109.43	110.15	108.79	109.80	6897782
2024-09-17	110.90	111.07	109.03	109.59	6989920
2024-09-18	109.86	110.63	108.48	108.59	12741686
2024-09-19	111.64	112.50	111.03	111.81	13934078
2024-09-20	111.37	111.77	110.27	111.07	14492708
2024-09-23	111.17	111.31	110.71	111.05	7490526
2024-09-24	111.51	112.03	110.31	111.81	7025806
2024-09-25	111.59	112.62	111.54	112.13	6111536
2024-09-26	114.32	114.44	112.42	113.61	9244746
2024-09-27	113.77	113.81	112.13	112.55	6093760
2024-09-30	112.06	112.95	111.50	112.88	5501888
2024-10-01	112.55	112.61	109.48	110.13	11295304
2024-10-02	110.16	111.45	109.53	110.95	4532304
2024-10-03	110.62	112.22	110.61	111.41	5784880
2024-10-04	112.85	112.93	111.46	112.65	5015344
2024-10-07	112.14	112.89	111.59	111.87	4430412
2024-10-08	112.68	114.15	112.42	113.96	7864790
2024-10-09	114.05	115.40	113.70	115.24	7579782
2024-10-10	114.47	115.50	114.15	115.21	5692236
2024-10-11	114.93	115.67	114.76	115.41	8848914
2024-10-14	116.14	117.15	116.09	116.91	9810124
2024-10-15	117.00	117.28	113.92	114.34	14179308
2024-10-16	114.70	114.87	113.46	114.70	5758844
2024-10-17	116.30	116.36	115.05	115.05	6051182
2024-10-18	115.65	115.88	115.21	115.46	4537056
2024-10-21	115.10	116.01	114.89	116.00	6322384
2024-10-22	115.38	116.27	115.05	115.88	6169170
2024-10-23	115.45	115.62	113.24	114.22	6083640
2024-10-24	114.68	114.83	113.87	114.55	4832722
2024-10-25	115.20	116.44	114.98	115.15	8314782
2024-10-28	115.97	115.97	115.09	115.11	5899140
2024-10-29	115.33	117.00	114.90	116.66	7451664
2024-10-30	115.60	115.91	114.73	114.81	8341134
2024-10-31	113.55	113.55	111.08	111.12	12110206
2024-11-01	111.24	112.79	111.09	111.96	11565790
2024-11-04	112.06	112.67	111.40	111.87	6311970
2024-11-05	112.22	113.54	112.22	113.45	7272966
2024-11-06	115.64	116.89	115.29	116.68	10967820
2024-11-07	117.49	118.85	117.43	118.71	10462922
2024-11-08	118.56	118.97	118.15	118.58	7236376
2024-11-11	118.57	118.64	117.22	117.93	7267210
2024-11-12	117.85	118.23	117.15	118.08	7530784
2024-11-13	117.83	118.54	117.30	117.67	6329838
2024-11-14	117.86	118.06	117.08	117.27	6601984
2024-11-15	115.82	115.97	113.98	114.36	11229832
2024-11-18	114.36	115.21	113.86	114.73	6172120
2024-11-19	114.01	115.76	114.01	115.67	6906800
2024-11-20	115.77	115.81	114.03	115.57	8874798
2024-11-21	116.69	117.29	114.90	116.74	10591736
2024-11-22	116.53	117.07	116.11	116.80	7090838
2024-11-25	117.68	117.89	116.27	116.80	11137288
2024-11-26	117.33	117.75	116.88	117.38	6229916
2024-11-27	116.59	116.66	114.77	115.79	6369324
2024-11-29	116.06	117.11	115.95	116.87	4168342
2024-12-02	116.95	118.42	116.92	117.98	9398226
2024-12-03	117.48	118.43	117.25	118.40	5575908
2024-12-04	119.88	120.63	119.53	120.57	10840578
2024-12-05	120.38	120.52	119.79	119.96	5637936
2024-12-06	120.17	120.94	120.04	120.42	6654834
2024-12-09	119.97	120.40	119.33	119.64	8032486
2024-12-10	119.23	119.56	117.60	117.98	11234994
2024-12-11	118.91	120.06	118.50	119.69	8689540
2024-12-12	118.92	119.45	118.63	119.02	7218390
2024-12-13	120.09	120.56	118.58	119.53	8676910
2024-12-16	119.68	120.83	119.43	120.72	9443270
2024-12-17	119.87	120.46	119.41	119.99	8144904
2024-12-18	120.40	120.73	115.85	116.12	16927156
2024-12-19	117.30	117.68	116.10	116.25	13385794
2024-12-20	115.46	118.93	115.10	117.79	14924892
2024-12-23	118.13	119.09	117.50	119.04	7973320
2024-12-24	119.46	120.27	119.28	120.27	4653314
2024-12-26	119.88	120.79	119.50	120.35	7150976
2024-12-27	119.54	119.69	117.58	118.75	8726512
2024-12-30	117.02	118.17	116.29	117.24	7950320
2024-12-31	117.56	117.64	115.88	116.26	9381230
2025-01-02	117.18	117.51	114.89	115.99	12770312
2025-01-03	116.70	118.00	116.47	117.88	9121130
2025-01-06	119.22	120.53	118.91	119.38	8975322
2025-01-07	120.00	120.00	116.57	116.98	10007298
2025-01-08	117.25	117.27	115.82	116.94	10023790
2025-01-10	115.71	115.73	113.72	114.39	11665792
2025-01-13	112.55	113.66	112.23	113.58	10655948
2025-01-14	114.46	114.77	112.98	113.88	7220436
2025-01-15	115.44	116.49	115.06	116.15	10465306
2025-01-16	117.09	117.17	115.23	115.25	5368522
2025-01-17	117.33	117.47	116.54	117.06	6743384
2025-01-21	117.45	118.32	116.63	118.03	6744152
2025-01-22	119.63	120.98	119.46	120.70	10243754
2025-01-23	119.77	120.94	119.65	120.91	7604470
2025-01-24	121.29	121.29	119.26	119.65	6607604
2025-01-27	114.29	115.49	112.74	113.79	20705510
2025-01-28	114.56	117.08	113.35	116.82	11260678
2025-01-29	116.59	116.65	114.75	115.87	9050006
2025-01-30	115.67	116.49	114.87	116.09	8840270
2025-01-31	117.17	117.87	115.10	115.41	10744628
2025-02-03	112.85	114.54	112.25	113.85	13752870
2025-02-04	114.24	115.67	114.20	115.49	8371284
2025-02-05	115.60	117.12	115.23	117.10	5398084
2025-02-06	117.10	117.66	116.58	117.42	6808074
2025-02-07	117.89	118.46	116.02	116.41	8553266
2025-02-10	117.33	118.41	117.30	118.11	6054166
2025-02-11	117.46	118.64	117.38	118.17	6456566
2025-02-12	116.50	118.05	116.37	117.91	8555660
2025-02-13	118.12	119.66	117.96	119.58	7829570
2025-02-14	119.48	120.08	119.26	119.99	4557224
2025-02-18	120.61	121.10	120.05	121.08	6023966
2025-02-19	120.95	121.57	120.10	121.09	5604292
2025-02-20	120.98	121.14	119.43	120.71	5987748
2025-02-21	120.74	120.79	117.38	117.44	9057584
2025-02-24	117.89	118.22	115.61	115.76	7447556
2025-02-25	115.51	115.62	113.48	114.26	10434292
2025-02-26	115.38	116.59	114.62	115.50	7630670
2025-02-27	116.13	116.25	111.25	111.30	10100010
2025-02-28	110.80	112.88	109.85	112.77	14172158
2025-03-03	113.35	113.58	108.53	109.34	12516182
2025-03-04	108.53	111.18	107.13	109.25	17720982
2025-03-05	109.59	111.15	108.12	110.79	11931086
2025-03-06	108.51	110.23	107.19	107.71	16431978
2025-03-07	107.59	109.55	106.32	109.27	11263990
2025-03-10	107.11	107.31	103.54	104.63	21561806
2025-03-11	104.31	105.96	103.15	104.20	14832708
2025-03-12	106.06	106.76	104.58	105.84	10981696
2025-03-13	105.54	105.77	103.42	103.83	12383066
2025-03-14	105.19	107.08	105.16	106.97	10041532
2025-03-17	106.89	108.48	106.58	107.72	10148780
2025-03-18	106.95	107.06	105.69	106.08	11487380
2025-03-19	106.62	108.72	106.18	107.46	8838650
2025-03-20	106.24	107.87	106.08	106.69	7145274
2025-03-21	105.36	107.13	104.97	106.79	10425692
2025-03-24	108.57	109.07	108.29	108.82	8200134
2025-03-25	108.75	109.32	108.69	109.18	7481704
2025-03-26	108.84	109.10	106.32	106.74	7888662
2025-03-27	106.01	106.61	105.20	105.76	6577750
2025-03-28	105.21	105.63	102.84	103.19	10667580
2025-03-31	101.39	103.48	100.37	103.24	14219082
2025-04-01	102.83	104.09	101.99	104.00	9480114
2025-04-02	102.51	105.63	102.43	104.77	9291958
2025-04-03	99.75	100.35	97.54	97.62	19451384
2025-04-04	94.57	95.32	91.15	91.19	33804576
2025-04-07	87.47	95.91	86.23	91.73	44557864
2025-04-08	95.15	96.42	88.22	89.87	25811426
2025-04-09	90.05	102.49	89.94	101.93	36988888
2025-04-10	98.43	99.10	93.87	97.19	19747556
2025-04-11	96.70	99.60	95.98	99.18	14423198
2025-04-14	102.25	102.32	99.00	100.08	11904498
2025-04-15	100.24	101.21	99.98	100.45	7200060
2025-04-16	97.75	98.79	95.27	96.96	13222484
2025-04-17	97.65	97.65	96.02	96.43	7480756
2025-04-21	94.91	95.15	92.59	93.94	8973362
2025-04-22	95.19	96.79	94.64	96.23	9312868
2025-04-23	99.92	100.98	98.62	99.02	13413710
2025-04-24	100.00	102.86	99.84	102.72	9316954
2025-04-25	102.41	104.43	102.31	104.24	6518460
2025-04-28	104.10	104.61	102.51	104.07	5574412
2025-04-29	103.57	104.99	103.57	104.55	9144446
2025-04-30	102.50	105.38	101.90	104.99	10203730
2025-05-01	107.28	108.28	106.43	106.53	11532768
2025-05-02	107.74	108.81	107.46	108.31	8125414
2025-05-05	107.38	108.50	107.32	107.73	6757276
2025-05-06	106.13	107.62	105.81	106.84	7958152
2025-05-07	106.84	108.38	106.10	107.91	8171378
2025-05-08	108.98	109.97	108.01	108.94	8704344
2025-05-09	109.42	109.62	108.24	108.80	7330446
2025-05-12	113.42	113.89	112.27	113.85	13478206
2025-05-13	114.26	116.69	114.13	116.31	12757350
2025-05-14	116.86	117.52	116.38	117.07	10247902
2025-05-15	116.43	117.89	116.29	117.23	9536352
2025-05-16	117.61	117.61	116.43	117.45	8111660
2025-05-19	115.71	117.54	115.67	117.28	11863048
2025-05-20	116.55	116.86	115.95	116.84	10273646
2025-05-21	115.74	117.36	114.18	114.64	18643572
2025-05-22	114.70	115.70	114.42	114.67	11372044
2025-05-23	112.68	114.15	112.55	113.41	12003920
2025-05-27	115.17	116.26	114.79	116.10	14208308
2025-05-28	116.24	116.70	115.45	115.62	10789124
2025-05-29	117.37	117.49	115.22	115.82	14013150
2025-05-30	115.76	115.82	113.71	115.46	13494118
2025-06-02	115.15	116.55	115.01	116.48	12878766
2025-06-03	116.63	118.32	116.55	118.23	14312342
2025-06-04	118.38	118.77	117.82	118.40	10899200
2025-06-05	118.75	119.79	117.56	118.07	15887010
2025-06-06	119.21	119.73	118.84	119.18	9026022
2025-06-09	119.65	120.51	119.56	119.77	11100938
2025-06-10	119.75	120.62	119.30	120.44	9832436
2025-06-11	120.73	121.21	119.55	120.17	9600038
2025-06-12	120.15	121.57	120.13	121.29	11210374
2025-06-13	119.88	120.79	119.15	119.59	13193708
2025-06-16	120.31	121.88	120.31	121.52	13866252
2025-06-17	121.01	121.87	120.38	120.66	10525356
2025-06-18	120.96	121.57	120.19	120.81	11065960
2025-06-20	121.24	121.65	119.70	120.07	11490654
2025-06-23	120.19	121.55	119.38	121.44	12277030
2025-06-24	122.68	123.77	122.53	123.62	11329482
2025-06-25	124.26	124.86	124.15	124.68	9228680
2025-06-26	125.24	125.74	124.74	125.54	11289294
2025-06-27	125.88	126.35	124.82	125.39	12196514
2025-06-30	126.49	126.96	125.88	126.62	13365120
2025-07-01	126.21	126.48	124.63	125.49	15144754
2025-07-02	125.17	126.90	125.08	126.81	11950194
2025-07-03	127.50	128.87	127.45	128.48	7112818
2025-07-07	127.99	128.32	126.89	127.46	11560830
2025-07-08	128.13	128.39	127.62	128.15	15715164
2025-07-09	128.60	129.40	127.96	128.92	12933510
2025-07-10	129.24	129.35	127.82	128.49	9994226
2025-07-11	127.88	128.68	127.72	127.93	9238974
2025-07-14	127.61	128.14	126.60	127.82	8125248
2025-07-15	129.31	129.62	128.91	128.96	15657054
2025-07-16	129.00	129.43	127.41	129.36	17782658
2025-07-17	129.51	130.74	129.26	130.53	11955064
2025-07-18	131.03	131.08	130.10	130.45	10281074
2025-07-21	130.59	131.51	130.44	130.62	9246618
2025-07-22	130.52	130.61	128.48	129.41	13448894
2025-07-23	129.74	130.32	128.97	130.15	10091792
2025-07-24	130.46	130.95	129.96	130.70	12159626
2025-07-25	130.66	131.33	130.38	131.00	8001970
2025-07-28	131.50	132.08	131.22	132.04	11517532
2025-07-29	132.90	133.64	131.82	132.05	13739048
2025-07-30	132.19	132.79	131.30	132.34	13934616
2025-07-31	134.01	134.01	130.73	131.37	16414360
2025-08-01	129.94	129.99	127.89	128.54	19438016
2025-08-04	129.75	131.17	129.75	131.15	12376904
2025-08-05	131.63	131.75	129.76	130.06	11176052
2025-08-06	130.19	131.70	130.10	131.53	10167088
2025-08-07	132.99	133.21	130.55	131.65	10318098
2025-08-08	132.14	133.11	131.80	132.96	11016472
2025-08-11	132.88	133.48	131.76	132.06	9425422
2025-08-12	132.72	134.14	131.99	134.11	11154956
2025-08-13	134.88	135.02	133.66	134.16	13990174
2025-08-14	133.48	134.33	133.17	133.87	15484334
2025-08-15	133.69	133.69	132.32	132.85	13373126
2025-08-18	132.68	133.25	132.56	133.14	12233766
2025-08-19	133.09	133.12	130.57	130.81	17366906
2025-08-20	130.48	130.48	127.92	129.93	23064292
2025-08-21	129.61	130.13	128.90	129.46	15148558
2025-08-22	129.32	132.07	128.96	131.21	13756014
2025-08-25	131.21	131.74	130.56	130.92	10691774
2025-08-26	131.03	131.69	130.84	131.52	11081002
2025-08-27	131.65	132.38	131.04	132.23	11538638
2025-08-28	132.39	133.56	131.73	133.27	12380568
2025-08-29	132.69	132.71	130.75	131.23	17481146
2025-09-02	128.91	130.02	128.14	129.90	18226030
2025-09-03	130.57	130.94	129.70	130.68	15636628
2025-09-04	130.14	131.37	129.61	131.32	24397396
2025-09-05	132.57	132.62	130.10	131.43	38561884
2025-09-08	132.12	132.90	132.09	132.42	20556492
2025-09-09	132.71	132.81	131.73	132.67	19354906
2025-09-10	135.36	135.99	134.43	135.08	25957146
2025-09-11	135.93	136.12	135.31	135.53	23429236
2025-09-12	135.80	135.93	135.15	135.44	15612228
2025-09-15	135.66	136.69	135.49	136.66	16268022
2025-09-16	136.98	137.07	136.02	136.19	16081462
2025-09-17	136.10	136.26	134.31	135.72	18948526
2025-09-18	137.48	138.47	136.81	138.06	20883330
2025-09-19	138.62	139.59	138.17	139.28	15670762
2025-09-22	139.08	141.45	139.02	141.33	15771162
2025-09-23	141.14	141.37	139.49	140.11	16457122
2025-09-24	140.49	140.49	138.32	139.25	13471012
2025-09-25	137.98	139.35	137.13	139.00	21349698
2025-09-26	139.15	139.55	138.19	139.42	16534048
2025-09-29	140.22	140.96	139.84	140.17	16107478
2025-09-30	140.17	141.07	139.87	140.93	18215140
2025-10-01	140.21	142.41	140.17	142.31	17411244
2025-10-02	143.64	143.67	142.44	143.08	17607828
2025-10-03	143.21	143.94	141.87	142.36	17457914
2025-10-06	144.28	144.72	143.73	143.80	17945644
2025-10-07	144.54	144.75	142.09	142.84	15588378
2025-10-08	143.17	145.35	143.09	145.35	14038684
2025-10-09	145.28	145.41	144.35	145.10	11989432
2025-10-10	145.40	145.67	139.14	139.20	44574582
2025-10-13	142.37	143.06	141.56	142.59	22030324
2025-10-14	140.72	142.19	139.12	140.76	26956776
2025-10-15	142.73	143.29	140.40	142.15	20937568
2025-10-16	143.18	143.81	141.29	142.26	23166204
2025-10-17	141.41	142.93	140.51	142.51	25511538
2025-10-20	143.32	144.71	143.24	144.10	13805140
2025-10-21	144.01	144.68	143.48	144.17	12503878
2025-10-22	144.11	144.42	140.95	142.75	20723262
2025-10-23	142.19	144.78	142.19	144.55	11923498
2025-10-24	146.25	147.28	146.04	146.79	14359558
2025-10-27	148.85	149.63	148.61	149.50	15166990
2025-10-28	150.23	151.57	149.71	150.98	15055150
2025-10-29	152.35	153.00	150.94	152.07	21506188
2025-10-30	151.20	151.98	150.15	150.20	19218542
2025-10-31	151.71	151.82	149.47	150.34	16303828
2025-11-03	151.78	152.11	150.13	150.96	13983640
2025-11-04	148.22	149.20	146.73	146.97	16722508
2025-11-05	146.71	148.74	146.49	147.55	14447042
2025-11-06	147.31	147.47	143.84	144.58	24797372
2025-11-07	143.35	144.12	140.80	144.08	243000
2025-11-10	146.66	148.05	145.90	147.77	18286348
2025-11-11	146.79	147.06	145.53	146.51	14871586
2025-11-12	147.73	147.73	146.08	146.96	13179216
2025-11-13	146.14	146.34	142.52	143.30	22385816
2025-11-14	140.65	145.38	140.15	144.08	27429542
2025-11-17	142.73	144.29	140.68	141.82	24675354
2025-11-18	140.60	141.32	138.24	139.52	36747558
2025-11-19	139.53	142.06	139.17	140.49	27668896
2025-11-20	143.72	144.26	135.76	136.08	56551772
2025-11-21	136.30	138.42	133.74	136.60	44958908
2025-11-24	137.52	140.35	137.44	139.86	20124882
2025-11-25	138.63	140.59	136.66	140.23	21303330
2025-11-26	141.89	142.50	140.79	141.89	13359394
2025-11-28	142.19	143.14	141.81	143.11	6792182
2025-12-01	141.72	143.60	141.29	143.18	12846540
2025-12-02	144.07	145.52	143.65	144.65	15719056
2025-12-03	143.95	145.10	143.23	145.00	11623232
2025-12-04	145.19	145.80	144.50	145.54	9995268
2025-12-05	146.21	147.31	145.69	146.60	6627969
2025-12-08	147.43	148.38	146.92	147.63	8272771
2025-12-09	147.34	148.25	146.96	148.02	6978176
2025-12-10	147.69	149.22	146.82	148.73	8961059
2025-12-11	147.06	148.13	145.11	147.97	9769253
2025-12-12	146.94	147.08	143.26	143.69	14873172
2025-12-15	144.42	144.63	142.02	142.30	10790253
2025-12-16	141.91	142.97	141.30	142.56	10790905
2025-12-17	142.72	142.84	139.32	139.39	18178746
2025-12-18	141.86	142.42	140.79	141.54	12319524
2025-12-19	142.59	144.62	142.57	144.38	14265937
2025-12-22	146.01	146.01	144.65	145.16	8864472
2025-12-23	144.74	145.98	144.36	145.95	7546050
2025-12-24	145.79	146.50	145.68	146.30	3676257
2025-12-26	146.61	146.98	146.24	146.53	5052923
2025-12-29	145.35	146.38	145.04	145.87	9822319
2025-12-30	145.85	146.26	145.38	145.41	6387446
2025-12-31	145.71	145.80	143.90	143.97	9528387
2026-01-02	145.63	146.52	143.41	144.30	15299454

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