XLP Historical Prices

Summary

Key Stock Metrics

72.93

(April 16, 2024)

52-Week Low

84.53

(September 16, 2024)

52-Week High

84.53

(September 16, 2024)

All-Time High

81.47

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	25.88	26.53	25.88	26.50	150300
1998-12-23	26.80	28.80	26.69	27.14	44000
1998-12-24	27.14	27.14	27.00	27.09	45500
1998-12-28	27.14	27.16	26.81	26.94	25400
1998-12-29	26.95	27.56	25.98	27.53	123500
1998-12-30	27.53	27.61	27.31	27.36	10200
1998-12-31	27.30	27.42	27.08	27.16	66300
1999-01-04	27.38	27.59	26.73	26.94	50000
1999-01-05	27.09	27.28	27.02	27.14	27900
1999-01-06	27.33	27.48	27.16	27.47	118500
1999-01-07	27.27	27.27	26.95	27.16	43500
1999-01-08	27.16	27.17	26.63	27.05	63800
1999-01-11	26.98	26.98	26.33	26.50	65400
1999-01-12	26.48	26.58	26.25	26.30	29400
1999-01-13	25.55	26.48	25.55	26.34	73800
1999-01-14	26.23	26.33	25.48	25.84	30800
1999-01-15	26.06	26.22	25.83	26.13	39000
1999-01-19	26.33	26.33	25.66	25.83	39200
1999-01-20	25.98	26.19	25.78	25.91	480500
1999-01-21	25.80	25.94	25.36	25.52	42500
1999-01-22	25.36	25.67	25.22	25.39	75700
1999-01-25	25.39	25.48	25.11	25.33	179000
1999-01-26	25.34	25.92	25.30	25.92	85000
1999-01-27	26.17	26.42	26.09	26.27	50400
1999-01-28	26.30	26.80	26.27	26.73	57300
1999-01-29	26.81	26.98	26.44	26.80	167800
1999-02-01	26.98	27.08	26.67	26.69	57200
1999-02-02	26.78	26.91	26.53	26.91	81800
1999-02-03	26.78	26.91	26.55	26.81	65300
1999-02-04	26.70	26.91	26.56	26.69	34400
1999-02-05	26.69	26.69	26.25	26.28	33000
1999-02-08	26.22	26.38	26.02	26.23	83500
1999-02-09	26.17	26.17	25.72	25.77	44500
1999-02-10	25.89	25.95	25.63	25.95	32000
1999-02-11	26.05	26.41	25.97	26.39	22400
1999-02-12	26.44	26.52	25.98	26.17	29600
1999-02-16	26.50	26.67	26.41	26.48	37700
1999-02-17	26.47	26.72	26.03	26.22	26800
1999-02-18	26.31	26.58	26.27	26.50	29400
1999-02-19	26.45	26.63	26.34	26.39	30300
1999-02-22	26.50	27.13	26.42	26.95	183700
1999-02-23	26.98	27.16	26.78	26.91	35400
1999-02-24	27.09	27.27	26.59	26.75	69000
1999-02-25	26.48	26.63	26.08	26.44	28100
1999-02-26	26.38	26.59	26.22	26.52	15100
1999-03-01	26.42	26.52	26.16	26.39	17500
1999-03-02	26.53	26.70	26.27	26.31	29700
1999-03-03	26.42	26.42	26.05	26.31	32000
1999-03-04	26.36	26.72	26.22	26.67	85300
1999-03-05	26.69	27.23	26.69	27.08	49100
1999-03-08	27.14	27.20	26.83	27.20	30700
1999-03-09	27.23	27.39	27.00	27.23	23300
1999-03-10	27.13	27.13	26.84	26.94	32600
1999-03-11	27.14	27.39	27.02	27.20	55700
1999-03-12	27.45	27.58	27.25	27.44	48100
1999-03-15	27.59	27.88	27.50	27.67	246400
1999-03-16	27.72	27.95	27.70	27.80	63700
1999-03-17	27.78	27.78	27.31	27.33	40900
1999-03-18	27.22	27.80	27.22	27.80	22300
1999-03-19	27.92	27.92	27.41	27.63	174200
1999-03-22	27.48	27.63	27.28	27.61	93400
1999-03-23	27.30	27.48	26.52	26.83	91600
1999-03-24	26.59	26.86	26.50	26.81	46700
1999-03-25	27.06	27.19	26.77	27.02	46000
1999-03-26	26.77	26.98	26.70	26.92	20400
1999-03-29	27.19	27.47	27.19	27.27	18200
1999-03-30	26.72	27.14	26.72	27.03	45800
1999-03-31	27.23	27.23	26.41	26.44	45800
1999-04-01	26.72	26.72	26.38	26.48	38500
1999-04-05	26.75	26.75	26.53	26.63	32900
1999-04-06	26.42	26.63	26.14	26.33	136600
1999-04-07	26.55	26.55	26.14	26.30	77800
1999-04-08	26.34	26.97	26.34	26.91	49100
1999-04-09	26.97	27.13	26.64	26.97	61000
1999-04-12	27.00	27.55	27.00	27.42	28400
1999-04-13	27.63	27.67	27.19	27.52	70200
1999-04-14	27.50	27.50	26.58	26.69	38700
1999-04-15	26.77	26.77	25.75	26.03	292300
1999-04-16	26.16	26.16	25.88	26.14	16800
1999-04-19	26.02	26.19	25.00	25.05	71700
1999-04-20	25.31	25.73	25.13	25.52	29400
1999-04-21	25.75	26.52	25.61	26.33	92900
1999-04-22	26.31	26.66	26.30	26.66	29700
1999-04-23	26.67	26.72	26.39	26.61	16600
1999-04-26	26.63	26.63	26.23	26.42	51800
1999-04-27	26.72	26.80	26.45	26.45	39800
1999-04-28	26.28	26.56	25.59	26.06	110200
1999-04-29	26.11	26.11	25.75	25.86	27100
1999-04-30	25.91	25.97	25.31	25.52	34700
1999-05-03	25.75	26.11	25.59	26.11	46900
1999-05-04	26.25	26.31	25.73	25.89	91200
1999-05-05	25.94	26.14	25.48	26.14	23500
1999-05-06	26.22	26.25	25.73	25.80	28100
1999-05-07	25.80	26.20	25.75	26.02	31900
1999-05-10	26.00	26.00	25.56	25.61	125400
1999-05-11	25.53	26.00	25.53	25.72	59800
1999-05-12	25.70	26.19	25.67	26.09	38300
1999-05-13	26.25	26.31	26.00	26.22	173300
1999-05-14	25.73	26.03	25.52	25.75	41600
1999-05-17	25.55	25.97	25.50	25.92	36800
1999-05-18	25.92	26.97	25.36	25.58	95500
1999-05-19	25.70	25.98	25.63	25.94	59400
1999-05-20	25.86	26.17	25.86	26.00	150600
1999-05-21	25.95	26.11	25.73	25.92	78100
1999-05-24	25.77	26.05	25.25	25.25	20100
1999-05-25	25.33	25.55	25.00	25.00	33500
1999-05-26	25.22	25.25	24.86	25.00	67600
1999-05-27	24.78	25.27	24.77	24.88	24400
1999-05-28	25.13	25.41	25.00	25.25	16500
1999-06-01	25.30	25.38	24.95	25.34	36700
1999-06-02	25.08	25.33	24.95	24.95	65200
1999-06-03	25.00	25.47	25.00	25.19	40600
1999-06-04	25.19	26.06	25.19	26.06	17400
1999-06-07	26.11	26.11	25.77	25.84	28400
1999-06-08	25.59	25.83	25.34	25.48	77100
1999-06-09	25.45	25.67	25.25	25.34	18400
1999-06-10	25.00	25.23	24.81	24.88	71200
1999-06-11	25.25	25.31	24.63	24.63	20400
1999-06-14	24.64	24.84	24.56	24.70	32300
1999-06-15	24.75	25.00	24.67	24.77	25600
1999-06-16	25.00	25.03	24.72	24.95	46300
1999-06-17	24.88	25.38	24.88	25.16	26300
1999-06-18	25.09	25.16	24.81	25.05	33600
1999-06-21	25.02	25.02	24.48	24.77	35900
1999-06-22	24.72	25.00	24.72	24.91	85400
1999-06-23	24.61	24.89	24.52	24.64	17400
1999-06-24	24.55	24.91	24.50	24.56	23000
1999-06-25	24.94	25.00	24.41	24.55	149300
1999-06-28	24.84	25.86	24.52	24.56	21200
1999-06-29	24.63	25.22	24.52	25.00	46400
1999-06-30	25.22	25.63	24.83	25.59	51000
1999-07-01	25.67	25.97	25.58	25.78	38400
1999-07-02	25.83	26.00	25.72	25.88	48500
1999-07-06	25.98	26.23	25.70	25.86	93000
1999-07-07	25.91	25.92	25.69	25.75	17800
1999-07-08	25.48	25.98	25.48	25.55	34800
1999-07-09	25.91	25.91	25.63	25.67	31900
1999-07-12	25.72	25.75	25.55	25.63	14300
1999-07-13	25.55	26.00	25.47	25.72	22600
1999-07-14	25.75	25.89	25.55	25.64	19100
1999-07-15	25.83	26.22	25.83	25.92	28000
1999-07-16	26.20	26.20	25.83	25.88	23700
1999-07-19	26.25	26.25	25.59	25.66	33100
1999-07-20	25.98	25.98	25.33	25.44	35900
1999-07-21	25.63	25.72	25.34	25.55	23700
1999-07-22	25.55	25.66	25.13	25.27	24900
1999-07-23	25.22	25.47	25.06	25.08	37200
1999-07-26	25.16	25.31	25.02	25.31	82300
1999-07-27	25.42	25.56	25.09	25.39	38000
1999-07-28	25.23	25.31	25.03	25.16	20600
1999-07-29	25.00	25.00	24.55	24.78	115300
1999-07-30	24.78	24.94	24.63	24.64	48700
1999-08-02	24.67	24.97	24.64	24.64	29600
1999-08-03	24.89	24.95	24.56	24.83	56300
1999-08-04	24.98	24.98	24.19	24.38	57400
1999-08-05	24.38	24.50	23.86	24.44	85300
1999-08-06	24.28	24.28	23.80	24.03	18800
1999-08-09	24.13	24.19	23.89	23.97	7400
1999-08-10	24.08	24.08	23.63	23.89	29200
1999-08-11	23.97	23.98	23.56	23.64	38200
1999-08-12	23.73	24.30	23.73	24.08	27300
1999-08-13	24.31	24.44	24.11	24.25	26200
1999-08-16	24.19	24.50	24.17	24.39	37700
1999-08-17	24.53	24.56	24.23	24.52	24700
1999-08-18	24.52	24.61	24.17	24.17	33500
1999-08-19	24.02	24.39	24.02	24.33	15000
1999-08-20	24.27	24.88	24.22	24.81	89300
1999-08-23	25.00	25.38	25.00	25.36	56100
1999-08-24	25.09	25.44	25.09	25.25	52800
1999-08-25	25.45	26.00	25.36	26.00	61900
1999-08-26	25.83	26.05	25.58	25.58	23800
1999-08-27	25.66	25.83	25.23	25.25	66000
1999-08-30	25.38	25.50	25.13	25.28	35700
1999-08-31	25.05	25.38	24.89	25.06	14100
1999-09-01	24.98	25.17	24.83	24.97	19800
1999-09-02	24.97	25.02	24.63	24.94	30000
1999-09-03	25.33	25.50	25.20	25.38	136200
1999-09-07	25.48	25.50	25.05	25.19	225600
1999-09-08	25.05	25.34	24.92	25.20	63400
1999-09-09	24.88	25.03	24.72	24.84	80300
1999-09-10	24.94	25.13	24.75	24.88	32500
1999-09-13	24.88	24.88	24.63	24.84	22200
1999-09-14	24.67	24.67	24.33	24.44	18400
1999-09-15	24.48	24.84	24.25	24.25	53700
1999-09-16	24.42	24.42	24.00	24.31	44700
1999-09-17	24.38	24.58	24.23	24.30	28100
1999-09-20	24.53	24.56	24.27	24.39	17200
1999-09-21	24.11	24.22	23.73	23.97	30400
1999-09-22	23.97	24.11	23.59	23.95	28000
1999-09-23	23.91	23.91	23.25	23.39	43400
1999-09-24	23.33	23.41	23.00	23.27	41800
1999-09-27	23.31	23.50	23.19	23.19	30600
1999-09-28	23.27	23.27	22.53	22.84	117900
1999-09-29	22.59	22.97	22.25	22.25	95200
1999-09-30	22.70	23.00	22.55	22.75	25000
1999-10-01	22.81	23.25	22.67	23.13	67800
1999-10-04	23.38	23.48	23.23	23.39	38300
1999-10-05	23.23	23.53	23.03	23.11	49200
1999-10-06	23.56	24.02	23.38	24.02	36500
1999-10-07	23.81	24.19	23.73	23.83	43400
1999-10-08	24.13	24.72	24.02	24.47	32600
1999-10-11	24.70	24.70	24.41	24.50	49000
1999-10-12	24.44	24.44	24.00	24.03	98600
1999-10-13	24.13	24.14	23.55	23.56	19500
1999-10-14	23.42	23.72	23.27	23.63	47100
1999-10-15	23.33	23.33	22.75	22.77	68300
1999-10-18	22.98	23.31	22.86	23.19	15900
1999-10-19	23.83	24.22	23.66	24.17	88300
1999-10-20	24.20	24.36	23.92	24.27	186500
1999-10-21	24.13	24.44	24.06	24.44	37800
1999-10-22	24.78	24.78	24.41	24.59	57100
1999-10-25	24.11	24.64	24.05	24.31	109900
1999-10-26	24.25	24.44	23.78	24.00	20100
1999-10-27	23.86	24.30	23.77	24.30	64900
1999-10-28	24.38	24.92	24.38	24.73	125200
1999-10-29	24.98	25.28	24.83	24.83	154600
1999-11-01	25.06	25.19	24.78	24.88	116900
1999-11-02	24.64	25.08	24.39	24.39	276500
1999-11-03	24.66	25.02	24.66	25.02	92300
1999-11-04	25.31	25.31	24.80	24.91	36700
1999-11-05	25.16	25.23	24.91	25.09	55900
1999-11-08	24.91	25.06	24.81	25.06	22300
1999-11-09	25.17	25.17	24.52	24.63	37900
1999-11-10	24.42	24.75	24.42	24.64	33400
1999-11-11	24.64	24.89	24.55	24.64	26600
1999-11-12	24.64	24.86	24.44	24.81	31500
1999-11-15	24.70	24.88	24.59	24.70	119600
1999-11-16	24.81	25.17	24.81	25.17	41100
1999-11-17	25.00	25.25	25.00	25.05	45300
1999-11-18	24.98	25.27	24.86	25.17	99900
1999-11-19	25.11	25.19	24.83	25.00	20800
1999-11-22	24.95	25.38	24.94	25.27	39600
1999-11-23	25.31	25.45	25.11	25.20	33000
1999-11-24	25.38	25.50	25.16	25.50	41400
1999-11-26	25.64	25.64	25.25	25.25	17200
1999-11-29	25.06	25.36	24.97	25.23	34200
1999-11-30	25.30	25.30	24.91	24.91	23500
1999-12-01	24.73	24.95	24.59	24.81	37500
1999-12-02	24.72	24.94	24.63	24.94	64600
1999-12-03	24.80	25.36	24.80	25.11	93100
1999-12-06	24.88	24.92	24.31	24.39	44700
1999-12-07	24.47	24.47	23.75	24.00	44600
1999-12-08	23.83	23.94	23.50	23.63	34600
1999-12-09	23.56	23.80	23.28	23.59	50700
1999-12-10	23.78	23.78	23.47	23.72	56700
1999-12-13	23.34	23.55	23.03	23.22	58800
1999-12-14	22.88	23.38	22.86	23.19	81200
1999-12-15	23.34	23.63	23.08	23.59	88600
1999-12-16	23.36	23.36	22.91	23.00	64100
1999-12-17	23.00	23.22	22.88	23.00	1213100
1999-12-20	22.77	22.95	22.50	22.70	905900
1999-12-21	22.77	22.77	22.39	22.48	1212300
1999-12-22	22.70	23.09	22.63	22.92	750600
1999-12-23	23.13	23.47	23.13	23.31	431000
1999-12-27	23.53	23.75	23.17	23.47	2693700
1999-12-28	23.42	23.56	23.17	23.28	75700
1999-12-29	23.25	23.42	22.94	23.00	62800
1999-12-30	23.05	23.25	22.97	23.02	63400
1999-12-31	23.02	23.19	22.89	23.03	35400
2000-01-03	23.13	23.13	22.47	22.75	634300
2000-01-04	22.31	22.66	22.08	22.11	172000
2000-01-05	22.27	22.61	22.09	22.50	343600
2000-01-06	22.66	23.00	22.48	22.92	420800
2000-01-07	23.33	24.42	23.27	24.38	337100
2000-01-10	24.13	24.30	23.73	23.83	451700
2000-01-11	23.94	24.16	23.77	23.83	142900
2000-01-12	24.00	24.19	23.88	23.95	84300
2000-01-13	24.09	24.28	23.77	24.08	233800
2000-01-14	24.47	24.48	23.88	24.16	76100
2000-01-18	23.89	24.05	23.66	23.75	218300
2000-01-19	23.86	24.03	23.70	23.92	137800
2000-01-20	24.05	24.05	23.39	23.59	425500
2000-01-21	23.73	23.73	23.13	23.33	345000
2000-01-24	23.52	23.52	22.27	22.66	278200
2000-01-25	22.58	22.66	22.33	22.38	85000
2000-01-26	22.52	22.78	22.42	22.58	385500
2000-01-27	22.58	23.03	22.39	23.00	67800
2000-01-28	22.55	23.03	22.55	22.81	37100
2000-01-31	22.47	23.23	22.25	23.23	195800
2000-02-01	23.05	23.09	22.64	23.00	104000
2000-02-02	23.11	23.17	22.84	23.05	72700
2000-02-03	22.86	23.03	22.63	22.73	87900
2000-02-04	23.11	23.11	22.61	22.72	137500
2000-02-07	22.63	22.81	22.53	22.69	31600
2000-02-08	23.00	23.16	22.84	22.97	314700
2000-02-09	22.98	23.00	22.52	22.77	90900
2000-02-10	22.67	22.67	22.00	22.00	149100
2000-02-11	22.23	22.23	21.52	21.58	166800
2000-02-14	21.64	21.86	21.52	21.69	209200
2000-02-15	21.86	22.19	21.66	22.17	54500
2000-02-16	22.13	22.14	21.69	21.86	315500
2000-02-17	21.88	22.06	21.53	21.53	113700
2000-02-18	21.59	21.63	21.06	21.28	191300
2000-02-22	21.47	21.72	21.11	21.63	266600
2000-02-23	21.63	21.64	21.11	21.16	103200
2000-02-24	21.17	21.17	20.45	20.72	166100
2000-02-25	20.58	20.80	20.09	20.20	258800
2000-02-28	20.45	20.73	20.11	20.59	222000
2000-02-29	20.73	20.81	20.50	20.52	131300
2000-03-01	20.42	20.63	20.25	20.33	295500
2000-03-02	20.17	20.47	20.17	20.38	1447500
2000-03-03	20.44	20.50	20.19	20.27	220900
2000-03-06	20.08	20.31	19.78	19.78	315100
2000-03-07	19.20	19.20	18.34	18.72	224100
2000-03-08	18.94	19.50	18.61	19.30	309900
2000-03-09	19.36	19.97	19.25	19.81	1267300
2000-03-10	19.81	20.00	19.44	19.58	1967700
2000-03-13	19.16	19.58	19.13	19.27	1061900
2000-03-14	19.50	19.50	19.00	19.16	552800
2000-03-15	19.17	20.47	19.03	20.38	1582200
2000-03-16	21.00	21.63	20.75	21.25	580200
2000-03-17	21.63	21.64	20.92	21.09	116000
2000-03-20	21.20	21.20	20.66	20.91	563400
2000-03-21	20.95	21.30	20.77	21.30	32600
2000-03-22	21.05	21.19	20.80	21.13	132900
2000-03-23	21.11	21.34	20.84	20.95	126400
2000-03-24	21.00	21.16	20.52	20.58	231100
2000-03-27	20.78	20.78	20.30	20.31	52200
2000-03-28	20.30	20.66	20.25	20.55	71600
2000-03-29	20.69	21.13	20.56	21.05	36200
2000-03-30	20.97	21.50	20.97	21.33	62200
2000-03-31	21.00	21.50	20.94	21.22	439800
2000-04-03	21.63	22.19	21.36	22.19	76600
2000-04-04	22.06	23.00	21.92	22.81	823600
2000-04-05	22.75	22.75	22.34	22.50	38800
2000-04-06	22.25	22.44	21.83	22.09	55100
2000-04-07	22.28	22.31	21.75	21.81	169700
2000-04-10	22.03	22.45	21.88	22.36	55200
2000-04-11	22.56	22.88	22.34	22.75	60900
2000-04-12	22.86	23.47	22.67	23.02	76500
2000-04-13	22.50	23.00	22.45	22.86	506700
2000-04-14	22.19	22.56	21.55	21.73	62900
2000-04-17	22.33	22.36	21.72	22.36	139500
2000-04-18	22.00	22.50	22.00	22.50	129000
2000-04-19	22.61	23.00	22.25	22.77	39500
2000-04-20	22.70	22.92	22.59	22.75	14300
2000-04-24	22.75	23.47	22.75	23.38	75300
2000-04-25	23.38	23.44	23.00	23.27	51400
2000-04-26	23.31	23.31	22.80	23.00	39100
2000-04-27	22.70	23.00	22.67	23.00	27900
2000-04-28	22.94	22.94	22.28	22.34	56400
2000-05-01	22.50	22.81	22.16	22.63	21200
2000-05-02	22.59	22.78	22.39	22.69	19000
2000-05-03	22.94	22.97	22.50	22.69	309800
2000-05-04	22.75	22.94	22.52	22.69	30600
2000-05-05	22.63	23.22	22.63	23.22	11600
2000-05-08	23.33	23.70	23.20	23.70	277200
2000-05-09	23.77	23.81	23.47	23.81	975200
2000-05-10	23.66	23.72	23.31	23.66	87000
2000-05-11	23.52	23.70	23.38	23.63	28800
2000-05-12	23.58	23.58	23.16	23.31	26400
2000-05-15	23.30	23.98	23.30	23.89	188200
2000-05-16	23.97	23.97	23.50	23.78	1201000
2000-05-17	23.63	23.94	23.63	23.86	19000
2000-05-18	23.72	23.98	23.72	23.81	12100
2000-05-19	23.63	23.98	23.53	23.98	17800
2000-05-22	23.84	24.19	23.56	23.91	41400
2000-05-23	23.69	23.88	23.63	23.78	17700
2000-05-24	24.03	24.38	23.91	24.30	24700
2000-05-25	24.08	24.34	23.97	24.23	85400
2000-05-26	24.27	24.45	24.06	24.31	35500
2000-05-30	24.36	24.36	23.84	24.17	161300
2000-05-31	23.94	24.28	23.94	23.94	84900
2000-06-01	24.17	24.44	23.41	24.00	96400
2000-06-02	24.00	24.02	23.13	23.17	1366300
2000-06-05	23.16	23.42	23.02	23.14	30800
2000-06-06	23.25	23.41	23.03	23.22	32000
2000-06-07	23.58	23.77	23.36	23.47	38200
2000-06-08	23.47	23.53	23.08	23.47	40100
2000-06-09	23.36	23.83	23.36	23.73	85500
2000-06-12	23.58	23.94	23.50	23.70	12700
2000-06-13	23.61	24.22	23.61	23.97	150000
2000-06-14	24.25	24.50	24.20	24.28	139100
2000-06-15	24.61	24.73	24.38	24.73	144900
2000-06-16	24.70	24.70	24.22	24.22	24400
2000-06-19	24.27	24.50	24.09	24.27	51500
2000-06-20	24.25	24.25	23.84	23.84	86100
2000-06-21	24.00	24.31	23.97	24.31	96300
2000-06-22	24.06	24.06	23.72	23.78	48000
2000-06-23	23.84	24.09	23.83	24.06	87200
2000-06-26	23.94	24.59	23.94	24.38	39900
2000-06-27	24.39	24.75	24.39	24.75	74100
2000-06-28	24.73	24.75	24.31	24.75	104300
2000-06-29	24.69	25.03	24.63	24.97	42600
2000-06-30	24.78	25.23	24.59	25.23	111900
2000-07-03	25.08	25.28	24.91	25.28	59500
2000-07-05	25.45	25.61	25.20	25.34	72900
2000-07-06	25.47	25.66	25.22	25.38	123700
2000-07-07	25.31	25.31	25.05	25.20	22300
2000-07-10	25.30	25.44	25.09	25.44	47900
2000-07-11	25.19	25.47	25.19	25.45	19700
2000-07-12	25.42	25.42	24.94	24.94	219900
2000-07-13	25.00	25.00	24.38	24.56	53400
2000-07-14	24.41	24.41	23.97	24.28	39900
2000-07-17	24.28	24.72	24.14	24.41	55600
2000-07-18	24.64	24.64	24.30	24.44	114900
2000-07-19	24.59	24.59	24.28	24.47	37200
2000-07-20	24.31	24.45	24.06	24.06	11500
2000-07-21	24.08	24.31	24.03	24.13	49100
2000-07-24	24.38	24.72	24.38	24.63	210100
2000-07-25	24.03	24.38	24.03	24.19	94600
2000-07-26	24.13	24.44	24.03	24.20	36500
2000-07-27	24.23	24.59	24.17	24.38	29600
2000-07-28	24.58	24.69	24.38	24.58	106300
2000-07-31	24.50	24.58	24.22	24.31	52000
2000-08-01	24.42	25.13	24.42	25.13	691600
2000-08-02	24.91	25.28	24.91	25.11	44500
2000-08-03	25.19	25.34	25.06	25.25	67000
2000-08-04	25.16	25.16	24.77	25.06	60300
2000-08-07	25.03	25.06	24.75	24.75	25900
2000-08-08	24.63	25.00	24.63	24.86	28300
2000-08-09	24.56	25.05	23.81	23.84	101500
2000-08-10	23.88	24.31	23.88	24.27	28700
2000-08-11	24.27	24.66	24.27	24.44	253300
2000-08-14	24.52	24.61	24.41	24.52	15600
2000-08-15	24.47	24.75	24.47	24.47	30700
2000-08-16	24.47	24.78	24.47	24.72	17800
2000-08-17	24.81	24.83	24.50	24.58	120100
2000-08-18	24.47	24.47	24.25	24.28	18200
2000-08-21	24.44	24.72	24.44	24.53	19200
2000-08-22	24.55	24.69	24.44	24.44	8700
2000-08-23	24.31	24.63	24.31	24.59	138200
2000-08-24	24.41	24.59	24.38	24.44	11300
2000-08-25	24.50	24.53	24.31	24.53	13300
2000-08-28	24.52	24.72	24.39	24.45	20300
2000-08-29	24.13	24.31	24.06	24.08	30000
2000-08-30	23.97	24.16	23.88	23.97	20500
2000-08-31	23.95	24.16	23.95	24.02	39000
2000-09-01	24.06	24.19	23.88	23.88	750400
2000-09-05	23.94	23.94	23.44	23.80	905400
2000-09-06	23.78	23.78	23.25	23.50	65100
2000-09-07	23.38	23.75	23.38	23.72	41100
2000-09-08	23.58	23.88	23.58	23.70	2931200
2000-09-11	23.75	23.88	23.66	23.81	1523600
2000-09-12	23.83	24.00	23.72	24.00	1444100
2000-09-13	24.02	24.19	23.94	24.00	50100
2000-09-14	23.84	24.00	23.63	23.75	55900
2000-09-15	23.75	23.88	23.50	23.63	194400
2000-09-18	23.47	23.75	23.47	23.66	88400
2000-09-19	23.47	23.78	23.47	23.69	29800
2000-09-20	23.48	23.56	23.25	23.50	30900
2000-09-21	23.50	24.19	23.50	24.13	35000
2000-09-22	24.56	24.94	24.41	24.94	54800
2000-09-25	24.59	24.81	24.55	24.72	60300
2000-09-26	24.47	24.69	24.33	24.50	41100
2000-09-27	24.41	24.70	24.33	24.52	23300
2000-09-28	24.70	25.09	24.64	24.89	51500
2000-09-29	25.16	25.25	24.95	24.98	71100
2000-10-02	24.83	25.03	24.70	24.94	22000
2000-10-03	24.94	25.16	24.69	24.94	15600
2000-10-04	24.98	24.98	24.58	24.73	6500
2000-10-05	24.94	25.34	24.84	25.31	542600
2000-10-06	25.36	25.41	24.81	25.17	20000
2000-10-09	25.09	25.25	24.91	25.06	105100
2000-10-10	25.11	25.59	25.06	25.42	45600
2000-10-11	25.56	25.75	25.34	25.39	84400
2000-10-12	25.31	25.67	25.13	25.55	24800
2000-10-13	25.50	25.50	25.00	25.23	47700
2000-10-16	25.27	25.59	25.25	25.59	16600
2000-10-17	25.55	25.92	25.55	25.81	20600
2000-10-18	25.56	25.84	25.34	25.80	60800
2000-10-19	25.08	25.50	25.02	25.33	24200
2000-10-20	25.19	25.53	25.16	25.50	16900
2000-10-23	25.41	26.00	25.41	25.77	30800
2000-10-24	25.67	25.88	25.50	25.84	26100
2000-10-25	25.97	26.61	25.97	26.45	39200
2000-10-26	26.16	26.61	26.13	26.50	184500
2000-10-27	26.23	26.30	25.89	26.20	17200
2000-10-30	26.45	26.84	26.25	26.81	40400
2000-10-31	26.75	26.75	26.28	26.72	53500
2000-11-01	26.75	26.84	26.45	26.69	39100
2000-11-02	26.63	26.64	26.34	26.48	33700
2000-11-03	26.55	26.55	26.28	26.34	26700
2000-11-06	26.27	26.95	26.25	26.84	118500
2000-11-07	26.98	26.98	26.50	26.58	38500
2000-11-08	27.03	27.36	26.98	27.19	37100
2000-11-09	27.17	27.27	26.50	27.22	57300
2000-11-10	27.23	27.59	27.02	27.36	107100
2000-11-13	27.17	27.17	26.34	26.55	45700
2000-11-14	26.48	26.98	26.25	26.88	32700
2000-11-15	26.94	27.09	26.69	26.94	175100
2000-11-16	26.97	27.22	26.81	27.00	18800
2000-11-17	27.02	27.31	26.77	27.00	27400
2000-11-20	27.00	27.13	26.88	26.92	39600
2000-11-21	27.09	27.41	27.08	27.38	37100
2000-11-22	27.00	27.50	27.00	27.28	49900
2000-11-24	27.25	27.25	26.84	27.00	25000
2000-11-27	27.11	27.70	26.88	27.55	58500
2000-11-28	27.56	27.94	27.55	27.84	64600
2000-11-29	27.67	28.31	27.67	28.13	66700
2000-11-30	28.34	28.52	27.64	27.64	472400
2000-12-01	27.53	27.53	27.05	27.23	57800
2000-12-04	27.19	27.84	27.16	27.75	77400
2000-12-05	27.75	27.88	27.23	27.53	51900
2000-12-06	27.44	27.53	26.61	27.00	65600
2000-12-07	27.25	27.41	27.03	27.39	45100
2000-12-08	26.88	27.50	26.88	27.28	62700
2000-12-11	27.03	27.36	26.89	26.91	66300
2000-12-12	26.86	27.28	26.86	27.02	20600
2000-12-13	27.09	27.69	27.09	27.63	44000
2000-12-14	27.63	27.66	27.34	27.42	21400
2000-12-15	27.38	27.38	27.09	27.22	31500
2000-12-18	27.02	27.44	27.02	27.38	27300
2000-12-19	27.61	28.00	27.48	27.64	47400
2000-12-20	27.75	28.11	27.61	27.70	50000
2000-12-21	27.50	27.75	27.47	27.61	44300
2000-12-22	27.44	27.55	27.23	27.50	60600
2000-12-26	27.50	28.06	27.50	28.05	51400
2000-12-27	27.92	28.64	27.92	28.23	37100
2000-12-28	28.53	28.70	28.38	28.66	55900
2000-12-29	28.56	28.88	28.56	28.56	34400
2001-01-02	28.63	28.75	28.05	28.19	164200
2001-01-03	28.36	28.36	26.89	26.89	316800
2001-01-04	26.13	26.33	25.50	25.83	271500
2001-01-05	25.88	26.34	25.69	26.00	64300
2001-01-08	26.06	26.33	25.94	26.17	39600
2001-01-09	26.06	26.69	26.06	26.45	56200
2001-01-10	26.66	26.66	26.06	26.30	36500
2001-01-11	26.13	26.19	25.63	25.78	49300
2001-01-12	25.64	26.00	25.64	25.75	69400
2001-01-16	25.78	26.34	25.70	26.11	139600
2001-01-17	25.94	26.09	25.70	25.81	56100
2001-01-18	25.78	26.34	25.78	26.02	63900
2001-01-19	26.00	26.00	25.63	25.81	338600
2001-01-22	26.03	26.19	25.86	25.97	35000
2001-01-23	25.89	26.22	25.77	26.14	40200
2001-01-24	26.13	26.13	25.77	26.05	76600
2001-01-25	26.13	26.59	26.02	26.59	53600
2001-01-26	26.73	26.81	26.33	26.33	45900
2001-01-29	26.61	26.63	26.03	26.11	48200
2001-01-30	26.18	26.45	26.01	26.41	59500
2001-01-31	26.50	26.55	26.00	26.48	139900
2001-02-01	26.62	26.85	26.50	26.71	53900
2001-02-02	27.05	27.05	26.76	26.88	63600
2001-02-05	27.02	27.10	26.84	26.86	108900
2001-02-06	27.04	27.05	26.80	26.98	90700
2001-02-07	27.10	27.20	26.89	27.03	34200
2001-02-08	26.95	27.15	26.88	26.95	62800
2001-02-09	27.15	27.25	27.00	27.17	1596600
2001-02-12	27.30	27.46	27.11	27.40	26800
2001-02-13	27.40	27.40	26.93	27.03	116400
2001-02-14	26.82	26.90	26.57	26.78	108800
2001-02-15	26.60	26.65	26.30	26.54	62800
2001-02-16	26.52	26.67	26.35	26.63	34900
2001-02-20	26.77	26.90	26.56	26.76	29000
2001-02-21	26.75	26.96	26.60	26.68	36300
2001-02-22	26.71	26.74	26.19	26.48	128700
2001-02-23	26.17	26.38	25.92	26.28	102800
2001-02-26	26.00	26.53	25.95	26.53	63500
2001-02-27	26.31	26.63	26.31	26.55	27400
2001-02-28	26.66	26.84	26.40	26.64	20300
2001-03-01	26.64	26.66	26.27	26.39	43600
2001-03-02	26.58	26.65	26.42	26.64	219200
2001-03-05	26.38	26.57	26.20	26.54	20400
2001-03-06	26.40	26.46	25.94	26.00	45800
2001-03-07	26.09	26.13	25.56	25.83	44300
2001-03-08	25.75	26.20	25.75	26.05	89800
2001-03-09	26.00	26.38	26.00	26.21	40500
2001-03-12	25.90	26.15	25.40	25.40	35600
2001-03-13	25.18	25.30	24.82	25.27	153600
2001-03-14	24.72	25.19	24.55	24.65	221500
2001-03-15	24.85	24.85	24.45	24.68	20100
2001-03-16	24.61	24.68	24.10	24.31	42600
2001-03-19	24.20	24.62	24.20	24.59	88800
2001-03-20	24.55	24.65	24.00	24.00	318400
2001-03-21	23.92	24.08	23.34	23.40	142600
2001-03-22	23.00	23.16	22.52	23.16	57400
2001-03-23	23.40	23.78	23.13	23.71	35200
2001-03-26	23.95	24.15	23.75	24.03	43900
2001-03-27	24.04	24.57	24.04	24.57	30300
2001-03-28	24.23	24.79	24.23	24.64	19300
2001-03-29	24.76	25.02	24.48	24.70	34400
2001-03-30	24.83	24.94	24.59	24.72	12900
2001-04-02	24.80	24.83	24.23	24.39	77500
2001-04-03	24.25	24.47	23.84	23.94	38200
2001-04-04	23.85	24.28	23.82	24.25	18800
2001-04-05	24.44	24.60	24.15	24.50	24200
2001-04-06	24.45	24.62	24.20	24.42	24800
2001-04-09	24.70	24.75	24.41	24.63	25300
2001-04-10	24.82	24.82	24.40	24.60	25100
2001-04-11	24.38	24.38	23.85	24.13	31300
2001-04-12	24.22	24.47	24.08	24.45	19100
2001-04-16	24.45	24.70	24.33	24.45	13600
2001-04-17	24.52	24.99	24.52	24.99	37900
2001-04-18	25.02	25.10	24.56	24.75	19700
2001-04-19	24.60	24.65	24.40	24.65	53600
2001-04-20	24.49	24.50	24.18	24.38	25000
2001-04-23	24.75	24.75	24.36	24.50	32800
2001-04-24	24.45	24.54	24.05	24.05	16300
2001-04-25	24.12	24.75	24.12	24.69	68100
2001-04-26	24.65	24.93	24.50	24.92	132600
2001-04-27	24.95	25.17	24.76	25.06	29600
2001-04-30	25.40	25.53	25.20	25.20	40200
2001-05-01	25.31	25.58	25.20	25.48	23000
2001-05-02	25.45	25.45	25.13	25.33	61900
2001-05-03	25.22	25.22	24.92	25.20	27700
2001-05-04	25.20	25.48	25.07	25.42	647300
2001-05-07	25.53	25.53	25.31	25.41	34400
2001-05-08	25.42	25.44	25.12	25.32	25500
2001-05-09	25.34	25.52	25.32	25.45	17900
2001-05-10	25.56	25.56	25.27	25.32	24500
2001-05-11	25.36	25.40	25.06	25.18	43300
2001-05-14	25.11	25.40	25.08	25.40	16400
2001-05-15	25.26	25.34	25.05	25.25	35000
2001-05-16	25.49	26.15	25.32	26.02	436700
2001-05-17	26.20	26.24	25.95	26.15	55800
2001-05-18	26.20	26.20	25.83	26.01	26500
2001-05-21	26.08	26.08	25.76	25.99	24300
2001-05-22	25.93	25.93	25.65	25.73	40100
2001-05-23	25.91	25.91	25.44	25.50	29100
2001-05-24	25.55	25.64	25.22	25.61	48200
2001-05-25	25.56	25.58	25.30	25.40	131600
2001-05-29	25.49	25.74	25.46	25.61	46000
2001-05-30	25.70	25.89	25.64	25.75	39100
2001-05-31	25.67	25.72	25.52	25.57	23600
2001-06-01	25.60	25.95	25.51	25.91	61700
2001-06-04	25.80	26.05	25.76	25.95	24100
2001-06-05	26.08	26.25	25.87	26.22	61400
2001-06-06	26.17	26.17	25.80	25.80	41900
2001-06-07	25.79	26.10	25.79	25.98	34300
2001-06-08	26.04	26.04	25.77	25.83	11700
2001-06-11	25.70	25.86	25.47	25.47	40100
2001-06-12	25.52	25.80	25.48	25.77	1029200
2001-06-13	25.63	25.73	25.57	25.57	50500
2001-06-14	25.62	25.75	25.54	25.55	26700
2001-06-15	25.30	25.51	25.26	25.32	22400
2001-06-18	25.27	25.56	25.22	25.40	24500
2001-06-19	25.32	25.48	25.28	25.48	34300
2001-06-20	25.58	25.85	25.58	25.62	17200
2001-06-21	25.75	25.94	25.55	25.84	18200
2001-06-22	25.42	25.42	25.06	25.12	430300
2001-06-25	25.35	25.35	24.91	24.99	52100
2001-06-26	25.00	25.07	24.85	24.99	31200
2001-06-27	25.07	25.07	24.60	24.80	47800
2001-06-28	24.84	25.02	24.74	24.96	23400
2001-06-29	24.88	24.92	24.31	24.31	188300
2001-07-02	24.63	24.88	24.53	24.87	207500
2001-07-03	24.72	24.73	24.60	24.67	8800
2001-07-05	24.66	24.68	24.41	24.52	15700
2001-07-06	24.45	24.45	24.20	24.23	112800
2001-07-09	24.45	24.60	24.33	24.60	48000
2001-07-10	24.60	24.63	24.40	24.40	25900
2001-07-11	24.60	24.60	24.19	24.27	65600
2001-07-12	24.25	24.25	23.96	24.12	29500
2001-07-13	24.04	24.42	24.04	24.30	17100
2001-07-16	24.40	24.40	24.10	24.12	72600
2001-07-17	24.13	24.62	24.13	24.48	45900
2001-07-18	24.62	25.18	24.62	25.18	52100
2001-07-19	25.08	25.20	24.90	24.94	19700
2001-07-20	25.20	25.31	25.10	25.28	59800
2001-07-23	25.10	25.12	24.65	24.69	55300
2001-07-24	24.74	24.74	24.40	24.50	33500
2001-07-25	24.45	24.71	24.45	24.68	43600
2001-07-26	24.55	24.80	24.50	24.69	20700
2001-07-27	24.70	24.88	24.62	24.69	30000
2001-07-30	24.81	25.00	24.61	25.00	27200
2001-07-31	24.80	25.48	24.80	25.05	28000
2001-08-01	25.25	25.28	24.98	25.05	32200
2001-08-02	25.05	25.30	24.90	24.90	70100
2001-08-03	25.14	25.14	24.87	25.08	19300
2001-08-06	25.15	25.15	24.82	24.95	16800
2001-08-07	25.00	25.12	24.91	25.00	18900
2001-08-08	25.12	25.13	24.77	24.90	15000
2001-08-09	24.80	25.00	24.72	24.98	30200
2001-08-10	25.10	25.25	25.00	25.07	24500
2001-08-13	25.14	25.35	25.11	25.29	84900
2001-08-14	25.24	25.46	25.24	25.25	23000
2001-08-15	25.48	25.57	25.20	25.20	24400
2001-08-16	25.30	25.45	25.17	25.45	253000
2001-08-17	25.35	25.46	25.21	25.46	15200
2001-08-20	25.50	25.66	25.38	25.43	19800
2001-08-21	25.55	25.88	25.55	25.66	122000
2001-08-22	25.60	25.80	25.37	25.77	172500
2001-08-23	25.75	25.86	25.59	25.69	71300
2001-08-24	25.67	26.10	25.67	26.00	26000
2001-08-27	25.98	26.06	25.87	25.95	327000
2001-08-28	25.91	25.91	25.56	25.64	20000
2001-08-29	25.62	25.69	25.25	25.25	62700
2001-08-30	25.47	25.60	25.18	25.36	402600
2001-08-31	25.35	25.35	25.00	25.17	23700
2001-09-04	25.20	25.76	25.20	25.20	79000
2001-09-05	25.15	26.10	25.15	26.10	74600
2001-09-06	25.85	25.85	25.30	25.30	26000
2001-09-07	25.07	25.44	24.90	24.90	225200
2001-09-10	24.75	25.45	24.75	25.45	251900
2001-09-17	24.90	25.43	24.70	25.43	2926100
2001-09-18	25.20	25.28	24.97	25.12	399100
2001-09-19	25.15	25.16	24.28	24.80	49600
2001-09-20	24.25	24.57	24.13	24.30	116800
2001-09-21	23.30	23.99	23.20	23.51	126700
2001-09-24	24.10	24.10	23.52	23.83	83600
2001-09-25	23.68	24.08	23.68	23.95	1107500
2001-09-26	24.20	24.37	24.03	24.36	171200
2001-09-27	24.47	25.05	24.38	24.84	79200
2001-09-28	25.25	25.30	24.85	25.06	86500
2001-10-01	25.20	25.35	25.04	25.27	45200
2001-10-02	25.09	25.48	25.06	25.45	68600
2001-10-03	25.28	25.30	25.10	25.24	92100
2001-10-04	25.40	25.40	25.04	25.15	47800
2001-10-05	25.15	25.43	25.08	25.42	83000
2001-10-08	25.42	25.48	25.14	25.37	67300
2001-10-09	25.37	25.37	25.10	25.24	47600
2001-10-10	25.35	25.66	25.19	25.55	96100
2001-10-11	25.60	25.60	25.16	25.37	41800
2001-10-12	25.17	25.38	25.08	25.35	83000
2001-10-15	25.15	25.49	25.15	25.46	36100
2001-10-16	25.46	25.68	25.26	25.32	68300
2001-10-17	25.50	25.51	25.11	25.11	178100
2001-10-18	25.25	25.44	25.22	25.30	22400
2001-10-19	25.45	25.60	25.25	25.60	25700
2001-10-22	25.52	25.95	25.52	25.85	1901300
2001-10-23	25.90	25.90	25.52	25.52	54800
2001-10-24	25.50	25.71	25.47	25.47	67200
2001-10-25	25.40	25.71	25.11	25.71	87000
2001-10-26	25.48	25.81	25.48	25.62	31600
2001-10-29	25.62	25.73	25.46	25.46	50700
2001-10-30	25.10	25.32	25.02	25.19	37600
2001-10-31	25.02	25.26	24.90	24.90	43000
2001-11-01	25.13	25.48	24.98	25.48	77200
2001-11-02	25.15	25.47	25.15	25.44	87700
2001-11-05	25.45	25.67	25.42	25.49	38700
2001-11-06	25.32	25.64	25.26	25.54	45200
2001-11-07	25.68	25.81	25.50	25.57	80300
2001-11-08	25.71	25.71	25.33	25.33	35600
2001-11-09	25.41	25.46	25.24	25.39	23000
2001-11-12	25.30	25.46	25.09	25.43	43300
2001-11-13	25.45	25.48	25.30	25.43	28300
2001-11-14	25.50	25.59	25.30	25.30	63700
2001-11-15	25.75	25.75	25.45	25.45	105200
2001-11-16	25.80	25.80	25.46	25.68	49500
2001-11-19	25.80	25.85	25.56	25.75	35700
2001-11-20	25.65	25.92	25.65	25.72	83700
2001-11-21	25.72	26.05	25.72	26.05	49500
2001-11-23	25.85	26.15	25.85	26.13	35800
2001-11-26	25.90	26.25	25.90	26.15	1186300
2001-11-27	26.15	26.20	25.82	25.86	134600
2001-11-28	25.80	25.97	25.55	25.55	54600
2001-11-29	25.84	26.04	25.73	26.04	25500
2001-11-30	26.00	26.06	25.83	26.00	43000
2001-12-03	26.00	26.07	25.82	25.99	23300
2001-12-04	25.90	26.00	25.75	26.00	40200
2001-12-05	26.00	26.00	25.76	25.76	86700
2001-12-06	25.91	26.00	25.62	25.70	53600
2001-12-07	25.80	25.83	25.65	25.82	29900
2001-12-10	25.67	25.77	25.32	25.32	59800
2001-12-11	25.44	25.59	25.05	25.05	123600
2001-12-12	25.14	25.15	24.75	25.10	125700
2001-12-13	25.00	25.25	24.84	24.85	37800
2001-12-14	24.84	25.17	24.75	24.75	71100
2001-12-17	25.00	25.38	25.00	25.38	39100
2001-12-18	25.01	25.42	25.01	25.24	227900
2001-12-19	25.40	25.68	25.23	25.55	41900
2001-12-20	25.65	25.78	25.50	25.59	69300
2001-12-21	25.67	25.76	25.52	25.76	87200
2001-12-24	25.60	25.84	25.60	25.75	16700
2001-12-26	25.60	25.95	25.60	25.82	34600
2001-12-27	25.72	25.72	25.54	25.66	24800
2001-12-28	25.80	25.84	25.55	25.55	17500
2001-12-31	25.40	25.65	25.40	25.40	45400
2002-01-02	25.20	25.37	24.92	25.31	412500
2002-01-03	25.16	25.32	25.03	25.23	146200
2002-01-04	25.28	25.28	24.90	25.16	76200
2002-01-07	25.00	25.13	24.86	24.97	173700
2002-01-08	24.82	24.98	24.80	24.84	66000
2002-01-09	24.90	25.18	24.84	24.93	528500
2002-01-10	24.90	25.08	24.81	24.97	41100
2002-01-11	25.05	25.27	25.01	25.03	41100
2002-01-14	25.11	25.35	24.14	25.23	49800
2002-01-15	25.42	25.43	25.01	25.26	49100
2002-01-16	25.35	25.37	25.02	25.02	125700
2002-01-17	25.23	25.27	25.03	25.25	51600
2002-01-18	25.06	25.33	25.01	25.15	37100
2002-01-22	25.23	25.43	25.07	25.43	89300
2002-01-23	25.38	25.58	25.31	25.52	80200
2002-01-24	25.50	25.50	25.13	25.15	2455900
2002-01-25	25.10	25.31	25.09	25.10	46400
2002-01-28	25.15	25.23	25.01	25.10	48700
2002-01-29	25.23	25.28	24.71	24.79	50700
2002-01-30	24.90	25.13	24.82	25.09	73300
2002-01-31	25.16	25.28	25.01	25.23	74000
2002-02-01	25.51	25.51	25.25	25.25	43700
2002-02-04	25.25	25.39	24.93	24.98	71700
2002-02-05	25.15	25.40	25.03	25.27	307000
2002-02-06	25.21	25.21	24.84	25.15	190300
2002-02-07	25.00	25.09	24.80	24.88	246000
2002-02-08	24.68	25.06	24.62	24.94	32900
2002-02-11	25.20	25.34	25.06	25.34	160000
2002-02-12	25.27	25.45	25.17	25.33	31200
2002-02-13	25.49	25.57	25.39	25.49	139900
2002-02-14	25.50	25.67	25.40	25.49	58300
2002-02-15	25.56	25.69	25.50	25.50	53300
2002-02-19	25.42	25.59	25.18	25.18	211800
2002-02-20	25.48	25.73	25.28	25.69	170300
2002-02-21	25.73	25.97	25.37	25.37	93800
2002-02-22	25.55	25.90	25.50	25.79	104100
2002-02-25	25.93	25.95	25.70	25.83	257500
2002-02-26	25.95	25.95	25.65	25.82	90700
2002-02-27	25.95	26.10	25.75	25.85	1063300
2002-02-28	25.82	26.07	25.76	25.76	884000
2002-03-01	25.92	26.36	25.78	26.25	208600
2002-03-04	26.33	26.33	26.05	26.26	350800
2002-03-05	26.00	26.20	25.76	25.80	209200
2002-03-06	25.88	26.16	25.85	26.01	269100
2002-03-07	26.05	26.05	25.80	26.00	3031200
2002-03-08	25.97	26.08	25.78	25.91	100700
2002-03-11	25.90	25.95	25.71	25.91	513700
2002-03-12	25.86	26.05	25.75	25.90	47000
2002-03-13	26.01	26.18	26.01	26.10	108900
2002-03-14	26.14	26.22	26.03	26.03	224000
2002-03-15	26.26	26.45	26.24	26.43	55300
2002-03-18	26.35	26.45	26.20	26.35	41200
2002-03-19	26.30	26.50	26.30	26.45	67700
2002-03-20	26.40	26.40	25.93	25.93	220000
2002-03-21	26.10	26.18	25.90	26.13	117800
2002-03-22	26.15	26.34	26.08	26.16	59700
2002-03-25	26.15	26.26	25.90	25.90	71300
2002-03-26	25.98	26.13	25.95	26.10	193500
2002-03-27	26.02	26.13	25.95	26.02	76200
2002-03-28	26.01	26.14	26.00	26.10	152900
2002-04-01	25.98	26.09	25.88	26.05	33900
2002-04-02	25.95	26.00	25.87	25.87	33600
2002-04-03	26.07	26.07	25.69	25.89	104600
2002-04-04	25.46	25.64	25.43	25.59	98600
2002-04-05	25.70	25.70	25.26	25.38	439100
2002-04-08	25.30	25.51	25.30	25.46	156500
2002-04-09	25.58	25.58	25.43	25.44	35500
2002-04-10	25.47	25.87	25.47	25.86	98300
2002-04-11	26.00	26.00	25.51	25.51	41200
2002-04-12	25.54	25.76	25.50	25.65	27200
2002-04-15	25.72	25.72	25.52	25.63	108200
2002-04-16	25.70	25.91	25.67	25.90	19400
2002-04-17	25.85	25.85	25.51	25.52	289200
2002-04-18	25.67	25.80	25.50	25.78	218000
2002-04-19	25.85	25.86	25.72	25.83	142200
2002-04-22	25.80	25.88	25.63	25.68	79600
2002-04-23	25.69	25.70	25.42	25.47	33600
2002-04-24	25.61	25.65	25.36	25.36	57000
2002-04-25	25.42	25.60	25.35	25.44	46300
2002-04-26	25.50	25.50	25.23	25.28	259500
2002-04-29	25.18	25.19	24.96	25.02	364500
2002-04-30	24.96	25.21	24.90	25.13	510700
2002-05-01	25.17	25.50	25.10	25.49	70900
2002-05-02	25.44	25.56	25.42	25.49	26400
2002-05-03	25.49	25.50	25.13	25.25	202700
2002-05-06	25.25	25.35	25.07	25.07	142600
2002-05-07	25.13	25.13	24.72	24.72	51500
2002-05-08	24.81	25.19	24.73	25.17	143500
2002-05-09	25.15	25.18	24.91	24.91	61100
2002-05-10	25.02	25.10	24.79	24.86	54400
2002-05-13	24.89	25.11	24.86	25.11	65600
2002-05-14	25.20	25.27	25.06	25.21	142500
2002-05-15	25.01	25.11	24.83	24.84	81400
2002-05-16	24.74	24.87	24.64	24.87	63100
2002-05-17	24.78	25.20	24.78	25.16	130800
2002-05-20	25.12	25.18	24.96	25.04	49100
2002-05-21	24.97	25.10	24.79	24.83	174600
2002-05-22	24.89	25.05	24.83	25.05	294900
2002-05-23	25.08	25.13	24.84	25.13	18200
2002-05-24	25.12	25.24	24.82	24.84	31000
2002-05-28	24.97	24.97	24.68	24.75	42800
2002-05-29	24.70	24.88	24.70	24.83	30400
2002-05-30	24.56	24.80	24.53	24.72	37300
2002-05-31	24.77	25.06	24.77	24.85	341700
2002-06-03	24.90	24.97	24.25	24.28	282800
2002-06-04	24.32	24.33	24.03	24.25	76200
2002-06-05	24.20	24.53	24.19	24.53	176900
2002-06-06	24.38	24.40	23.92	23.98	107400
2002-06-07	23.71	24.08	23.71	23.98	303400
2002-06-10	23.90	24.32	23.90	24.25	59400
2002-06-11	24.08	24.08	23.60	23.60	62500
2002-06-12	23.50	23.68	23.35	23.58	70000
2002-06-13	23.67	23.81	23.51	23.51	42400
2002-06-14	23.34	23.67	23.09	23.61	241900
2002-06-17	23.72	24.06	23.72	24.06	79800
2002-06-18	23.98	24.12	23.89	24.00	42700
2002-06-19	23.90	24.18	23.82	23.91	27700
2002-06-20	23.92	23.92	23.70	23.70	42900
2002-06-21	23.60	23.62	22.80	22.99	246300
2002-06-24	23.00	23.11	22.66	22.76	274400
2002-06-25	22.95	22.95	22.15	22.29	68600
2002-06-26	22.00	22.34	21.83	22.25	98600
2002-06-27	22.33	22.50	22.12	22.42	172800
2002-06-28	22.54	22.70	22.25	22.25	58100
2002-07-01	22.30	22.65	22.30	22.47	81700
2002-07-02	22.45	22.56	22.25	22.32	87200
2002-07-03	22.14	22.38	21.93	22.17	84600
2002-07-05	21.95	22.46	21.95	22.46	27300
2002-07-08	22.53	22.60	22.40	22.42	46100
2002-07-09	22.43	22.57	22.00	22.05	40800
2002-07-10	21.90	22.05	21.57	21.60	154700
2002-07-11	21.20	21.44	20.94	21.24	138700
2002-07-12	21.10	21.14	20.61	20.79	79000
2002-07-15	20.47	20.56	19.85	20.49	141700
2002-07-16	20.47	20.48	20.00	20.17	61300
2002-07-17	20.20	20.64	20.20	20.26	221500
2002-07-18	20.35	20.48	19.76	19.80	50200
2002-07-19	19.30	19.50	18.72	18.88	140700
2002-07-22	18.80	19.34	18.74	19.04	205700
2002-07-23	19.10	19.33	18.97	19.13	84800
2002-07-24	18.89	20.11	18.89	20.11	205200
2002-07-25	20.09	20.49	19.84	20.36	146100
2002-07-26	20.26	20.47	20.17	20.45	29000
2002-07-29	20.55	21.15	20.55	21.04	140600
2002-07-30	21.01	21.04	20.71	20.83	81100
2002-07-31	20.88	21.30	20.88	21.30	62800
2002-08-01	21.20	21.37	20.26	21.10	53500
2002-08-02	21.06	21.37	20.93	21.06	43200
2002-08-05	21.00	21.08	20.77	20.77	69300
2002-08-06	20.95	21.28	20.79	20.79	96700
2002-08-07	21.10	21.27	20.80	21.27	296600
2002-08-08	21.10	21.80	20.61	21.76	126100
2002-08-09	21.52	21.93	21.52	21.86	83700
2002-08-12	21.50	21.84	21.50	21.79	62600
2002-08-13	21.60	22.00	21.58	21.58	45300
2002-08-14	21.70	22.30	21.50	22.29	81400
2002-08-15	22.30	22.34	21.98	22.09	80800
2002-08-16	22.05	22.19	21.90	21.99	72600
2002-08-19	21.95	22.20	21.91	22.16	98100
2002-08-20	22.00	22.17	21.88	22.06	27200
2002-08-21	22.17	22.17	21.80	22.03	75700
2002-08-22	22.04	22.21	21.94	22.14	46000
2002-08-23	21.94	22.05	21.78	21.79	28700
2002-08-26	21.83	21.95	21.61	21.84	86000
2002-08-27	21.89	21.99	21.67	21.78	35800
2002-08-28	21.80	21.80	21.49	21.55	280800
2002-08-29	21.35	21.49	21.26	21.31	146900
2002-08-30	21.24	21.84	21.24	21.47	55100
2002-09-03	21.25	21.38	21.00	21.00	75000
2002-09-04	21.02	21.18	21.00	21.17	51700
2002-09-05	21.00	21.38	21.00	21.16	33500
2002-09-06	21.28	21.28	21.05	21.16	65400
2002-09-09	21.06	21.58	21.06	21.58	37500
2002-09-10	21.55	21.61	21.39	21.57	119900
2002-09-11	21.62	21.70	21.53	21.53	68500
2002-09-12	21.40	21.43	21.18	21.25	146500
2002-09-13	21.15	21.48	21.15	21.37	54600
2002-09-16	21.32	21.70	21.32	21.68	36300
2002-09-17	21.81	21.82	21.13	21.13	237100
2002-09-18	21.05	21.20	20.83	21.14	79100
2002-09-19	20.85	20.86	20.53	20.53	355100
2002-09-20	20.42	20.45	20.28	20.40	93100
2002-09-23	20.28	20.36	20.10	20.32	70700
2002-09-24	20.08	20.22	19.93	19.99	91100
2002-09-25	20.00	20.32	19.88	20.15	121000
2002-09-26	20.20	20.61	20.20	20.61	52100
2002-09-27	20.30	20.36	20.00	20.00	53500
2002-09-30	19.75	19.96	19.50	19.79	134300
2002-10-01	19.89	20.39	19.89	20.38	137600
2002-10-02	20.28	20.52	20.25	20.27	204000
2002-10-03	20.11	20.54	20.11	20.22	108900
2002-10-04	20.30	20.41	19.92	20.00	154900
2002-10-07	20.07	20.36	19.93	19.96	198000
2002-10-08	20.00	20.59	20.00	20.38	200800
2002-10-09	20.36	20.40	20.09	20.12	311600
2002-10-10	20.15	20.34	19.91	20.21	110100
2002-10-11	20.33	20.64	20.24	20.44	144500
2002-10-14	20.58	20.87	20.45	20.78	124600
2002-10-15	21.00	21.09	20.82	20.96	288700
2002-10-16	20.90	20.90	20.50	20.52	426200
2002-10-17	20.89	20.89	20.47	20.61	460300
2002-10-18	20.45	20.86	20.45	20.85	233100
2002-10-21	20.78	21.38	20.78	21.37	226000
2002-10-22	21.35	21.36	20.88	21.00	161300
2002-10-23	21.02	21.09	20.72	21.00	117100
2002-10-24	21.05	21.10	20.68	20.69	165000
2002-10-25	20.60	20.90	20.60	20.83	159400
2002-10-28	20.86	20.86	20.29	20.37	362900
2002-10-29	20.49	20.72	20.28	20.66	193900
2002-10-30	20.75	20.82	20.58	20.75	189600
2002-10-31	20.68	20.73	20.40	20.56	116800
2002-11-01	20.50	20.83	20.40	20.82	120700
2002-11-04	20.72	20.74	20.25	20.35	96100
2002-11-05	20.30	20.65	20.30	20.55	45800
2002-11-06	20.67	20.67	20.25	20.47	70300
2002-11-07	20.57	20.57	20.30	20.42	367600
2002-11-08	20.38	20.65	20.23	20.29	172900
2002-11-11	20.30	20.38	20.15	20.23	74300
2002-11-12	20.18	20.31	19.60	19.63	159000
2002-11-13	19.80	20.12	19.65	19.92	72100
2002-11-14	20.16	20.23	19.96	20.19	196500
2002-11-15	20.18	20.35	20.10	20.33	63000
2002-11-18	20.40	20.40	20.18	20.24	181300
2002-11-19	20.12	20.59	20.12	20.36	168900
2002-11-20	20.30	20.46	20.15	20.34	29100
2002-11-21	20.45	20.45	20.02	20.09	75800
2002-11-22	20.20	20.24	20.07	20.09	127500
2002-11-25	20.15	20.15	19.85	19.96	123800
2002-11-26	19.86	19.98	19.75	19.83	88200
2002-11-27	19.73	20.12	19.73	20.11	104300
2002-11-29	20.00	20.05	19.94	19.99	25500
2002-12-02	20.10	20.11	19.76	19.83	636400
2002-12-03	19.88	19.98	19.80	19.95	146100
2002-12-04	20.05	20.39	19.90	20.25	71300
2002-12-05	20.35	20.35	19.99	20.05	66200
2002-12-06	20.05	20.29	19.97	20.21	82800
2002-12-09	20.21	20.27	20.05	20.15	29200
2002-12-10	20.20	20.42	20.17	20.42	77300
2002-12-11	20.45	20.45	20.21	20.30	89300
2002-12-12	20.20	20.35	20.12	20.17	45600
2002-12-13	20.10	20.26	19.97	20.18	31300
2002-12-16	20.18	20.28	20.06	20.28	81500
2002-12-17	20.20	20.30	20.02	20.07	572200
2002-12-18	20.08	20.11	19.97	20.04	176700
2002-12-19	20.10	20.10	19.77	19.78	237300
2002-12-20	19.93	20.02	19.82	20.01	302400
2002-12-23	20.05	20.21	19.98	20.07	336700
2002-12-24	20.07	20.10	20.00	20.07	18800
2002-12-26	20.12	20.25	20.06	20.06	40200
2002-12-27	20.03	20.07	19.81	19.90	46800
2002-12-30	19.90	20.06	19.86	20.02	36700
2002-12-31	20.00	20.05	19.72	19.94	61100
2003-01-02	20.01	20.35	20.01	20.32	365000
2003-01-03	20.42	20.42	20.19	20.30	364100
2003-01-06	20.28	20.46	20.00	20.45	76100
2003-01-07	20.35	20.41	20.22	20.27	46100
2003-01-08	20.25	20.37	20.07	20.15	36000
2003-01-09	20.23	20.42	20.22	20.35	50800
2003-01-10	20.30	20.45	20.29	20.41	37300
2003-01-13	20.35	20.54	20.33	20.46	96500
2003-01-14	20.38	20.52	20.37	20.52	81700
2003-01-15	20.48	20.48	20.25	20.32	86000
2003-01-16	20.30	20.65	20.30	20.62	107100
2003-01-17	20.50	20.68	20.49	20.50	16000
2003-01-21	20.60	20.68	20.30	20.35	65900
2003-01-22	20.37	20.47	20.11	20.11	56100
2003-01-23	20.10	20.22	19.89	19.97	111700
2003-01-24	19.90	20.00	19.53	19.53	67100
2003-01-27	19.55	19.55	19.16	19.27	441700
2003-01-28	19.30	19.45	19.25	19.33	76100
2003-01-29	19.30	19.30	18.89	19.12	114500
2003-01-30	19.15	19.15	18.76	18.77	197800
2003-01-31	18.97	19.26	18.88	19.26	560200
2003-02-03	19.34	19.38	19.22	19.33	265400
2003-02-04	19.22	19.34	19.07	19.34	167900
2003-02-05	19.45	19.48	19.17	19.20	281200
2003-02-06	19.18	19.18	18.95	19.05	267800
2003-02-07	19.10	19.21	18.85	18.92	231900
2003-02-10	18.94	19.05	18.81	19.05	611900
2003-02-11	19.00	19.16	18.69	18.69	135800
2003-02-12	18.72	18.89	18.69	18.69	164300
2003-02-13	18.69	18.87	18.51	18.71	116200
2003-02-14	18.80	19.05	18.74	19.05	181400
2003-02-18	19.20	19.30	19.05	19.18	236600
2003-02-19	19.18	19.20	18.90	19.03	152300
2003-02-20	19.04	19.04	18.77	18.84	64100
2003-02-21	18.85	19.07	18.81	18.95	18900
2003-02-24	18.90	18.90	18.69	18.69	52900
2003-02-25	18.61	18.90	18.50	18.83	179500
2003-02-26	18.78	18.89	18.67	18.73	17900
2003-02-27	18.73	18.86	18.64	18.75	160800
2003-02-28	18.80	18.91	18.63	18.67	99300
2003-03-03	18.77	18.88	18.50	18.52	96400
2003-03-04	18.58	18.58	18.32	18.36	190300
2003-03-05	18.37	18.39	18.00	18.22	374600
2003-03-06	18.15	18.30	18.08	18.10	184500
2003-03-07	17.89	18.17	17.85	18.12	304200
2003-03-10	18.13	18.13	17.82	17.82	464200
2003-03-11	17.85	18.20	17.85	18.00	105400
2003-03-12	17.90	18.18	17.90	18.14	196900
2003-03-13	18.30	18.54	18.25	18.54	135400
2003-03-14	18.57	18.71	18.46	18.51	187000
2003-03-17	18.41	19.07	18.41	19.04	335100
2003-03-18	19.08	19.08	18.72	18.90	350600
2003-03-19	19.09	19.22	18.98	19.22	660500
2003-03-20	19.24	19.27	18.97	19.18	925700
2003-03-21	19.19	19.49	19.08	19.49	158400
2003-03-24	19.04	19.10	18.78	18.97	273700
2003-03-25	18.95	19.10	18.80	18.98	286800
2003-03-26	18.90	19.05	18.87	18.91	398400
2003-03-27	18.80	19.07	18.65	18.95	996500
2003-03-28	18.95	18.95	18.65	18.75	296500
2003-03-31	18.35	18.70	18.17	18.57	94500
2003-04-01	18.35	18.57	18.35	18.51	332800
2003-04-02	18.82	18.98	18.73	18.90	883700
2003-04-03	18.98	18.98	18.68	18.77	335000
2003-04-04	18.77	18.86	18.67	18.85	333300
2003-04-07	19.06	19.22	18.75	18.75	79800
2003-04-08	18.89	19.00	18.82	18.97	65200
2003-04-09	19.05	19.20	18.81	18.82	250000
2003-04-10	18.92	18.92	18.76	18.88	357200
2003-04-11	19.05	19.08	18.89	18.92	124500
2003-04-14	18.97	19.25	18.97	19.25	437500
2003-04-15	19.36	19.36	19.16	19.32	203400
2003-04-16	19.07	19.14	18.73	18.77	1049300
2003-04-17	18.85	19.10	18.76	19.10	195900
2003-04-21	19.13	19.15	18.93	18.96	49000
2003-04-22	18.90	19.30	18.88	19.30	305600
2003-04-23	19.31	19.31	19.16	19.26	278400
2003-04-24	19.20	19.20	18.95	19.13	38300
2003-04-25	19.10	19.10	18.82	18.84	102100
2003-04-28	18.84	19.22	18.83	19.11	349300
2003-04-29	19.23	19.33	19.11	19.28	182700
2003-04-30	19.18	19.24	19.11	19.12	73900
2003-05-01	19.07	19.11	18.80	19.10	64000
2003-05-02	19.02	19.25	19.00	19.25	71600
2003-05-05	19.26	19.27	19.09	19.13	74100
2003-05-06	19.13	19.30	19.13	19.23	411900
2003-05-07	19.33	19.43	19.25	19.28	456100
2003-05-08	19.15	19.30	19.15	19.19	132700
2003-05-09	19.35	19.49	19.20	19.43	90900
2003-05-12	19.49	19.70	19.36	19.60	339300
2003-05-13	19.60	19.62	19.45	19.51	252100
2003-05-14	19.63	19.63	19.36	19.36	135300
2003-05-15	19.53	19.54	19.38	19.51	176000
2003-05-16	19.45	19.58	19.33	19.40	882200
2003-05-19	19.29	19.30	19.14	19.21	69000
2003-05-20	19.25	19.42	19.22	19.33	284600
2003-05-21	19.26	19.51	19.26	19.48	173000
2003-05-22	19.39	19.80	19.39	19.74	233900
2003-05-23	19.70	19.76	19.60	19.64	354600
2003-05-27	19.60	19.88	19.59	19.83	816000
2003-05-28	19.92	19.98	19.81	19.95	258600
2003-05-29	19.97	20.09	19.81	19.85	474500
2003-05-30	19.97	20.14	19.92	20.06	792600
2003-06-02	20.20	20.24	20.01	20.02	338400
2003-06-03	20.10	20.22	20.04	20.22	258800
2003-06-04	20.28	20.44	20.18	20.37	192400
2003-06-05	20.45	20.47	20.30	20.39	262400
2003-06-06	20.49	20.55	20.26	20.32	681600
2003-06-09	20.38	20.39	20.21	20.28	269000
2003-06-10	20.32	20.42	20.26	20.34	323100
2003-06-11	20.43	20.51	20.36	20.49	164700
2003-06-12	20.60	20.60	20.30	20.56	58900
2003-06-13	20.50	20.58	20.32	20.36	43100
2003-06-16	20.55	20.77	20.45	20.77	116200
2003-06-17	20.78	20.80	20.57	20.64	117700
2003-06-18	20.63	20.72	20.50	20.61	372300
2003-06-19	20.61	20.68	20.36	20.38	116700
2003-06-20	20.38	20.43	20.22	20.29	121100
2003-06-23	20.24	20.24	20.04	20.18	108700
2003-06-24	20.17	20.45	20.17	20.40	366200
2003-06-25	20.40	20.47	20.11	20.11	147900
2003-06-26	20.10	20.25	20.03	20.24	43600
2003-06-27	20.30	20.36	20.07	20.13	85400
2003-06-30	20.15	20.26	20.09	20.16	40500
2003-07-01	20.01	20.33	19.95	20.33	127500
2003-07-02	20.26	20.47	20.26	20.46	114000
2003-07-03	20.33	20.48	20.25	20.34	13800
2003-07-07	20.45	20.57	20.43	20.49	172000
2003-07-08	20.42	20.51	20.35	20.51	67700
2003-07-09	20.48	20.48	20.16	20.24	79600
2003-07-10	20.23	20.23	20.07	20.16	418300
2003-07-11	20.25	20.42	20.18	20.30	98600
2003-07-14	20.41	20.52	20.22	20.25	90100
2003-07-15	20.36	20.41	20.25	20.36	247700
2003-07-16	20.36	20.38	20.09	20.15	159100
2003-07-17	20.22	20.34	20.06	20.08	97800
2003-07-18	20.19	20.30	20.08	20.26	148400
2003-07-21	20.29	20.29	20.06	20.09	121800
2003-07-22	20.10	20.36	20.05	20.30	155900
2003-07-23	20.36	20.36	20.11	20.21	110800
2003-07-24	20.32	20.35	20.07	20.07	133800
2003-07-25	20.03	20.25	19.95	20.23	58300
2003-07-28	20.28	20.30	20.08	20.11	48900
2003-07-29	20.21	20.23	19.96	20.00	81200
2003-07-30	20.06	20.14	20.03	20.13	23200
2003-07-31	20.26	20.46	20.10	20.13	72500
2003-08-01	19.96	20.05	19.85	19.93	123600
2003-08-04	19.92	20.10	19.76	20.01	142100
2003-08-05	19.98	20.00	19.76	19.77	378200
2003-08-06	19.74	19.96	19.70	19.89	165300
2003-08-07	19.90	20.09	19.90	20.06	45000
2003-08-08	20.14	20.19	20.04	20.18	152000
2003-08-11	20.25	20.28	20.08	20.15	137900
2003-08-12	20.20	20.35	20.14	20.31	28800
2003-08-13	20.37	20.37	20.19	20.24	256200
2003-08-14	20.28	20.43	20.22	20.35	160100
2003-08-15	20.42	20.42	20.32	20.42	9500
2003-08-18	20.36	20.48	20.36	20.46	33200
2003-08-19	20.33	20.43	20.23	20.35	389700
2003-08-20	20.30	20.37	20.25	20.28	182700
2003-08-21	20.29	20.42	20.25	20.35	436200
2003-08-22	20.42	20.42	20.15	20.17	106700
2003-08-25	20.14	20.29	20.14	20.29	278300
2003-08-26	20.21	20.36	20.12	20.32	68800
2003-08-27	20.30	20.42	20.30	20.40	157500
2003-08-28	20.45	20.52	20.29	20.46	37000
2003-08-29	20.38	20.53	20.38	20.47	937500
2003-09-02	20.44	20.77	20.44	20.70	126000
2003-09-03	20.78	20.82	20.67	20.75	327800
2003-09-04	20.84	20.90	20.76	20.85	292700
2003-09-05	20.72	20.78	20.60	20.63	95700
2003-09-08	20.71	20.71	20.56	20.69	126600
2003-09-09	20.60	20.60	20.41	20.46	624800
2003-09-10	20.48	20.62	20.43	20.45	451000
2003-09-11	20.55	20.68	20.55	20.56	94400
2003-09-12	20.56	20.63	20.41	20.61	94400
2003-09-15	20.59	20.63	20.52	20.59	90600
2003-09-16	20.60	20.64	20.45	20.60	59600
2003-09-17	20.68	20.75	20.60	20.70	259600
2003-09-18	20.68	20.89	20.68	20.83	111200
2003-09-19	20.73	20.77	20.64	20.71	86300
2003-09-22	20.60	20.60	20.42	20.54	126700
2003-09-23	20.61	20.68	20.50	20.66	152200
2003-09-24	20.68	20.68	20.42	20.48	271800
2003-09-25	20.46	20.60	20.46	20.46	170700
2003-09-26	20.39	20.46	20.35	20.41	226800
2003-09-29	20.48	20.48	20.34	20.41	111200
2003-09-30	20.40	20.45	20.20	20.32	105000
2003-10-01	20.34	20.71	20.34	20.69	191100
2003-10-02	20.67	20.78	20.67	20.69	222000
2003-10-03	20.99	21.00	20.80	20.85	707100
2003-10-06	20.87	20.96	20.81	20.92	209600
2003-10-07	20.91	21.10	20.86	21.03	300900
2003-10-08	21.04	21.06	20.93	20.97	134400
2003-10-09	21.20	21.22	20.97	21.00	267100
2003-10-10	20.98	21.05	20.93	20.99	522100
2003-10-13	21.01	21.16	21.00	21.07	123900
2003-10-14	21.10	21.19	21.01	21.18	247700
2003-10-15	21.15	21.20	21.04	21.15	632100
2003-10-16	21.03	21.19	21.00	21.18	107500
2003-10-17	21.21	21.21	21.00	21.05	127000
2003-10-20	21.06	21.06	20.89	21.06	164000
2003-10-21	21.11	21.16	21.00	21.03	84700
2003-10-22	20.95	21.04	20.83	20.93	274600
2003-10-23	20.80	20.97	20.80	20.93	289000
2003-10-24	20.92	20.92	20.63	20.91	289900
2003-10-27	21.03	21.05	20.83	20.90	166600
2003-10-28	20.90	21.14	20.90	21.13	907000
2003-10-29	21.06	21.23	21.06	21.23	109300
2003-10-30	21.30	21.30	21.08	21.20	63500
2003-10-31	21.30	21.32	21.20	21.24	222600
2003-11-03	21.34	21.47	21.34	21.43	96700
2003-11-04	21.40	21.41	21.30	21.30	36700
2003-11-05	21.34	21.34	21.14	21.27	33100
2003-11-06	21.23	21.44	21.19	21.40	47900
2003-11-07	21.44	21.50	21.35	21.40	71500
2003-11-10	21.35	21.43	21.27	21.34	53800
2003-11-11	21.37	21.38	21.29	21.36	181900
2003-11-12	21.40	21.53	21.32	21.52	345300
2003-11-13	21.34	21.34	21.17	21.27	66100
2003-11-14	21.31	21.35	21.06	21.15	250800
2003-11-17	21.02	21.21	20.98	21.17	492100
2003-11-18	21.22	21.23	21.03	21.09	89100
2003-11-19	21.09	21.24	21.05	21.20	45600
2003-11-20	21.20	21.27	21.04	21.05	320500
2003-11-21	21.05	21.18	21.03	21.10	76900
2003-11-24	21.24	21.41	21.19	21.39	140900
2003-11-25	21.40	21.48	21.31	21.44	108200
2003-11-26	21.54	21.54	21.30	21.41	79200
2003-11-28	21.44	21.50	21.40	21.49	17600
2003-12-01	21.41	21.49	21.31	21.45	79000
2003-12-02	21.45	21.45	21.25	21.26	304500
2003-12-03	21.33	21.42	21.26	21.27	323500
2003-12-04	21.29	21.36	21.20	21.36	103500
2003-12-05	21.32	21.41	21.23	21.29	359600
2003-12-08	21.36	21.44	21.22	21.34	109600
2003-12-09	21.30	21.40	21.24	21.26	341100
2003-12-10	21.29	21.35	21.18	21.28	183900
2003-12-11	21.35	21.39	21.27	21.27	85300
2003-12-12	21.38	21.43	21.20	21.41	114000
2003-12-15	21.55	21.55	21.25	21.27	277300
2003-12-16	21.31	21.51	21.27	21.48	86900
2003-12-17	21.49	21.56	21.44	21.46	397600
2003-12-18	21.60	21.61	21.49	21.57	458700
2003-12-19	21.53	21.54	21.33	21.40	62900
2003-12-22	21.40	21.52	21.40	21.52	134400
2003-12-23	21.44	21.59	21.43	21.53	259900
2003-12-24	21.53	21.53	21.43	21.46	52600
2003-12-26	21.40	21.52	21.40	21.48	29800
2003-12-29	21.56	21.66	21.45	21.62	319700
2003-12-30	21.64	21.72	21.60	21.65	479000
2003-12-31	21.74	21.78	21.66	21.78	256000
2004-01-02	21.75	21.88	21.48	21.52	356900
2004-01-05	21.70	21.70	21.46	21.66	235700
2004-01-06	21.66	21.74	21.60	21.71	140300
2004-01-07	21.60	21.67	21.50	21.62	550600
2004-01-08	21.77	21.77	21.50	21.59	728900
2004-01-09	21.58	21.61	21.39	21.43	741400
2004-01-12	21.40	21.53	21.38	21.53	599900
2004-01-13	21.56	21.56	21.34	21.50	458800
2004-01-14	21.54	21.64	21.51	21.58	391900
2004-01-15	21.59	21.61	21.41	21.60	288600
2004-01-16	21.65	21.65	21.51	21.59	118800
2004-01-20	21.59	21.59	21.43	21.52	114400
2004-01-21	21.55	21.65	21.48	21.61	210100
2004-01-22	21.66	21.66	21.51	21.54	128700
2004-01-23	21.62	21.74	21.55	21.72	208600
2004-01-26	21.76	21.94	21.72	21.93	449000
2004-01-27	21.95	21.96	21.82	21.82	224500
2004-01-28	21.86	21.92	21.57	21.60	402100
2004-01-29	21.70	21.94	21.65	21.90	833100
2004-01-30	21.88	21.88	21.73	21.78	155000
2004-02-02	21.78	21.96	21.77	21.87	104100
2004-02-03	21.78	22.01	21.78	21.98	227300
2004-02-04	21.98	22.18	21.94	22.11	378700
2004-02-05	22.19	22.29	22.10	22.25	494500
2004-02-06	22.34	22.44	22.20	22.42	480900
2004-02-09	22.40	22.50	22.35	22.45	405400
2004-02-10	22.38	22.55	22.38	22.54	289600
2004-02-11	22.48	22.60	22.40	22.51	362300
2004-02-12	22.55	22.60	22.47	22.55	225100
2004-02-13	22.50	22.59	22.33	22.41	484800
2004-02-17	22.60	22.64	22.51	22.61	207300
2004-02-18	22.59	22.63	22.50	22.58	492700
2004-02-19	22.73	22.85	22.65	22.69	341000
2004-02-20	22.78	22.91	22.71	22.87	526200
2004-02-23	22.88	23.02	22.85	23.00	809000
2004-02-24	22.99	22.99	22.75	22.86	750000
2004-02-25	22.90	22.97	22.84	22.93	744700
2004-02-26	22.93	22.98	22.84	22.93	269700
2004-02-27	22.98	23.11	22.90	23.02	341000
2004-03-01	23.12	23.28	23.04	23.28	345600
2004-03-02	23.21	23.24	23.00	23.05	830100
2004-03-03	23.05	23.18	22.97	23.17	262500
2004-03-04	23.18	23.18	23.04	23.12	134200
2004-03-05	23.08	23.31	23.00	23.13	426100
2004-03-08	23.16	23.25	23.12	23.12	233500
2004-03-09	23.10	23.18	22.97	23.12	278700
2004-03-10	23.20	23.30	23.02	23.06	730500
2004-03-11	22.88	22.98	22.57	22.62	886700
2004-03-12	22.61	22.65	22.46	22.62	280200
2004-03-15	22.65	22.65	22.36	22.40	359400
2004-03-16	22.49	22.56	22.27	22.44	600900
2004-03-17	22.51	22.76	22.48	22.71	158500
2004-03-18	22.60	22.84	22.55	22.70	389000
2004-03-19	22.67	22.68	22.50	22.57	179600
2004-03-22	22.40	22.40	22.20	22.27	355300
2004-03-23	22.37	22.39	22.20	22.23	277900
2004-03-24	22.25	22.38	22.16	22.29	176600
2004-03-25	22.47	22.63	22.39	22.60	308900
2004-03-26	22.61	22.63	22.47	22.47	101000
2004-03-29	22.63	22.83	22.58	22.74	212300
2004-03-30	22.80	22.89	22.72	22.88	190900
2004-03-31	22.83	22.92	22.69	22.88	305100
2004-04-01	22.83	22.87	22.73	22.79	360900
2004-04-02	23.03	23.04	22.77	22.82	772900
2004-04-05	22.78	22.95	22.78	22.90	148600
2004-04-06	22.95	23.05	22.89	23.01	70200
2004-04-07	23.04	23.04	22.88	22.95	87100
2004-04-08	23.03	23.03	22.68	22.83	588400
2004-04-12	22.83	22.93	22.82	22.92	264100
2004-04-13	22.96	22.96	22.64	22.69	132900
2004-04-14	22.69	22.85	22.60	22.85	534600
2004-04-15	22.90	22.97	22.79	22.92	761800
2004-04-16	23.04	23.13	22.96	23.08	415700
2004-04-19	23.00	23.20	23.00	23.15	188600
2004-04-20	23.24	23.24	22.97	22.97	720100
2004-04-21	22.90	23.09	22.82	23.02	655500
2004-04-22	23.04	23.25	22.91	23.25	282900
2004-04-23	23.10	23.31	23.08	23.27	300600
2004-04-26	23.30	23.35	23.14	23.22	142800
2004-04-27	23.27	23.39	23.22	23.28	323600
2004-04-28	23.26	23.27	23.01	23.01	476600
2004-04-29	23.13	23.22	23.01	23.13	152900
2004-04-30	23.27	23.39	23.16	23.18	589100
2004-05-03	23.30	23.36	23.20	23.32	1041000
2004-05-04	23.38	23.38	23.10	23.22	799500
2004-05-05	23.22	23.27	23.15	23.26	754600
2004-05-06	23.26	23.26	23.01	23.16	425000
2004-05-07	23.10	23.18	22.86	22.94	374000
2004-05-10	22.75	22.93	22.72	22.83	661800
2004-05-11	22.90	22.91	22.64	22.79	443400
2004-05-12	22.74	22.74	22.39	22.67	1116500
2004-05-13	22.70	22.74	22.53	22.63	862900
2004-05-14	22.60	22.80	22.52	22.72	983700
2004-05-17	22.53	22.69	22.46	22.57	412400
2004-05-18	22.70	22.77	22.65	22.70	554900
2004-05-19	22.80	22.84	22.54	22.58	660200
2004-05-20	22.56	22.70	22.51	22.66	1020900
2004-05-21	22.74	22.82	22.63	22.67	142600
2004-05-24	22.70	22.77	22.50	22.58	578500
2004-05-25	22.58	22.87	22.45	22.85	418000
2004-05-26	22.82	22.88	22.75	22.87	92600
2004-05-27	23.06	23.15	22.95	23.14	762500
2004-05-28	23.15	23.15	23.01	23.05	521400
2004-06-01	23.05	23.07	22.90	23.05	158200
2004-06-02	23.15	23.27	23.06	23.24	101000
2004-06-03	23.21	23.38	23.19	23.19	1102300
2004-06-04	23.32	23.36	23.17	23.23	206200
2004-06-07	23.31	23.45	23.23	23.43	770700
2004-06-08	23.43	23.56	23.35	23.54	678500
2004-06-09	23.53	23.56	23.42	23.45	538100
2004-06-10	23.48	23.48	23.35	23.45	146300
2004-06-14	23.40	23.40	23.25	23.33	283700
2004-06-15	23.50	23.50	23.35	23.44	319300
2004-06-16	23.44	23.45	23.35	23.41	318500
2004-06-17	23.42	23.42	23.30	23.32	161300
2004-06-18	23.10	23.30	23.10	23.23	518500
2004-06-21	23.13	23.34	23.13	23.20	211500
2004-06-22	23.18	23.27	23.05	23.21	148800
2004-06-23	23.23	23.28	23.04	23.24	308500
2004-06-24	23.16	23.67	23.09	23.15	200900
2004-06-25	23.13	23.18	22.91	22.93	393800
2004-06-28	22.87	23.12	22.87	22.93	695900
2004-06-29	22.96	23.03	22.93	22.95	706700
2004-06-30	22.93	23.11	22.93	23.09	314700
2004-07-01	23.14	23.15	22.79	22.86	539900
2004-07-02	22.79	22.99	22.79	22.86	165100
2004-07-06	22.84	22.95	22.79	22.87	705100
2004-07-07	22.86	22.95	22.84	22.89	294000
2004-07-08	22.78	22.99	22.78	22.86	158000
2004-07-09	22.88	22.95	22.86	22.92	339000
2004-07-12	22.90	22.99	22.81	22.95	354500
2004-07-13	22.98	23.02	22.88	22.98	451900
2004-07-14	22.86	23.10	22.83	22.97	970900
2004-07-15	23.04	23.04	22.74	22.82	246900
2004-07-16	22.99	23.10	22.80	22.81	601600
2004-07-19	22.83	22.94	22.77	22.82	166600
2004-07-20	22.74	23.02	22.74	22.83	187900
2004-07-21	22.92	22.92	22.52	22.52	1546900
2004-07-22	22.37	22.52	22.31	22.45	1137800
2004-07-23	22.42	22.42	22.03	22.12	301400
2004-07-26	22.20	22.20	21.95	22.04	128100
2004-07-27	22.15	22.28	22.05	22.27	299800
2004-07-28	22.19	22.30	21.93	22.21	437800
2004-07-29	22.25	22.25	21.88	21.95	720400
2004-07-30	21.88	21.98	21.83	21.95	416900
2004-08-02	21.86	22.24	21.86	22.17	551400
2004-08-03	22.12	22.15	22.01	22.08	112000
2004-08-04	21.92	22.22	21.92	22.13	129700
2004-08-05	22.21	22.21	21.83	21.87	238200
2004-08-06	21.74	21.79	21.60	21.60	580700
2004-08-09	21.68	21.72	21.63	21.68	310500
2004-08-10	21.67	21.86	21.67	21.85	231000
2004-08-11	21.80	22.04	21.75	22.02	201400
2004-08-12	22.14	22.15	21.97	21.97	229300
2004-08-13	22.08	22.11	21.96	22.07	1228200
2004-08-16	22.12	22.21	22.01	22.21	707300
2004-08-17	22.35	22.35	22.16	22.23	245100
2004-08-18	22.31	22.38	22.23	22.38	414600
2004-08-19	22.42	22.42	22.20	22.27	154800
2004-08-20	22.30	22.37	22.22	22.37	64600
2004-08-23	22.39	22.40	22.20	22.29	98100
2004-08-24	22.29	22.38	22.27	22.30	44900
2004-08-25	22.19	22.45	22.18	22.43	109600
2004-08-26	22.34	22.47	22.34	22.47	60300
2004-08-27	22.46	22.49	22.40	22.43	96000
2004-08-30	22.45	22.46	22.32	22.32	57000
2004-08-31	22.23	22.40	22.20	22.34	141000
2004-09-01	22.32	22.42	22.22	22.34	315000
2004-09-02	22.45	22.61	22.37	22.60	164600
2004-09-03	22.68	22.78	22.67	22.70	70500
2004-09-07	22.79	22.79	22.60	22.70	119700
2004-09-08	22.55	22.64	22.43	22.46	181600
2004-09-09	22.42	22.47	22.30	22.37	400600
2004-09-10	22.25	22.43	22.21	22.39	208000
2004-09-13	22.35	22.48	22.35	22.41	487200
2004-09-14	22.45	22.47	22.33	22.42	273400
2004-09-15	22.35	22.35	22.14	22.20	279100
2004-09-16	22.21	22.23	22.04	22.08	641400
2004-09-17	22.07	22.18	22.00	22.09	150500
2004-09-20	21.80	21.83	21.65	21.72	736100
2004-09-21	21.66	21.72	21.59	21.64	525100
2004-09-22	21.65	21.65	21.42	21.47	493200
2004-09-23	21.55	21.62	21.47	21.55	2347300
2004-09-24	21.57	21.58	21.48	21.53	428300
2004-09-27	21.46	21.55	21.41	21.44	621300
2004-09-28	21.55	21.56	21.41	21.55	735500
2004-09-29	21.54	21.63	21.36	21.61	928100
2004-09-30	21.61	21.69	21.60	21.66	715300
2004-10-01	21.66	21.94	21.66	21.88	582500
2004-10-04	21.95	22.00	21.81	21.83	396200
2004-10-05	21.82	21.91	21.78	21.83	736200
2004-10-06	21.78	21.93	21.78	21.93	698400
2004-10-07	21.99	22.00	21.75	21.76	498100
2004-10-08	21.70	21.78	21.56	21.61	219400
2004-10-11	21.56	21.63	21.56	21.60	173900
2004-10-12	21.50	21.58	21.48	21.54	257700
2004-10-13	21.52	21.62	21.41	21.45	597300
2004-10-14	21.48	21.53	21.37	21.37	697500
2004-10-15	21.45	21.63	21.45	21.51	2318500
2004-10-18	21.46	21.61	21.44	21.59	1275800
2004-10-19	21.61	21.65	21.46	21.46	202700
2004-10-20	21.42	21.52	21.37	21.52	353700
2004-10-21	21.45	21.60	21.40	21.52	356100
2004-10-22	21.66	21.68	21.38	21.38	382300
2004-10-25	21.49	21.49	21.20	21.26	486300
2004-10-26	21.20	21.54	21.18	21.49	893800
2004-10-27	21.37	21.72	21.34	21.72	405800
2004-10-28	21.61	21.90	21.61	21.82	492500
2004-10-29	21.82	21.89	21.74	21.80	714100
2004-11-01	21.81	21.84	21.70	21.75	202900
2004-11-02	21.78	22.05	21.75	21.89	1323100
2004-11-03	22.10	22.11	21.97	22.06	366600
2004-11-04	22.05	22.65	22.05	22.65	234800
2004-11-05	22.79	22.82	22.65	22.75	751500
2004-11-08	22.70	22.77	22.63	22.71	1681800
2004-11-09	22.74	22.77	22.61	22.70	132900
2004-11-10	22.70	22.86	22.67	22.73	345800
2004-11-11	22.73	22.90	22.70	22.90	568300
2004-11-12	22.91	22.99	22.81	22.97	274100
2004-11-15	22.97	23.06	22.91	23.04	607700
2004-11-16	22.82	22.95	22.82	22.89	258100
2004-11-17	22.94	23.04	22.85	22.91	469800
2004-11-18	22.85	22.99	22.85	22.90	577400
2004-11-19	22.85	22.85	22.61	22.65	1000400
2004-11-22	22.60	22.81	22.59	22.80	248100
2004-11-23	22.75	22.76	22.59	22.75	459700
2004-11-24	22.75	22.81	22.68	22.74	186600
2004-11-26	22.69	22.81	22.69	22.74	73500
2004-11-29	22.68	22.68	22.45	22.51	442300
2004-11-30	22.53	22.53	22.33	22.34	557300
2004-12-01	22.35	22.69	22.35	22.64	626400
2004-12-02	22.56	22.89	22.54	22.85	2301600
2004-12-03	22.81	22.97	22.75	22.81	5691900
2004-12-06	22.85	22.85	22.62	22.66	152500
2004-12-07	22.56	22.74	22.54	22.60	346100
2004-12-08	22.51	22.66	22.47	22.61	204300
2004-12-09	22.69	22.92	22.55	22.87	345900
2004-12-10	22.77	22.96	22.76	22.91	185400
2004-12-13	22.91	23.00	22.80	22.96	2296700
2004-12-14	23.02	23.21	22.94	23.17	305900
2004-12-15	23.18	23.20	22.97	23.16	323500
2004-12-16	23.01	23.29	23.00	23.10	538500
2004-12-17	23.09	23.10	22.78	22.83	1798800
2004-12-20	23.03	23.04	22.76	22.84	476400
2004-12-21	22.84	23.00	22.82	23.00	175900
2004-12-22	23.03	23.13	22.95	23.09	197800
2004-12-23	23.01	23.13	23.00	23.04	200600
2004-12-27	23.15	23.16	22.93	23.02	202900
2004-12-28	23.08	23.17	23.03	23.16	469100
2004-12-29	23.16	23.16	23.05	23.11	172200
2004-12-30	23.25	23.25	23.13	23.16	111200
2004-12-31	23.18	23.19	23.08	23.08	226200
2005-01-03	23.30	23.41	23.02	23.08	813900
2005-01-04	23.01	23.18	22.87	23.00	2075600
2005-01-05	23.00	23.03	22.88	22.88	1772000
2005-01-06	22.98	23.07	22.83	22.99	594900
2005-01-07	23.10	23.17	22.98	23.10	325800
2005-01-10	23.20	23.34	23.05	23.24	357500
2005-01-11	23.10	23.23	23.08	23.14	639100
2005-01-12	23.20	23.25	23.03	23.21	586700
2005-01-13	23.30	23.30	23.00	23.06	358800
2005-01-14	23.15	23.20	23.05	23.19	253000
2005-01-18	22.96	23.43	22.96	23.43	759600
2005-01-19	23.49	23.52	23.39	23.39	567200
2005-01-20	23.30	23.44	23.29	23.37	1052900
2005-01-21	23.45	23.45	23.13	23.17	909900
2005-01-24	23.22	23.22	23.06	23.08	415700
2005-01-25	23.25	23.26	23.15	23.17	1014000
2005-01-26	23.27	23.29	23.14	23.15	621300
2005-01-27	23.10	23.30	23.06	23.28	212600
2005-01-28	23.28	23.34	23.15	23.29	1183000
2005-01-31	23.52	23.52	23.26	23.35	867100
2005-02-01	23.40	23.40	23.24	23.36	1059900
2005-02-02	23.37	23.55	23.35	23.55	423600
2005-02-03	23.55	23.57	23.47	23.57	599200
2005-02-04	23.59	23.69	23.51	23.64	951200
2005-02-07	23.60	23.69	23.59	23.59	1953800
2005-02-08	23.73	23.73	23.54	23.62	1028200
2005-02-09	23.48	23.60	23.38	23.41	473500
2005-02-10	23.49	23.49	23.33	23.40	591400
2005-02-11	23.47	23.58	23.35	23.54	411500
2005-02-14	23.63	23.63	23.49	23.55	348500
2005-02-15	23.62	23.80	23.53	23.59	1124800
2005-02-16	23.70	23.70	23.60	23.65	567600
2005-02-17	23.70	23.70	23.47	23.50	216300
2005-02-18	23.42	23.51	23.40	23.47	465000
2005-02-22	23.47	23.47	23.10	23.12	449400
2005-02-23	23.25	23.25	23.06	23.18	1091800
2005-02-24	23.25	23.30	23.08	23.29	839200
2005-02-25	23.35	23.39	23.22	23.37	432500
2005-02-28	23.50	23.50	23.28	23.32	985000
2005-03-01	23.44	23.56	23.42	23.51	438100
2005-03-02	23.37	23.59	23.37	23.45	409200
2005-03-03	23.64	23.69	23.53	23.61	283600
2005-03-04	23.80	23.80	23.68	23.73	2885400
2005-03-07	23.73	23.77	23.63	23.66	289100
2005-03-08	23.71	23.71	23.50	23.55	253200
2005-03-09	23.55	23.55	23.31	23.38	244100
2005-03-10	23.33	23.53	23.32	23.43	596200
2005-03-11	23.31	23.46	23.20	23.25	2529400
2005-03-14	23.34	23.37	23.25	23.32	386500
2005-03-15	23.45	23.45	23.18	23.18	250500
2005-03-16	23.07	23.20	23.02	23.12	482800
2005-03-17	23.20	23.23	23.03	23.20	185500
2005-03-18	23.02	23.20	22.95	23.03	402100
2005-03-21	23.12	23.12	22.88	22.90	353200
2005-03-22	23.00	23.00	22.77	22.77	727400
2005-03-23	22.75	22.99	22.65	22.92	465800
2005-03-24	23.00	23.00	22.87	22.91	396700
2005-03-28	22.95	23.03	22.85	22.93	325000
2005-03-29	22.85	23.01	22.83	22.88	673400
2005-03-30	22.99	23.20	22.95	23.18	2248800
2005-03-31	23.16	23.16	23.00	23.02	264300
2005-04-01	23.20	23.20	22.74	22.80	2099100
2005-04-04	22.95	22.97	22.78	22.93	511900
2005-04-05	22.96	23.12	22.94	23.10	240400
2005-04-06	23.17	23.17	23.01	23.04	265200
2005-04-07	23.13	23.20	22.98	23.20	1957700
2005-04-08	23.22	23.22	23.06	23.09	210000
2005-04-11	23.20	23.20	23.06	23.15	166600
2005-04-12	23.15	23.27	22.94	23.24	452100
2005-04-13	23.25	23.27	23.00	23.13	672600
2005-04-14	23.25	23.25	23.05	23.08	642100
2005-04-15	23.10	23.10	22.80	22.86	518800
2005-04-18	22.90	22.95	22.65	22.71	1227800
2005-04-19	22.90	22.90	22.66	22.77	802900
2005-04-20	22.82	22.84	22.46	22.48	1104100
2005-04-21	22.72	22.87	22.63	22.86	939800
2005-04-22	22.84	22.85	22.51	22.62	438200
2005-04-25	22.74	22.86	22.66	22.86	568000
2005-04-26	22.70	22.85	22.68	22.69	370100
2005-04-27	22.70	22.82	22.49	22.77	840700
2005-04-28	22.82	22.92	22.63	22.72	3187700
2005-04-29	22.64	22.80	22.47	22.78	2003700
2005-05-02	22.87	22.97	22.81	22.95	212400
2005-05-03	22.98	23.14	22.90	23.05	520100
2005-05-04	23.15	23.24	23.08	23.20	662200
2005-05-05	23.24	23.28	23.05	23.16	1124000
2005-05-06	23.34	23.34	23.07	23.07	1518900
2005-05-09	23.17	23.26	23.09	23.21	435900
2005-05-10	23.22	23.22	23.00	23.08	895500
2005-05-11	23.18	23.18	22.91	23.16	1590500
2005-05-12	22.95	23.19	22.95	23.05	497300
2005-05-13	23.08	23.08	22.74	22.85	343100
2005-05-16	22.95	23.10	22.92	23.07	781500
2005-05-17	23.03	23.21	23.00	23.19	270500
2005-05-18	23.32	23.46	23.25	23.41	726400
2005-05-19	23.46	23.55	23.39	23.55	308800
2005-05-20	23.55	23.56	23.40	23.52	384100
2005-05-23	23.60	23.65	23.50	23.56	507500
2005-05-24	23.56	23.56	23.43	23.52	2247200
2005-05-25	23.50	23.50	23.33	23.44	388700
2005-05-26	23.53	23.53	23.42	23.46	290300
2005-05-27	23.55	23.56	23.29	23.39	319900
2005-05-31	23.48	23.48	23.26	23.31	424400
2005-06-01	23.30	23.51	23.26	23.47	455500
2005-06-02	23.50	23.55	23.38	23.53	328800
2005-06-03	23.53	23.53	23.28	23.34	503800
2005-06-06	23.37	23.37	23.27	23.35	739500
2005-06-07	23.34	23.57	23.34	23.44	511400
2005-06-08	23.40	23.51	23.35	23.38	181000
2005-06-09	23.38	23.46	23.31	23.39	659500
2005-06-10	23.43	23.46	23.25	23.37	599600
2005-06-13	23.45	23.50	23.28	23.45	636100
2005-06-14	23.38	23.49	23.32	23.41	220700
2005-06-15	23.43	23.48	23.28	23.42	283000
2005-06-16	23.45	23.45	23.34	23.35	371200
2005-06-17	23.32	23.41	23.26	23.30	820900
2005-06-20	23.30	23.33	23.18	23.29	644800
2005-06-21	23.30	23.34	23.21	23.24	750500
2005-06-22	23.36	23.37	23.19	23.26	859200
2005-06-23	23.25	23.25	22.95	22.97	2179300
2005-06-24	22.91	22.96	22.72	22.74	328900
2005-06-27	22.77	22.79	22.67	22.72	629400
2005-06-28	22.81	23.03	22.80	23.01	1095000
2005-06-29	23.03	23.06	22.91	22.95	551900
2005-06-30	22.91	22.99	22.73	22.75	503100
2005-07-01	22.85	22.90	22.76	22.83	428700
2005-07-05	22.79	23.01	22.78	22.96	864100
2005-07-06	23.00	23.00	22.73	22.74	1169000
2005-07-07	22.65	22.73	22.55	22.70	510500
2005-07-08	22.70	23.02	22.66	23.00	380300
2005-07-11	23.08	23.15	23.00	23.13	888100
2005-07-12	23.14	23.24	23.13	23.15	287200
2005-07-13	23.18	23.26	23.12	23.24	310700
2005-07-14	23.36	23.48	23.33	23.37	564300
2005-07-15	23.37	23.39	23.30	23.36	259200
2005-07-18	23.32	23.42	23.25	23.25	1033500
2005-07-19	23.31	23.38	23.21	23.21	1161500
2005-07-20	23.05	23.33	23.05	23.30	632300
2005-07-21	23.30	23.35	23.17	23.21	1640100
2005-07-22	23.25	23.35	23.18	23.28	2361400
2005-07-25	23.39	23.39	23.20	23.20	552400
2005-07-26	23.25	23.40	23.25	23.32	507400
2005-07-27	23.40	23.43	23.33	23.38	678100
2005-07-28	23.43	23.63	23.34	23.58	1786200
2005-07-29	23.58	23.62	23.47	23.48	1326100
2005-08-01	23.51	23.51	23.33	23.36	916400
2005-08-02	23.35	23.49	23.35	23.44	404600
2005-08-03	23.48	23.49	23.36	23.49	3065000
2005-08-04	23.38	23.42	23.24	23.29	479900
2005-08-05	23.23	23.25	23.12	23.14	1371300
2005-08-08	23.12	23.20	23.07	23.10	807900
2005-08-09	23.17	23.21	23.08	23.14	806400
2005-08-10	23.24	23.38	23.06	23.10	2009700
2005-08-11	23.15	23.20	23.02	23.16	1102400
2005-08-12	23.12	23.15	22.99	23.08	1271600
2005-08-15	23.04	23.24	23.04	23.19	1384600
2005-08-16	23.12	23.16	22.95	22.96	2445700
2005-08-17	22.86	23.01	22.86	22.95	1438000
2005-08-18	22.90	23.28	22.90	23.21	1489300
2005-08-19	23.17	23.28	23.17	23.18	1737600
2005-08-22	23.15	23.38	23.14	23.25	1082600
2005-08-23	23.25	23.27	23.16	23.19	1114700
2005-08-24	23.13	23.22	22.97	22.98	1031200
2005-08-25	23.04	23.20	22.94	23.01	434500
2005-08-26	22.97	23.22	22.90	22.95	229400
2005-08-29	22.90	23.15	22.84	23.11	271600
2005-08-30	23.07	23.07	22.81	22.99	729800
2005-08-31	22.94	23.10	22.83	23.07	391200
2005-09-01	23.13	23.19	23.01	23.04	421500
2005-09-02	23.05	23.20	23.03	23.08	873300
2005-09-06	23.12	23.36	23.12	23.33	636300
2005-09-07	23.33	23.36	23.21	23.35	3038100
2005-09-08	23.40	23.40	23.16	23.26	1408900
2005-09-09	23.20	23.46	23.15	23.36	2431600
2005-09-12	23.30	23.43	23.30	23.41	827100
2005-09-13	23.25	23.30	23.13	23.19	1381000
2005-09-14	23.19	23.20	23.02	23.04	1794500
2005-09-15	23.13	23.15	23.03	23.13	990300
2005-09-16	23.20	23.20	23.03	23.08	1479300
2005-09-19	23.12	23.20	22.89	22.94	2017400
2005-09-20	22.94	23.09	22.75	22.80	987100
2005-09-21	22.66	22.66	22.50	22.52	1848300
2005-09-22	22.40	22.70	22.40	22.69	912500
2005-09-23	22.60	22.80	22.60	22.73	971500
2005-09-26	22.87	22.87	22.60	22.65	1083100
2005-09-27	22.64	22.94	22.64	22.89	847300
2005-09-28	22.85	23.10	22.85	22.92	1363600
2005-09-29	22.80	23.13	22.80	23.12	2294300
2005-09-30	23.08	23.28	23.02	23.28	830200
2005-10-03	23.20	23.35	23.20	23.25	977200
2005-10-04	23.31	23.34	23.15	23.15	702400
2005-10-05	23.20	23.20	22.96	22.99	1138700
2005-10-06	22.95	23.13	22.72	22.86	1163100
2005-10-07	22.86	22.93	22.77	22.84	1034200
2005-10-10	22.95	22.97	22.74	22.76	769900
2005-10-11	22.75	22.90	22.75	22.76	755700
2005-10-12	22.76	22.83	22.60	22.68	1411400
2005-10-13	22.68	22.69	22.52	22.62	1125500
2005-10-14	22.65	22.80	22.55	22.75	818700
2005-10-17	22.65	23.02	22.60	23.00	2232100
2005-10-18	22.95	22.96	22.83	22.83	1156000
2005-10-19	22.72	23.08	22.71	23.07	1571900
2005-10-20	23.19	23.20	22.81	22.89	913300
2005-10-21	22.95	22.99	22.77	22.87	643600
2005-10-24	22.85	23.09	22.85	23.07	856900
2005-10-25	22.95	23.04	22.85	22.99	225400
2005-10-26	23.10	23.12	22.89	22.92	1013300
2005-10-27	22.87	22.87	22.68	22.70	1063600
2005-10-28	22.80	23.11	22.80	23.08	635600
2005-10-31	23.20	23.28	23.09	23.17	1661000
2005-11-01	23.33	23.33	23.03	23.04	603800
2005-11-02	23.03	23.13	22.96	23.10	1015300
2005-11-03	23.27	23.36	23.13	23.19	680100
2005-11-04	23.23	23.25	23.09	23.18	374100
2005-11-07	23.29	23.29	23.10	23.23	1065100
2005-11-08	23.06	23.21	23.06	23.16	660900
2005-11-09	23.12	23.31	23.10	23.20	695500
2005-11-10	23.20	23.53	23.20	23.47	1720200
2005-11-11	23.49	23.52	23.41	23.50	355200
2005-11-14	23.50	23.52	23.39	23.41	988100
2005-11-15	23.32	23.42	23.25	23.29	690800
2005-11-16	23.29	23.36	23.24	23.35	1767000
2005-11-17	23.39	23.39	23.27	23.34	536400
2005-11-18	23.49	23.49	23.25	23.40	602500
2005-11-21	23.37	23.49	23.35	23.43	780200
2005-11-22	23.43	23.60	23.43	23.59	1184800
2005-11-23	23.60	23.70	23.55	23.68	1633000
2005-11-25	23.75	23.78	23.69	23.70	92000
2005-11-28	23.64	23.72	23.57	23.59	504900
2005-11-29	23.68	23.73	23.56	23.57	887100
2005-11-30	23.60	23.70	23.38	23.38	1106800
2005-12-01	23.60	23.60	23.42	23.54	805000
2005-12-02	23.38	23.56	23.38	23.53	495900
2005-12-05	23.43	23.50	23.39	23.44	1266300
2005-12-06	23.42	23.56	23.40	23.42	1036600
2005-12-07	23.50	23.50	23.29	23.36	1170900
2005-12-08	23.40	23.46	23.25	23.32	660800
2005-12-09	23.45	23.45	23.33	23.36	1264400
2005-12-12	23.39	23.52	23.37	23.41	924800
2005-12-13	23.40	23.77	23.40	23.70	1959500
2005-12-14	23.69	23.96	23.65	23.90	1651900
2005-12-15	23.80	24.03	23.80	23.94	1622300
2005-12-16	23.82	23.98	23.79	23.80	1228600
2005-12-19	23.71	23.88	23.71	23.76	749700
2005-12-20	23.68	23.75	23.58	23.62	873200
2005-12-21	23.80	23.80	23.63	23.69	1353700
2005-12-22	23.66	23.72	23.59	23.71	1340600
2005-12-23	23.71	23.71	23.65	23.67	318000
2005-12-27	23.70	23.71	23.46	23.51	852900
2005-12-28	23.59	23.60	23.51	23.54	754400
2005-12-29	23.46	23.57	23.43	23.48	735100
2005-12-30	23.38	23.46	23.29	23.29	277900
2006-01-03	23.31	23.47	23.18	23.44	1372800
2006-01-04	23.45	23.53	23.45	23.52	1124300
2006-01-05	23.54	23.57	23.37	23.40	1806300
2006-01-06	23.49	23.51	23.35	23.50	1131600
2006-01-09	23.47	23.63	23.45	23.61	1714100
2006-01-10	23.55	23.58	23.47	23.55	1144600
2006-01-11	23.50	23.59	23.49	23.57	722700
2006-01-12	23.48	23.58	23.45	23.51	1491000
2006-01-13	23.50	23.60	23.44	23.48	1385600
2006-01-17	23.30	23.43	23.30	23.39	788800
2006-01-18	23.36	23.50	23.35	23.49	1169200
2006-01-19	23.38	23.54	23.38	23.51	1162400
2006-01-20	23.55	23.55	23.17	23.17	8322800
2006-01-23	23.22	23.30	23.16	23.19	1426300
2006-01-24	23.31	23.32	23.19	23.27	1194900
2006-01-25	23.31	23.32	23.21	23.29	1130900
2006-01-26	23.35	23.47	23.29	23.34	1229300
2006-01-27	23.44	23.55	23.31	23.53	1052000
2006-01-30	23.40	23.57	23.40	23.44	766200
2006-01-31	23.38	23.42	23.26	23.33	945800
2006-02-01	23.26	23.44	23.26	23.39	1696000
2006-02-02	23.48	23.50	23.29	23.38	2180800
2006-02-03	23.16	23.34	23.16	23.23	1563800
2006-02-06	23.15	23.28	23.13	23.18	1004800
2006-02-07	23.16	23.19	23.03	23.07	1043600
2006-02-08	23.01	23.23	23.01	23.17	1782700
2006-02-09	23.19	23.32	23.12	23.24	1260300
2006-02-10	23.18	23.29	23.12	23.21	515700
2006-02-13	23.21	23.28	23.06	23.18	724300
2006-02-14	23.17	23.47	23.17	23.47	793900
2006-02-15	23.37	23.62	23.37	23.62	1513200
2006-02-16	23.50	23.73	23.50	23.73	826200
2006-02-17	23.65	23.75	23.62	23.63	703500
2006-02-21	23.63	23.69	23.51	23.60	1126200
2006-02-22	23.61	23.81	23.61	23.79	1692500
2006-02-23	23.83	23.88	23.71	23.80	1307200
2006-02-24	23.70	23.77	23.64	23.68	486200
2006-02-27	23.90	23.90	23.74	23.85	736500
2006-02-28	23.90	23.90	23.52	23.53	1044800
2006-03-01	23.65	23.65	23.53	23.62	454800
2006-03-02	23.60	23.62	23.44	23.49	763500
2006-03-03	23.46	23.71	23.45	23.55	1047000
2006-03-06	23.52	23.59	23.45	23.47	1464300
2006-03-07	23.49	23.64	23.48	23.63	2089000
2006-03-08	23.54	23.90	23.50	23.89	2036100
2006-03-09	23.88	24.03	23.86	23.93	2680800
2006-03-10	23.98	24.49	23.96	24.15	2637700
2006-03-13	24.12	24.25	24.09	24.17	1294300
2006-03-14	23.67	24.16	23.67	24.11	1859000
2006-03-15	24.09	24.18	23.92	24.02	1268000
2006-03-16	24.06	24.11	24.00	24.10	1419900
2006-03-17	24.08	24.09	23.92	23.96	983100
2006-03-20	24.14	24.15	23.96	24.10	1038100
2006-03-21	24.05	24.17	23.93	23.94	1600600
2006-03-22	24.01	24.16	23.95	24.16	1350200
2006-03-23	24.05	24.40	23.98	23.98	2017400
2006-03-24	24.05	24.07	23.88	23.98	1189900
2006-03-27	23.97	24.03	23.89	23.90	952800
2006-03-28	23.84	23.92	23.71	23.71	1222900
2006-03-29	23.82	23.89	23.67	23.88	608200
2006-03-30	23.81	23.88	23.60	23.69	1429900
2006-03-31	23.74	23.79	23.58	23.60	535800
2006-04-03	23.75	23.77	23.63	23.68	1250100
2006-04-04	23.61	23.74	23.60	23.66	1517500
2006-04-05	23.64	23.76	23.62	23.71	1118600
2006-04-06	23.61	23.74	23.60	23.62	1286900
2006-04-07	23.61	23.75	23.41	23.41	2276400
2006-04-10	23.47	23.55	23.39	23.44	895900
2006-04-11	23.48	23.50	23.19	23.22	944300
2006-04-12	23.22	23.36	23.20	23.30	1419300
2006-04-13	23.20	23.37	23.20	23.26	705100
2006-04-17	23.33	23.33	23.08	23.13	552700
2006-04-18	23.13	23.38	23.13	23.35	1128600
2006-04-19	23.29	23.41	23.28	23.38	1313400
2006-04-20	23.30	23.54	23.28	23.42	845000
2006-04-21	23.42	23.56	23.33	23.42	762200
2006-04-24	23.41	23.53	23.32	23.52	933800
2006-04-25	23.53	23.61	23.47	23.52	986400
2006-04-26	23.50	23.75	23.50	23.74	450400
2006-04-27	23.63	23.88	23.42	23.77	601000
2006-04-28	23.71	23.84	23.69	23.83	1265800
2006-05-01	23.89	24.00	23.79	23.82	738600
2006-05-02	23.85	23.99	23.76	23.96	1027800
2006-05-03	23.73	23.82	23.65	23.80	542800
2006-05-04	23.73	23.90	23.73	23.84	568700
2006-05-05	23.88	24.10	23.82	24.06	685600
2006-05-08	24.06	24.20	24.02	24.19	649600
2006-05-09	24.16	24.26	24.16	24.26	761200
2006-05-10	24.17	24.23	24.12	24.16	373600
2006-05-11	24.09	24.09	23.83	23.86	1816400
2006-05-12	23.75	23.93	23.64	23.67	1861500
2006-05-15	23.60	23.95	23.56	23.93	926900
2006-05-16	23.98	24.08	23.94	24.02	2268400
2006-05-17	23.85	23.98	23.69	23.72	2725100
2006-05-18	23.70	23.81	23.57	23.60	982000
2006-05-19	23.65	23.68	23.48	23.62	888500
2006-05-22	23.65	23.77	23.50	23.69	1843300
2006-05-23	23.85	23.87	23.67	23.68	740400
2006-05-24	23.65	23.93	23.60	23.86	1785200
2006-05-25	24.05	24.10	23.90	24.09	1404100
2006-05-26	24.23	24.23	24.04	24.09	3487700
2006-05-30	24.15	24.15	23.76	23.79	1479000
2006-05-31	23.81	23.93	23.70	23.88	728700
2006-06-01	23.88	24.01	23.85	24.01	680700
2006-06-02	24.07	24.07	23.84	23.96	1794300
2006-06-05	24.05	24.05	23.61	23.62	870100
2006-06-06	23.60	23.74	23.50	23.69	2695900
2006-06-07	23.74	23.91	23.63	23.68	2101200
2006-06-08	23.68	23.81	23.51	23.76	2283100
2006-06-09	23.90	23.90	23.71	23.78	2168800
2006-06-12	23.74	23.90	23.64	23.64	2327700
2006-06-13	23.74	23.78	23.54	23.56	1350600
2006-06-14	23.43	23.67	23.43	23.66	1369900
2006-06-15	23.75	23.88	23.59	23.85	1259000
2006-06-16	23.74	23.82	23.69	23.75	1392600
2006-06-19	23.74	23.93	23.59	23.66	1478300
2006-06-20	23.70	23.89	23.70	23.83	871800
2006-06-21	23.95	23.99	23.83	23.92	908300
2006-06-22	23.80	23.92	23.79	23.88	1221200
2006-06-23	23.76	23.95	23.76	23.80	369700
2006-06-26	23.80	23.95	23.78	23.93	734100
2006-06-27	23.88	23.95	23.75	23.82	752400
2006-06-28	23.70	23.93	23.70	23.93	1940400
2006-06-29	24.09	24.31	23.96	24.31	1585000
2006-06-30	24.43	24.43	24.18	24.19	5448200
2006-07-03	24.24	24.33	24.18	24.33	535400
2006-07-05	24.30	24.30	24.04	24.13	1175000
2006-07-06	24.21	24.52	24.08	24.41	3086700
2006-07-07	24.39	24.44	24.30	24.36	813000
2006-07-10	24.45	24.59	24.45	24.51	1721200
2006-07-11	24.57	24.67	24.45	24.64	2270600
2006-07-12	24.64	24.66	24.40	24.44	2125600
2006-07-13	24.27	24.40	24.18	24.24	839300
2006-07-14	24.19	24.30	23.91	24.00	3464600
2006-07-17	23.94	24.13	23.94	24.06	1180900
2006-07-18	24.06	24.17	23.91	24.17	1581100
2006-07-19	24.15	24.50	24.15	24.47	2522600
2006-07-20	24.60	24.63	24.49	24.49	498600
2006-07-21	24.50	24.56	24.39	24.44	796900
2006-07-24	24.48	24.62	24.44	24.62	1962500
2006-07-25	24.58	24.79	24.49	24.74	4859200
2006-07-26	24.75	24.75	24.57	24.62	1902400
2006-07-27	24.62	24.72	24.44	24.46	4074200
2006-07-28	24.54	24.73	24.50	24.69	2108400
2006-07-31	24.69	24.69	24.54	24.57	943900
2006-08-01	24.65	24.65	24.36	24.45	1266500
2006-08-02	24.58	24.69	24.50	24.67	916300
2006-08-03	24.62	24.77	24.60	24.73	1275900
2006-08-04	24.91	24.91	24.64	24.74	679600
2006-08-07	24.75	24.75	24.59	24.68	968500
2006-08-08	24.80	24.87	24.71	24.79	5638000
2006-08-09	24.90	24.90	24.60	24.63	3860500
2006-08-10	24.62	24.91	24.55	24.89	1278000
2006-08-11	24.94	24.94	24.76	24.84	658200
2006-08-14	24.98	25.09	24.86	24.89	2429600
2006-08-15	25.14	25.14	24.97	25.05	932200
2006-08-16	25.00	25.20	24.93	25.08	4637200
2006-08-17	25.02	25.15	24.99	25.04	3013400
2006-08-18	25.15	25.20	25.04	25.19	1070900
2006-08-21	25.21	25.27	25.17	25.25	852300
2006-08-22	25.24	25.26	25.14	25.23	562100
2006-08-23	25.20	25.25	25.09	25.15	1693000
2006-08-24	25.22	25.28	25.16	25.28	1625700
2006-08-25	25.28	25.28	25.15	25.24	1062900
2006-08-28	25.21	25.41	25.20	25.34	1744800
2006-08-29	25.44	25.45	25.31	25.43	2319200
2006-08-30	25.52	25.54	25.41	25.50	859500
2006-08-31	25.53	25.53	25.43	25.52	1773700
2006-09-01	25.60	25.67	25.51	25.66	754600
2006-09-05	25.76	26.56	25.49	25.57	2118400
2006-09-06	25.49	25.53	25.45	25.50	1714600
2006-09-07	25.54	25.60	25.36	25.41	3359800
2006-09-08	25.52	25.56	25.41	25.54	534900
2006-09-11	25.45	25.73	25.45	25.73	1554000
2006-09-12	25.79	25.80	25.65	25.74	3268200
2006-09-13	25.80	25.80	25.51	25.55	1795600
2006-09-14	25.56	25.69	25.48	25.68	953800
2006-09-15	25.52	25.70	25.51	25.58	1597200
2006-09-18	25.66	25.66	25.39	25.48	1403000
2006-09-19	25.48	25.55	25.42	25.54	1275700
2006-09-20	25.59	25.72	25.50	25.69	2111200
2006-09-21	25.60	25.70	25.38	25.46	1811200
2006-09-22	25.44	25.48	25.38	25.48	1364600
2006-09-25	25.47	25.47	25.18	25.32	2822700
2006-09-26	25.39	25.42	25.16	25.35	3256000
2006-09-27	25.41	25.55	25.35	25.51	2751300
2006-09-28	25.58	25.58	25.33	25.45	1040400
2006-09-29	25.45	25.55	25.33	25.38	1591600
2006-10-02	25.20	25.41	25.18	25.21	1928900
2006-10-03	25.24	25.31	25.16	25.24	2918800
2006-10-04	25.10	25.51	24.34	25.51	3268900
2006-10-05	25.50	25.52	25.34	25.41	1116100
2006-10-06	25.42	25.43	25.20	25.27	1665800
2006-10-09	25.30	25.36	25.19	25.36	1622600
2006-10-10	25.30	25.39	25.15	25.27	2463400
2006-10-11	25.18	25.32	25.10	25.31	2001800
2006-10-12	25.44	25.45	25.29	25.35	1496100
2006-10-13	25.40	25.41	25.18	25.30	638000
2006-10-16	25.25	25.35	25.17	25.34	2616300
2006-10-17	25.19	25.36	25.17	25.29	1097600
2006-10-18	25.25	25.43	25.25	25.39	2107700
2006-10-19	25.43	25.46	25.34	25.45	1283800
2006-10-20	25.51	25.55	25.41	25.54	2572000
2006-10-23	25.55	25.84	25.49	25.79	2048700
2006-10-24	25.82	25.82	25.63	25.71	997200
2006-10-25	25.65	25.97	25.65	25.88	2033200
2006-10-26	25.95	26.05	25.87	26.05	1450400
2006-10-27	26.02	26.02	25.87	25.96	1698100
2006-10-30	25.80	25.92	25.80	25.85	2902200
2006-10-31	25.85	25.88	25.77	25.83	835700
2006-11-01	25.86	25.86	25.61	25.63	2555100
2006-11-02	25.60	25.64	25.50	25.59	1346600
2006-11-03	25.61	25.66	25.38	25.47	1916400
2006-11-06	25.40	25.62	25.40	25.56	1083700
2006-11-07	25.67	25.67	25.55	25.60	1737200
2006-11-08	25.55	25.74	25.55	25.69	808500
2006-11-09	25.75	25.75	25.49	25.54	1308100
2006-11-10	25.45	25.58	25.45	25.55	458700
2006-11-13	25.49	25.57	25.41	25.47	1030900
2006-11-14	25.44	25.61	25.42	25.54	911000
2006-11-15	25.60	25.77	25.60	25.67	635600
2006-11-16	25.65	25.88	25.65	25.85	1568700
2006-11-17	25.77	25.99	25.75	25.89	9636200
2006-11-20	25.90	25.93	25.80	25.81	10016300
2006-11-21	25.82	25.83	25.72	25.77	1950100
2006-11-22	25.70	25.83	25.68	25.83	1168500
2006-11-24	25.69	25.78	25.65	25.73	262700
2006-11-27	25.67	25.67	25.39	25.41	2513900
2006-11-28	25.41	25.57	25.36	25.52	1844000
2006-11-29	25.51	25.74	25.51	25.74	1200800
2006-11-30	25.65	25.73	25.51	25.61	1155500
2006-12-01	25.69	25.69	25.39	25.53	889300
2006-12-04	25.55	25.94	25.55	25.90	1077500
2006-12-05	25.95	26.04	25.90	26.04	1180200
2006-12-06	25.94	26.09	25.94	26.07	870700
2006-12-07	26.10	26.18	26.01	26.02	712700
2006-12-08	25.95	26.19	25.92	26.07	1684000
2006-12-11	26.20	26.20	26.02	26.12	554200
2006-12-12	26.12	26.13	25.98	26.06	1313100
2006-12-13	26.15	26.20	25.99	26.05	2534800
2006-12-14	26.05	26.25	26.04	26.15	740500
2006-12-15	26.13	26.16	26.04	26.06	3579600
2006-12-18	26.14	26.14	26.03	26.04	1136200
2006-12-19	25.98	26.14	25.98	26.06	1170400
2006-12-20	26.07	26.14	26.05	26.08	780800
2006-12-21	26.02	26.18	26.02	26.09	2009800
2006-12-22	26.22	26.23	26.00	26.07	512400
2006-12-26	26.10	26.17	26.02	26.17	549200
2006-12-27	26.27	26.28	26.12	26.26	983500
2006-12-28	26.30	26.30	26.18	26.25	736600
2006-12-29	26.15	26.28	26.10	26.12	959500
2007-01-03	26.07	26.41	26.07	26.29	2059700
2007-01-04	26.24	26.35	26.13	26.33	845300
2007-01-05	26.34	26.34	26.07	26.14	1360200
2007-01-08	26.06	26.22	26.04	26.18	965200
2007-01-09	26.20	26.29	26.16	26.24	2437600
2007-01-10	26.24	26.40	26.10	26.35	1042000
2007-01-11	26.51	26.60	26.29	26.55	1866300
2007-01-12	26.60	26.60	26.47	26.51	1347000
2007-01-16	26.50	26.59	26.47	26.53	1941800
2007-01-17	26.56	26.67	26.53	26.61	1573700
2007-01-18	26.67	26.68	26.54	26.57	664400
2007-01-19	26.52	26.65	26.52	26.61	773400
2007-01-22	26.50	26.62	26.48	26.58	2141800
2007-01-23	26.67	26.69	26.54	26.68	646700
2007-01-24	26.70	26.73	26.58	26.73	2088000
2007-01-25	26.79	26.79	26.51	26.56	2782100
2007-01-26	26.52	26.59	26.41	26.51	3111700
2007-01-29	26.61	26.68	26.51	26.54	1691600
2007-01-30	26.45	26.59	26.44	26.52	2545300
2007-01-31	26.57	26.68	26.47	26.64	1858800
2007-02-01	26.73	26.84	26.69	26.81	2725800
2007-02-02	26.81	26.86	26.74	26.77	1108000
2007-02-05	26.74	26.76	26.67	26.71	1195900
2007-02-06	26.80	26.80	26.64	26.66	1561800
2007-02-07	26.63	26.73	26.58	26.63	1713200
2007-02-08	26.58	26.61	26.49	26.54	1844200
2007-02-09	26.58	26.64	26.42	26.51	782700
2007-02-12	26.55	26.55	26.45	26.47	922316
2007-02-13	26.45	26.65	26.45	26.65	770018
2007-02-14	26.64	26.74	26.59	26.71	1683371
2007-02-15	26.65	26.89	26.65	26.84	980100
2007-02-16	26.83	26.91	26.78	26.90	1131100
2007-02-20	27.27	27.27	26.82	27.04	1113900
2007-02-21	27.03	27.04	26.89	26.90	837200
2007-02-22	26.85	26.93	26.73	26.80	2054600
2007-02-23	26.82	26.82	26.71	26.75	1364800
2007-02-26	26.82	26.84	26.70	26.81	989314
2007-02-27	26.69	26.71	25.81	26.20	4679900
2007-02-28	26.15	26.36	25.97	26.30	2056300
2007-03-01	25.80	26.30	25.80	26.30	2121195
2007-03-02	26.07	26.18	25.85	25.89	2159900
2007-03-05	25.73	26.05	25.50	25.80	2645300
2007-03-06	25.86	26.10	25.85	26.00	2027900
2007-03-07	26.11	26.11	25.90	25.90	1882900
2007-03-08	25.74	26.87	25.69	26.14	1756100
2007-03-09	26.22	26.24	26.08	26.22	1510500
2007-03-12	26.23	26.29	26.16	26.25	1086800
2007-03-13	26.15	26.18	25.75	25.75	1423300
2007-03-14	25.86	25.93	25.57	25.80	2661600
2007-03-15	25.89	26.13	25.89	26.13	1459600
2007-03-16	26.00	26.06	25.86	25.93	1909800
2007-03-19	26.00	26.14	26.00	26.10	785600
2007-03-20	26.10	26.35	26.08	26.35	1460200
2007-03-21	26.35	26.62	26.23	26.60	1103200
2007-03-22	26.67	26.73	26.57	26.73	2610482
2007-03-23	26.62	26.79	26.53	26.79	1196200
2007-03-26	26.68	26.68	26.47	26.60	1162600
2007-03-27	26.60	26.60	26.41	26.48	1892100
2007-03-28	26.42	26.56	26.29	26.43	1289100
2007-03-29	26.53	26.62	26.38	26.58	1844700
2007-03-30	26.56	26.68	25.91	26.65	2088700
2007-04-02	26.63	26.75	26.59	26.72	1076000
2007-04-03	26.78	26.97	26.73	26.90	2240000
2007-04-04	26.85	27.04	26.85	27.02	2778800
2007-04-05	27.03	27.09	26.92	27.09	794800
2007-04-09	27.10	27.16	27.02	27.02	326500
2007-04-10	27.13	27.15	27.05	27.15	1157200
2007-04-11	27.05	27.13	26.88	26.97	1958415
2007-04-12	26.91	27.09	26.87	27.00	735690
2007-04-13	27.04	27.10	26.98	27.09	632508
2007-04-16	27.24	27.24	27.10	27.15	1402900
2007-04-17	27.27	27.40	27.23	27.40	957450
2007-04-18	27.28	27.34	27.24	27.33	717392
2007-04-19	27.18	27.36	27.18	27.35	255914
2007-04-20	27.40	27.60	27.40	27.60	1448396
2007-04-23	27.53	27.62	27.46	27.54	2432458
2007-04-24	27.49	27.60	27.35	27.53	695900
2007-04-25	27.65	27.72	27.58	27.67	863932
2007-04-26	27.69	27.69	27.49	27.56	995012
2007-04-27	27.46	27.52	26.77	27.50	675351
2007-04-30	27.49	27.66	27.40	27.40	836282
2007-05-01	27.39	27.39	27.18	27.29	2412681
2007-05-02	27.36	27.48	27.30	27.30	1805618
2007-05-03	27.48	27.58	27.32	27.40	2080262
2007-05-04	27.45	27.45	27.29	27.40	3004200
2007-05-07	27.41	27.52	27.39	27.45	2766901
2007-05-08	27.35	27.36	27.26	27.26	1690900
2007-05-09	27.30	27.38	27.24	27.30	1094500
2007-05-10	27.27	27.30	27.05	27.13	1547080
2007-05-11	27.11	27.20	27.04	27.20	657500
2007-05-14	27.25	27.25	27.10	27.10	1065800
2007-05-15	27.10	27.38	27.10	27.28	1898400
2007-05-16	27.35	27.56	27.27	27.56	918400
2007-05-17	27.53	27.53	27.16	27.49	1198850
2007-05-18	27.55	27.69	27.49	27.69	1166300
2007-05-21	27.66	27.66	27.44	27.48	2122577
2007-05-22	27.51	27.57	27.42	27.53	1093350
2007-05-23	27.50	27.66	27.45	27.45	3732146
2007-05-24	27.47	27.62	27.33	27.33	1728218
2007-05-25	27.56	27.56	27.45	27.50	407210
2007-05-29	27.45	27.73	27.45	27.60	1502740
2007-05-30	27.57	27.79	27.56	27.73	1207318
2007-05-31	27.79	27.88	27.73	27.77	1545300
2007-06-01	27.81	28.03	27.79	27.90	1677500
2007-06-04	27.91	28.02	27.88	28.00	511100
2007-06-05	27.87	27.92	27.77	27.83	1942000
2007-06-06	27.67	27.78	27.61	27.65	2511600
2007-06-07	27.45	27.68	27.30	27.30	2088679
2007-06-08	27.30	27.56	27.28	27.46	626700
2007-06-11	27.55	27.62	27.46	27.61	1237600
2007-06-12	27.35	27.52	27.28	27.35	1028900
2007-06-13	27.51	27.62	27.35	27.56	1587400
2007-06-14	27.60	27.62	27.48	27.60	1941919
2007-06-15	27.57	27.59	27.45	27.49	2190900
2007-06-18	27.42	27.53	27.35	27.35	850300
2007-06-19	27.35	27.35	27.15	27.15	1081800
2007-06-20	27.31	27.37	27.00	27.12	1084800
2007-06-21	27.03	27.29	27.00	27.20	1541500
2007-06-22	27.25	27.25	26.93	27.05	1672700
2007-06-25	27.05	27.15	26.86	26.93	792900
2007-06-26	27.05	27.10	26.84	26.86	1165400
2007-06-27	26.74	27.12	26.71	27.07	712697
2007-06-28	27.00	27.21	27.00	27.02	824100
2007-06-29	27.09	27.26	26.91	27.05	1666494
2007-07-02	27.13	27.48	27.13	27.27	4223567
2007-07-03	27.37	27.39	27.20	27.26	1070961
2007-07-05	27.23	27.29	26.41	27.24	2972877
2007-07-06	27.16	27.40	27.15	27.40	655400
2007-07-09	27.40	27.40	27.28	27.40	1885870
2007-07-10	27.24	27.31	27.01	27.15	1853510
2007-07-11	26.92	27.28	26.92	27.28	1142680
2007-07-12	27.26	27.63	27.24	27.51	1291000
2007-07-13	27.50	27.71	27.42	27.70	1355600
2007-07-16	27.64	27.78	27.55	27.59	700700
2007-07-17	27.67	27.79	27.45	27.46	1364200
2007-07-18	27.49	27.50	27.32	27.47	693605
2007-07-19	27.48	27.61	27.47	27.56	1249500
2007-07-20	27.46	27.51	27.24	27.40	1204362
2007-07-23	27.14	27.55	27.12	27.40	1333100
2007-07-24	27.31	27.50	27.07	27.20	2000460
2007-07-25	27.48	27.48	27.04	27.20	1806400
2007-07-26	26.89	27.28	26.56	26.80	2815149
2007-07-27	26.85	26.85	26.43	26.44	3511792
2007-07-30	26.46	26.65	26.27	26.50	1047880
2007-07-31	26.57	26.81	26.28	26.28	3203319
2007-08-01	26.45	26.73	26.31	26.67	1454250
2007-08-02	26.71	26.89	26.62	26.70	1618697
2007-08-03	26.82	26.93	26.45	26.65	4452755
2007-08-06	26.71	27.34	26.61	27.34	3834504
2007-08-07	26.94	27.57	26.94	27.27	7232871
2007-08-08	27.45	27.75	27.32	27.75	4798910
2007-08-09	27.36	27.51	27.03	27.25	1764900
2007-08-10	26.99	27.34	26.73	27.10	2941230
2007-08-13	27.03	27.17	26.81	27.02	1353100
2007-08-14	26.93	26.93	26.55	26.59	1639392
2007-08-15	26.46	26.84	26.31	26.45	1755649
2007-08-16	26.25	26.52	26.02	26.52	2661200
2007-08-17	26.88	27.00	26.48	26.65	4028900
2007-08-20	26.86	26.99	26.57	26.85	1448695
2007-08-21	26.60	26.85	26.60	26.85	558082
2007-08-22	26.88	26.93	26.77	26.92	2922400
2007-08-23	27.05	27.05	26.78	26.93	1035200
2007-08-24	26.90	27.15	26.90	27.12	1351700
2007-08-27	27.10	27.18	26.99	27.00	1260800
2007-08-28	26.93	26.99	26.59	26.69	2099100
2007-08-29	26.70	27.01	26.65	26.92	1167800
2007-08-30	26.76	26.93	26.73	26.83	1027300
2007-08-31	26.97	27.14	26.84	26.90	1578700
2007-09-04	27.04	27.19	26.96	27.19	1787300
2007-09-05	26.70	26.94	26.70	26.94	1866800
2007-09-06	26.91	27.03	26.80	26.87	1298242
2007-09-07	26.77	26.87	26.63	26.75	4722100
2007-09-10	26.75	26.89	26.62	26.82	5020300
2007-09-11	26.85	27.11	26.82	27.00	3407600
2007-09-12	27.05	27.25	27.00	27.14	2135800
2007-09-13	27.38	27.38	27.21	27.22	2333000
2007-09-14	27.22	27.38	27.15	27.38	2344400
2007-09-17	27.25	27.29	27.19	27.22	603300
2007-09-18	27.35	27.75	27.27	27.75	1828300
2007-09-19	27.81	27.87	27.63	27.77	3788300
2007-09-20	27.79	27.81	27.67	27.80	1412200
2007-09-21	27.69	27.80	27.61	27.66	2317300
2007-09-24	27.69	27.72	27.53	27.64	951200
2007-09-25	27.51	27.67	27.43	27.60	6076300
2007-09-26	27.68	27.90	27.63	27.79	2808800
2007-09-27	27.84	27.95	27.80	27.89	1408500
2007-09-28	27.90	27.98	27.85	27.98	825300
2007-10-01	27.90	27.95	27.72	27.90	5794400
2007-10-02	27.91	27.92	27.78	27.91	2038300
2007-10-03	27.86	27.90	27.75	27.84	6854900
2007-10-04	27.85	27.91	27.79	27.90	5732400
2007-10-05	27.96	28.02	27.87	28.00	3707600
2007-10-08	27.78	27.92	27.78	27.82	2909100
2007-10-09	27.91	28.01	27.82	27.98	4467400
2007-10-10	27.84	28.12	27.84	28.10	2556900
2007-10-11	28.29	28.31	28.03	28.17	6015200
2007-10-12	28.72	28.72	28.13	28.23	3744700
2007-10-15	27.73	28.37	27.73	28.14	3811300
2007-10-16	28.06	28.13	27.97	28.02	3147390
2007-10-17	28.13	28.20	27.95	28.12	7207900
2007-10-18	28.03	28.13	28.00	28.02	12642300
2007-10-19	28.04	28.07	27.70	27.73	7279600
2007-10-22	27.64	27.96	27.62	27.91	1933100
2007-10-23	27.99	28.00	27.82	28.00	1506200
2007-10-24	27.93	28.02	27.70	27.92	2160100
2007-10-25	28.06	28.21	27.99	28.15	2888900
2007-10-26	28.04	28.35	28.04	28.34	1332301
2007-10-29	28.35	28.45	28.27	28.35	1526300
2007-10-30	28.19	28.34	28.13	28.23	1541980
2007-10-31	28.09	28.45	28.09	28.41	2189395
2007-11-01	28.50	28.50	27.84	27.85	2617790
2007-11-02	27.76	28.03	27.76	28.03	2536923
2007-11-05	27.51	28.19	27.51	28.07	1753658
2007-11-06	28.00	28.26	28.00	28.26	1129451
2007-11-07	28.00	28.19	27.81	27.95	2671233
2007-11-08	28.18	28.22	27.73	28.15	3227208
2007-11-09	27.95	28.15	27.87	27.88	2385771
2007-11-12	27.67	28.16	27.64	27.90	2307067
2007-11-13	28.38	28.44	28.04	28.32	1602385
2007-11-14	28.46	28.66	28.36	28.46	2915095
2007-11-15	28.15	28.63	28.15	28.44	4579003
2007-11-16	28.55	28.65	28.38	28.57	1555733
2007-11-19	28.66	28.66	28.34	28.37	2718560
2007-11-20	28.94	28.94	28.31	28.60	3525074
2007-11-21	28.49	28.62	28.23	28.25	3356838
2007-11-23	28.59	28.59	28.35	28.54	686618
2007-11-26	28.80	28.80	28.18	28.25	2987212
2007-11-27	28.25	28.68	28.25	28.55	2612327
2007-11-28	28.80	29.05	28.58	29.00	4534105
2007-11-29	28.71	29.31	28.71	29.15	2780805
2007-11-30	29.30	29.30	29.03	29.19	2794706
2007-12-03	29.37	29.37	29.03	29.08	5158825
2007-12-04	29.05	29.15	29.00	29.04	2187751
2007-12-05	29.39	29.39	29.09	29.16	1632451
2007-12-06	29.33	29.46	29.15	29.15	3177313
2007-12-07	29.40	29.60	29.31	29.46	3010076
2007-12-10	29.77	29.77	29.45	29.49	980567
2007-12-11	29.73	29.73	29.08	29.17	3657122
2007-12-12	29.70	29.74	29.03	29.25	2379734
2007-12-13	29.45	29.45	29.05	29.38	3219353
2007-12-14	29.00	29.43	28.98	29.02	2748971
2007-12-17	28.76	28.99	28.71	28.82	2978533
2007-12-18	29.16	29.16	28.63	28.69	4009879
2007-12-19	28.54	29.01	28.54	28.93	1922635
2007-12-20	29.38	29.38	28.80	28.80	1720704
2007-12-21	28.77	29.34	28.77	29.34	2275149
2007-12-24	29.47	29.47	29.21	29.30	882253
2007-12-26	29.36	29.36	29.13	29.20	1349010
2007-12-27	29.36	29.36	28.92	28.92	2449451
2007-12-28	29.21	29.21	28.95	29.03	725303
2007-12-31	29.02	29.02	28.61	28.80	1763259
2008-01-02	28.53	28.72	28.26	28.39	10122624
2008-01-03	28.40	28.50	28.20	28.24	4379593
2008-01-04	28.01	28.34	28.01	28.12	4172474
2008-01-07	28.10	28.55	28.10	28.45	3826337
2008-01-08	28.63	28.86	28.24	28.24	5549530
2008-01-09	28.49	28.63	28.29	28.62	4758981
2008-01-10	28.59	28.91	28.51	28.67	5023640
2008-01-11	28.67	28.71	28.16	28.27	4456317
2008-01-14	28.22	28.37	28.11	28.15	7331491
2008-01-15	28.00	28.02	27.75	27.85	2611459
2008-01-16	27.66	28.06	27.66	27.75	8980346
2008-01-17	27.96	27.97	27.42	27.55	4250330
2008-01-18	27.73	27.73	27.00	27.15	6034825
2008-01-22	25.18	27.02	24.38	26.87	12101591
2008-01-23	26.39	27.25	26.27	27.20	10402322
2008-01-24	27.38	27.38	26.84	27.07	3787219
2008-01-25	27.17	27.18	26.64	26.70	2960707
2008-01-28	26.72	27.05	26.64	26.91	4415279
2008-01-29	27.23	27.23	26.83	26.99	1733335
2008-01-30	27.07	27.25	26.77	26.81	4867271
2008-01-31	26.73	27.35	26.71	27.20	3030899
2008-02-01	27.20	27.57	27.20	27.47	4343566
2008-02-04	27.61	27.62	27.28	27.30	2560890
2008-02-05	27.29	27.29	26.80	26.93	4559219
2008-02-06	27.00	27.02	26.72	26.82	3143158
2008-02-07	26.71	27.12	26.70	27.10	2395240
2008-02-08	26.97	27.10	26.80	26.80	2827507
2008-02-11	26.80	27.15	26.80	27.14	3441524
2008-02-12	27.33	27.50	27.24	27.50	5154171
2008-02-13	27.86	27.86	27.37	27.37	1872432
2008-02-14	27.56	27.62	27.15	27.23	3391694
2008-02-15	27.25	27.38	27.12	27.35	3103283
2008-02-19	27.94	27.94	27.32	27.79	3689135
2008-02-20	27.37	27.70	27.16	27.20	3547366
2008-02-21	27.46	27.56	27.25	27.30	4037090
2008-02-22	27.40	27.60	27.13	27.60	3101565
2008-02-25	27.60	27.68	27.45	27.64	2436305
2008-02-26	27.69	27.98	27.61	27.98	2379420
2008-02-27	27.96	27.96	27.60	27.60	2402405
2008-02-28	27.54	27.75	27.54	27.65	3234169
2008-02-29	27.52	27.52	27.12	27.13	4405179
2008-03-03	26.96	27.40	26.95	27.40	3034184
2008-03-04	27.29	27.45	27.00	27.38	4349514
2008-03-05	27.50	27.60	27.26	27.45	2129962
2008-03-06	27.18	27.45	27.05	27.20	1865550
2008-03-07	27.11	27.27	26.98	27.07	5307870
2008-03-10	27.24	27.24	26.90	26.93	4282301
2008-03-11	27.49	27.50	27.12	27.50	3677512
2008-03-12	27.41	27.65	27.33	27.43	4541703
2008-03-13	27.23	27.46	27.04	27.43	8384344
2008-03-14	27.67	27.68	26.81	26.96	4151030
2008-03-17	26.50	27.12	26.30	26.81	5314184
2008-03-18	27.14	27.55	27.01	27.30	3908872
2008-03-19	27.53	27.76	27.35	27.45	5407944
2008-03-20	27.29	27.69	27.25	27.62	3946533
2008-03-24	27.85	27.94	27.74	27.93	4826942
2008-03-25	27.95	28.04	27.85	28.00	3438050
2008-03-26	28.11	28.11	27.77	27.77	2154862
2008-03-27	28.08	28.09	27.83	27.91	2448881
2008-03-28	28.01	28.06	27.82	27.88	2735107
2008-03-31	27.93	28.08	27.85	27.86	2037832
2008-04-01	28.12	28.37	27.96	28.20	7419698
2008-04-02	28.39	28.46	28.11	28.21	3273681
2008-04-03	28.20	28.22	28.06	28.13	2664091
2008-04-04	28.23	28.37	28.11	28.37	2220342
2008-04-07	28.33	28.38	28.15	28.19	1447562
2008-04-08	28.09	28.18	28.04	28.18	1648505
2008-04-09	28.15	28.15	27.82	27.90	1823034
2008-04-10	27.95	28.11	27.91	27.97	1958430
2008-04-11	27.89	27.95	27.65	27.79	2347862
2008-04-14	27.80	27.85	27.73	27.78	2333422
2008-04-15	27.96	27.96	27.76	27.95	1360842
2008-04-16	28.05	28.11	27.92	28.11	3858364
2008-04-17	28.07	28.15	27.90	28.15	2294517
2008-04-18	28.38	28.38	27.94	27.96	3737025
2008-04-21	27.92	28.12	27.91	28.04	2342950
2008-04-22	28.04	28.08	27.76	27.87	2750365
2008-04-23	27.90	28.21	27.90	28.05	1418525
2008-04-24	28.20	28.22	27.92	28.09	2711348
2008-04-25	28.21	28.21	27.75	27.93	5969230
2008-04-28	28.02	28.15	28.00	28.10	3097803
2008-04-29	28.08	28.22	27.94	28.13	2731558
2008-04-30	28.26	28.41	27.65	27.65	2611387
2008-05-01	27.82	28.23	27.82	28.15	4348461
2008-05-02	28.35	28.35	28.07	28.11	3967060
2008-05-05	28.17	28.18	28.01	28.01	983227
2008-05-06	28.18	28.23	27.95	28.19	770521
2008-05-07	28.22	28.29	27.91	27.92	2370849
2008-05-08	27.92	28.11	27.92	28.00	1377043
2008-05-09	27.72	28.01	27.54	27.84	2844476
2008-05-12	27.86	28.15	27.84	28.15	1344025
2008-05-13	28.21	28.21	27.95	28.05	2549315
2008-05-14	28.14	28.35	28.14	28.16	3384754
2008-05-15	28.20	28.50	28.11	28.50	984206
2008-05-16	28.50	28.54	28.32	28.49	2457904
2008-05-19	28.51	28.65	28.37	28.65	2167451
2008-05-20	28.31	28.40	28.16	28.22	3690094
2008-05-21	28.29	28.33	27.89	27.93	2266800
2008-05-22	28.08	28.26	27.95	28.23	1783403
2008-05-23	28.20	28.20	28.05	28.08	2510420
2008-05-27	28.03	28.28	28.03	28.16	1573413
2008-05-28	28.33	28.33	28.05	28.20	1392260
2008-05-29	28.23	28.52	28.06	28.31	3419278
2008-05-30	28.51	28.54	28.34	28.49	2311030
2008-06-02	28.49	28.49	28.07	28.24	2447105
2008-06-03	28.13	28.39	28.06	28.39	2637712
2008-06-04	28.26	28.37	28.17	28.37	2180147
2008-06-05	28.41	28.67	28.38	28.66	1662499
2008-06-06	28.58	28.58	27.92	27.95	2102078
2008-06-09	28.04	28.13	27.86	28.05	2486957
2008-06-10	27.86	28.30	27.86	28.10	3032666
2008-06-11	28.20	28.20	27.76	27.95	6986246
2008-06-12	28.03	28.27	27.93	28.14	2360702
2008-06-13	28.07	28.22	27.95	28.12	4316378
2008-06-16	27.89	27.92	27.68	27.82	6055452
2008-06-17	27.87	27.92	27.63	27.73	3046703
2008-06-18	27.64	27.69	27.38	27.42	3251750
2008-06-19	27.36	27.58	27.36	27.51	2159339
2008-06-20	27.18	27.33	26.98	27.08	5297351
2008-06-23	27.15	27.16	26.91	26.98	1515271
2008-06-24	26.92	27.22	26.84	27.16	2343077
2008-06-25	27.17	27.68	27.11	27.20	4769059
2008-06-26	27.20	27.29	26.75	26.75	2228955
2008-06-27	26.77	26.90	26.36	26.57	3321009
2008-06-30	26.48	26.83	26.43	26.66	2226583
2008-07-01	26.36	26.72	26.29	26.72	7943370
2008-07-02	26.69	26.77	26.59	26.66	2998973
2008-07-03	26.67	26.88	26.63	26.78	1730541
2008-07-07	26.84	27.01	26.61	26.81	3255072
2008-07-08	26.94	27.29	26.83	27.26	6431006
2008-07-09	27.28	27.34	27.02	27.02	3225235
2008-07-10	27.09	27.22	26.88	27.12	4386128
2008-07-11	27.03	27.21	26.83	27.03	4209605
2008-07-14	26.83	27.26	26.83	27.05	3935405
2008-07-15	26.75	27.16	26.57	27.03	8632466
2008-07-16	26.86	27.26	26.86	27.24	3588738
2008-07-17	27.20	27.29	26.77	27.19	5109776
2008-07-18	27.30	27.30	26.83	26.85	2963662
2008-07-21	26.90	27.10	26.76	27.05	3792854
2008-07-22	26.80	27.32	26.80	27.24	1357738
2008-07-23	27.28	27.44	27.14	27.43	3088462
2008-07-24	27.38	27.48	27.12	27.14	3320037
2008-07-25	27.31	27.31	27.07	27.11	5232844
2008-07-28	26.92	27.17	26.88	26.88	1859897
2008-07-29	27.02	27.51	27.00	27.50	2977627
2008-07-30	27.63	27.90	27.51	27.77	3801496
2008-07-31	27.58	27.73	27.34	27.40	5016136
2008-08-01	27.49	27.54	27.28	27.35	4155257
2008-08-04	27.40	27.80	27.36	27.60	2253529
2008-08-05	27.88	28.35	27.77	28.08	3395819
2008-08-06	27.87	28.43	27.82	28.38	5259049
2008-08-07	28.21	28.23	27.83	27.83	3992624
2008-08-08	27.82	28.54	27.81	28.41	3085267
2008-08-11	28.46	28.77	28.40	28.66	2904903
2008-08-12	28.71	28.86	28.52	28.86	3044141
2008-08-13	28.73	28.75	28.43	28.57	4616892
2008-08-14	28.54	28.89	28.35	28.70	4390855
2008-08-15	28.72	29.02	28.65	28.98	1961996
2008-08-18	28.99	28.99	28.60	28.86	2579843
2008-08-19	28.52	28.62	28.39	28.47	2744231
2008-08-20	28.43	28.55	28.17	28.48	2201359
2008-08-21	28.11	28.35	28.03	28.17	1888560
2008-08-22	28.35	28.81	28.35	28.68	2801751
2008-08-25	28.46	28.56	28.13	28.22	3148336
2008-08-26	28.12	28.29	28.01	28.11	1495523
2008-08-27	28.09	28.27	28.04	28.24	1247796
2008-08-28	28.36	28.46	28.18	28.42	1487447
2008-08-29	28.42	28.45	28.08	28.14	1666937
2008-09-02	28.45	28.70	28.34	28.45	3600919
2008-09-03	28.36	28.52	28.24	28.24	2137120
2008-09-04	28.48	28.48	28.04	28.06	3137468
2008-09-05	28.06	28.40	27.92	28.32	8917832
2008-09-08	28.77	29.13	28.58	28.92	4121575
2008-09-09	29.26	29.29	28.72	28.77	4849470
2008-09-10	28.98	28.98	28.74	28.97	5141252
2008-09-11	28.80	29.23	28.56	29.09	4498982
2008-09-12	29.02	29.16	28.91	29.15	3219170
2008-09-15	29.05	29.16	28.59	28.80	7420355
2008-09-16	28.99	28.99	27.93	28.80	7878795
2008-09-17	28.34	28.57	27.75	27.77	8617869
2008-09-18	28.49	28.58	27.78	27.95	11022406
2008-09-19	29.49	30.29	27.70	27.70	6403543
2008-09-22	27.78	29.38	27.37	27.55	5088600
2008-09-23	27.55	27.82	27.18	27.18	3901722
2008-09-24	27.21	27.49	27.05	27.13	4509790
2008-09-25	27.33	27.90	27.24	27.80	7749538
2008-09-26	27.45	27.96	27.45	27.70	2529371
2008-09-29	27.89	27.95	26.66	26.66	9894344
2008-09-30	27.01	27.60	26.98	27.60	2583580
2008-10-01	27.53	28.08	26.98	27.80	8520008
2008-10-02	27.85	27.85	27.34	27.45	5136339
2008-10-03	28.55	28.75	27.20	27.23	5895005
2008-10-06	26.54	27.02	25.50	26.44	9393589
2008-10-07	27.32	27.32	25.35	25.60	6318868
2008-10-08	24.31	25.82	24.31	24.90	8483212
2008-10-09	25.17	25.43	23.38	23.40	13187303
2008-10-10	22.74	24.26	21.63	23.60	14752930
2008-10-13	25.52	25.52	23.77	24.70	6320237
2008-10-14	26.24	26.24	23.94	24.75	15790403
2008-10-15	24.44	24.44	22.78	23.90	7790038
2008-10-16	24.10	24.13	22.21	24.13	11936468
2008-10-17	23.85	24.65	23.35	24.31	6180558
2008-10-20	24.82	24.88	24.00	24.51	5524874
2008-10-21	24.87	24.87	24.20	24.28	4127352
2008-10-22	24.51	24.51	22.98	23.90	7026594
2008-10-23	23.50	24.00	22.47	24.00	8948470
2008-10-24	22.25	23.17	22.25	22.80	7992406
2008-10-27	22.15	23.05	22.13	22.22	4859264
2008-10-28	22.81	24.25	22.22	23.75	4701061
2008-10-29	24.22	24.64	23.25	23.29	7062431
2008-10-30	23.84	24.48	23.81	24.27	6944185
2008-10-31	24.76	24.93	24.01	24.12	12867119
2008-11-03	24.58	24.77	24.38	24.49	7543080
2008-11-04	25.21	25.36	24.66	24.85	4796805
2008-11-05	25.32	25.32	24.34	24.41	5029946
2008-11-06	24.40	24.65	23.50	24.15	6800911
2008-11-07	24.00	24.31	23.88	24.26	4683301
2008-11-10	24.73	24.73	23.92	24.33	3000155
2008-11-11	24.20	24.23	23.61	23.78	4558386
2008-11-12	23.54	23.61	23.00	23.27	6267685
2008-11-13	23.11	24.20	22.54	24.20	7828635
2008-11-14	23.86	24.33	23.39	23.48	6104521
2008-11-17	23.32	23.72	22.95	23.17	4648573
2008-11-18	23.92	23.92	22.75	23.33	6971169
2008-11-19	23.35	23.80	22.66	22.73	6408807
2008-11-20	22.73	23.29	21.71	21.94	11979356
2008-11-21	22.03	22.99	21.40	22.99	16419662
2008-11-24	23.32	23.89	22.82	23.28	7533524
2008-11-25	24.14	24.14	23.01	23.41	7972347
2008-11-26	23.12	23.72	22.89	23.71	10188988
2008-11-28	23.46	24.07	23.46	24.07	2234548
2008-12-01	23.59	23.67	22.65	22.74	7280774
2008-12-02	22.95	23.21	22.46	23.07	8265764
2008-12-03	22.50	23.43	22.47	23.35	8389674
2008-12-04	23.33	23.55	22.82	23.05	7789535
2008-12-05	22.89	23.87	22.61	23.70	8089361
2008-12-08	24.48	24.48	23.58	23.84	8635669
2008-12-09	23.70	23.79	23.12	23.38	10381202
2008-12-10	23.53	23.53	23.07	23.37	7463691
2008-12-11	23.00	23.55	23.00	23.11	7506635
2008-12-12	22.70	23.25	22.62	23.14	6598490
2008-12-15	23.31	23.31	22.87	23.12	4742968
2008-12-16	23.18	23.74	23.13	23.66	8487045
2008-12-17	23.40	23.76	23.36	23.54	6608800
2008-12-18	23.74	23.98	23.38	23.62	7119976
2008-12-19	23.74	23.86	23.22	23.23	9227524
2008-12-22	23.38	23.38	22.97	23.01	4339699
2008-12-23	23.33	23.48	23.01	23.10	5958786
2008-12-24	23.22	23.35	23.17	23.30	780836
2008-12-26	23.45	23.45	23.22	23.32	2630491
2008-12-29	23.32	23.36	23.01	23.27	1985042
2008-12-30	23.39	23.66	23.38	23.64	3071347
2008-12-31	23.66	23.98	23.66	23.87	2815027
2009-01-02	23.94	24.33	23.80	24.21	3757968
2009-01-05	24.11	24.31	24.05	24.31	6645466
2009-01-06	24.40	24.43	23.82	23.95	8797422
2009-01-07	23.69	23.90	23.57	23.71	4228660
2009-01-08	23.42	23.49	23.17	23.40	6252021
2009-01-09	23.35	23.42	23.00	23.00	6061339
2009-01-12	23.05	23.18	22.90	23.01	6542358
2009-01-13	23.02	23.25	23.00	23.15	9808677
2009-01-14	22.75	22.92	22.49	22.64	5902417
2009-01-15	22.51	22.78	22.32	22.74	7621241
2009-01-16	23.08	23.09	22.76	22.95	3835005
2009-01-20	23.00	23.16	22.63	22.68	11335237
2009-01-21	22.95	22.99	22.36	22.79	6566562
2009-01-22	22.55	22.85	22.36	22.77	8119521
2009-01-23	22.38	22.67	22.29	22.55	6117033
2009-01-26	22.67	22.96	22.55	22.70	6672954
2009-01-27	22.80	23.02	22.70	22.82	8160432
2009-01-28	23.13	23.37	22.89	23.05	6032603
2009-01-29	22.95	23.19	22.79	22.85	4191650
2009-01-30	22.77	22.78	22.01	22.15	8400972
2009-02-02	21.91	22.11	21.75	21.96	5575027
2009-02-03	21.97	22.53	21.87	22.44	5453905
2009-02-04	22.40	22.40	21.78	21.83	7969413
2009-02-05	21.79	22.22	21.72	22.14	12049294
2009-02-06	22.23	22.60	22.10	22.52	7266464
2009-02-09	22.47	22.48	22.19	22.30	4806752
2009-02-10	22.10	22.19	21.45	21.58	7240492
2009-02-11	21.68	21.80	21.56	21.70	5428104
2009-02-12	21.50	21.93	21.39	21.90	7142660
2009-02-13	21.96	21.96	21.56	21.56	3952429
2009-02-17	21.22	21.51	21.09	21.25	5893356
2009-02-18	21.43	21.45	21.17	21.36	6997208
2009-02-19	21.59	21.80	21.54	21.63	5026857
2009-02-20	21.11	21.59	21.11	21.30	7591392
2009-02-23	21.29	21.46	20.74	20.75	5494612
2009-02-24	20.92	21.23	20.77	21.15	6060088
2009-02-25	21.08	21.24	20.82	20.95	5800882
2009-02-26	21.10	21.11	20.46	20.49	5424008
2009-02-27	20.37	20.75	20.28	20.36	5643254
2009-03-02	20.14	20.34	19.89	19.97	6964803
2009-03-03	20.15	20.15	19.65	19.73	6351232
2009-03-04	19.99	20.35	19.73	20.11	5214924
2009-03-05	19.99	20.03	19.44	19.65	7267995
2009-03-06	19.70	19.94	19.31	19.71	6912224
2009-03-09	19.68	19.82	19.28	19.41	4769766
2009-03-10	19.46	19.84	19.45	19.77	4260439
2009-03-11	19.91	20.01	19.66	19.75	5810415
2009-03-12	19.75	20.31	19.65	20.26	4139148
2009-03-13	20.42	20.67	20.25	20.56	3651043
2009-03-16	20.81	21.12	20.72	20.88	4294238
2009-03-17	20.97	21.27	20.80	21.27	3795983
2009-03-18	21.08	21.37	20.85	21.16	5077136
2009-03-19	21.20	21.24	20.69	20.89	5385800
2009-03-20	20.84	20.90	20.57	20.57	3539825
2009-03-23	20.91	21.49	20.86	21.47	6526341
2009-03-24	21.39	21.56	21.27	21.37	4791326
2009-03-25	21.41	21.79	21.25	21.58	4945107
2009-03-26	21.77	21.82	21.48	21.82	6675188
2009-03-27	21.61	21.77	21.49	21.61	4300331
2009-03-30	21.39	21.39	20.87	21.14	5073597
2009-03-31	21.29	21.38	20.98	21.10	6137674
2009-04-01	20.99	21.50	20.82	21.46	3698780
2009-04-02	21.71	22.13	21.66	21.91	7864079
2009-04-03	21.84	22.05	21.63	21.82	5373142
2009-04-06	21.70	21.88	21.56	21.88	5334118
2009-04-07	21.44	21.70	21.43	21.48	4710831
2009-04-08	21.57	21.74	21.48	21.66	2856046
2009-04-09	21.95	21.96	21.55	21.67	3632506
2009-04-13	21.59	21.74	21.53	21.61	4532354
2009-04-14	21.61	21.67	21.23	21.31	3846295
2009-04-15	21.30	21.69	21.21	21.69	3849210
2009-04-16	21.81	22.03	21.55	21.98	7116647
2009-04-17	22.08	22.16	21.93	22.09	4750578
2009-04-20	21.74	22.06	21.66	21.66	10396977
2009-04-21	21.70	21.94	21.57	21.88	5797017
2009-04-22	21.69	21.87	21.55	21.59	7322586
2009-04-23	21.59	21.68	21.30	21.59	7898898
2009-04-24	21.70	21.74	21.43	21.50	9407457
2009-04-27	21.31	21.84	21.31	21.63	5371153
2009-04-28	21.34	21.82	21.34	21.73	4986688
2009-04-29	21.80	22.25	21.78	22.09	5567890
2009-04-30	22.18	22.20	21.86	22.00	6801468
2009-05-01	22.07	22.09	21.75	22.09	4343664
2009-05-04	22.23	22.50	22.09	22.43	5021129
2009-05-05	22.38	22.57	22.18	22.24	7102232
2009-05-06	22.32	22.48	22.25	22.38	8046617
2009-05-07	22.57	22.66	22.40	22.47	6843723
2009-05-08	22.55	22.78	22.55	22.76	7584068
2009-05-11	22.62	22.68	22.41	22.65	5549461
2009-05-12	22.64	22.95	22.56	22.92	5243013
2009-05-13	22.75	22.75	22.49	22.50	5287791
2009-05-14	22.68	22.73	22.56	22.58	6371339
2009-05-15	22.56	22.72	22.37	22.37	7032484
2009-05-18	22.91	22.93	22.51	22.84	6592421
2009-05-19	22.85	23.02	22.81	22.97	6450892
2009-05-20	23.11	23.22	22.98	23.00	10199178
2009-05-21	22.81	22.90	22.66	22.79	5728049
2009-05-22	22.76	23.13	22.76	22.93	6040330
2009-05-26	22.92	23.25	22.78	23.22	5478637
2009-05-27	23.20	23.26	22.63	22.63	6976363
2009-05-28	22.76	23.00	22.57	22.87	7245948
2009-05-29	22.93	23.18	22.84	23.12	6894610
2009-06-01	23.34	23.66	23.29	23.58	7258718
2009-06-02	23.61	23.92	23.45	23.82	6547283
2009-06-03	23.80	23.80	23.54	23.70	6743335
2009-06-04	23.67	23.81	23.47	23.74	6186459
2009-06-05	23.90	23.96	23.53	23.62	4533762
2009-06-08	23.48	23.82	23.44	23.71	4605833
2009-06-09	23.80	23.80	23.50	23.50	5158056
2009-06-10	23.59	23.68	23.18	23.24	6272303
2009-06-11	23.30	23.63	23.28	23.34	4375055
2009-06-12	23.26	23.52	23.23	23.52	5717068
2009-06-15	23.41	23.41	22.95	22.95	6131141
2009-06-16	23.00	23.02	22.65	22.65	5372542
2009-06-17	22.77	23.00	22.70	22.88	6574996
2009-06-18	22.88	23.31	22.81	23.30	5950113
2009-06-19	23.20	23.30	22.82	22.89	6319122
2009-06-22	22.82	22.90	22.69	22.80	3975010
2009-06-23	22.76	22.89	22.66	22.66	3668106
2009-06-24	22.83	22.88	22.64	22.72	6364786
2009-06-25	22.70	23.16	22.64	23.11	6931321
2009-06-26	23.22	23.22	22.91	23.03	3293358
2009-06-29	23.14	23.25	23.02	23.17	2134975
2009-06-30	23.13	23.52	22.90	22.99	3496299
2009-07-01	23.09	23.52	23.09	23.38	6945996
2009-07-02	23.18	23.38	22.89	22.89	4945368
2009-07-06	22.85	23.36	22.82	23.36	5522146
2009-07-07	23.28	23.38	23.06	23.07	4595706
2009-07-08	23.09	23.26	23.05	23.17	6933168
2009-07-09	23.17	23.29	22.94	23.00	3680609
2009-07-10	23.02	23.13	22.85	22.89	3175584
2009-07-13	22.88	23.31	22.88	23.30	2694341
2009-07-14	23.28	23.38	23.21	23.37	4134997
2009-07-15	23.56	23.80	23.41	23.75	4629230
2009-07-16	23.75	23.92	23.65	23.91	4606415
2009-07-17	23.91	23.96	23.80	23.93	3502117
2009-07-20	24.06	24.06	23.75	24.00	5113312
2009-07-21	24.10	24.18	23.77	23.97	6419498
2009-07-22	24.04	24.11	23.93	23.98	4032313
2009-07-23	24.08	24.48	23.95	24.31	5286783
2009-07-24	24.30	24.53	24.24	24.53	2274492
2009-07-27	24.41	24.53	24.24	24.44	4539633
2009-07-28	24.29	24.52	24.29	24.47	4661846
2009-07-29	24.33	24.65	24.33	24.60	3655836
2009-07-30	24.80	24.89	24.57	24.57	4900532
2009-07-31	24.65	24.82	24.51	24.52	4421830
2009-08-03	24.63	24.75	24.39	24.55	5843724
2009-08-04	24.52	24.77	24.49	24.59	4355065
2009-08-05	24.54	24.57	24.28	24.43	4473775
2009-08-06	24.41	24.45	24.08	24.18	6181173
2009-08-07	24.21	24.35	24.14	24.28	6299381
2009-08-10	24.28	24.33	24.15	24.30	4821484
2009-08-11	24.31	24.37	24.25	24.30	2613921
2009-08-12	24.22	24.47	24.21	24.29	2812095
2009-08-13	24.35	24.43	24.17	24.43	5435193
2009-08-14	24.39	24.51	24.18	24.40	2434917
2009-08-17	24.10	24.27	24.08	24.15	3634799
2009-08-18	24.10	24.27	24.02	24.19	3225039
2009-08-19	24.05	24.40	24.05	24.35	2962224
2009-08-20	24.29	24.54	24.29	24.47	2923730
2009-08-21	24.58	24.83	24.55	24.74	3033146
2009-08-24	24.87	24.89	24.68	24.75	1557828
2009-08-25	24.75	25.01	24.73	24.79	4690515
2009-08-26	24.82	24.99	24.77	24.87	3094744
2009-08-27	24.94	24.94	24.69	24.87	3329441
2009-08-28	24.91	24.94	24.66	24.77	2780208
2009-08-31	24.72	24.85	24.63	24.82	3750486
2009-09-01	24.71	24.93	24.52	24.59	5906083
2009-09-02	24.55	24.67	24.48	24.61	4708546
2009-09-03	24.85	24.85	24.51	24.66	4783497
2009-09-04	24.70	24.89	24.67	24.84	4520384
2009-09-08	24.97	25.11	24.91	25.05	9057134
2009-09-09	25.10	25.15	24.97	25.04	4949382
2009-09-10	25.10	25.26	25.09	25.22	5524926
2009-09-11	25.38	25.38	25.21	25.33	6393113
2009-09-14	25.12	25.36	25.10	25.27	3836518
2009-09-15	25.36	25.37	25.07	25.14	4470389
2009-09-16	25.25	25.34	25.08	25.34	6054670
2009-09-17	25.36	25.44	25.23	25.25	7982888
2009-09-18	25.22	25.43	25.17	25.40	10221899
2009-09-21	25.37	25.39	25.23	25.32	5289517
2009-09-22	25.44	25.44	25.25	25.37	3232808
2009-09-23	25.44	25.68	25.37	25.37	5099667
2009-09-24	25.41	25.50	25.22	25.24	5438996
2009-09-25	25.32	25.39	25.19	25.24	4412954
2009-09-28	25.16	25.45	25.16	25.29	5071735
2009-09-29	25.42	25.56	25.38	25.41	4600481
2009-09-30	25.50	25.53	25.20	25.46	5376419
2009-10-01	25.39	25.46	25.16	25.23	10605064
2009-10-02	25.09	25.40	25.09	25.31	5438000
2009-10-05	25.29	25.40	25.10	25.37	4912698
2009-10-06	25.41	25.65	25.41	25.60	5367923
2009-10-07	25.63	25.71	25.57	25.71	4390283
2009-10-08	25.74	25.92	25.73	25.86	3002641
2009-10-09	25.89	25.94	25.79	25.92	3633667
2009-10-12	25.90	26.12	25.90	26.03	1902702
2009-10-13	26.02	26.02	25.84	25.94	2224269
2009-10-14	26.14	26.14	25.94	26.03	4402129
2009-10-15	26.01	26.27	25.97	26.23	3667777
2009-10-16	26.15	26.45	26.15	26.37	4825738
2009-10-19	26.41	26.64	26.37	26.52	10552656
2009-10-20	26.50	26.66	26.44	26.49	8234700
2009-10-21	26.45	26.66	26.23	26.29	11709133
2009-10-22	26.24	26.45	26.13	26.33	5120279
2009-10-23	26.40	26.40	25.99	26.07	6902805
2009-10-26	26.05	26.27	25.83	25.87	5801493
2009-10-27	25.90	26.03	25.79	25.89	6461703
2009-10-28	25.81	26.06	25.79	25.82	14674822
2009-10-29	26.06	26.29	25.94	26.24	9853711
2009-10-30	26.21	26.30	25.80	25.83	8113468
2009-11-02	25.83	26.12	25.83	26.08	8836506
2009-11-03	25.97	26.08	25.78	25.91	18182500
2009-11-04	25.95	26.25	25.94	26.01	8038976
2009-11-05	25.90	26.16	25.77	26.13	11922027
2009-11-06	26.01	26.24	25.96	26.20	4571908
2009-11-09	26.41	26.63	26.26	26.63	5407160
2009-11-10	26.62	26.76	26.53	26.62	3515304
2009-11-11	26.76	26.76	26.57	26.70	7192351
2009-11-12	26.67	26.80	26.52	26.54	4785197
2009-11-13	26.64	26.77	26.51	26.72	4049906
2009-11-16	26.77	27.01	26.77	26.87	5215909
2009-11-17	26.85	27.00	26.85	27.00	4238623
2009-11-18	27.02	27.02	26.80	26.98	6226296
2009-11-19	26.84	26.91	26.65	26.85	6207318
2009-11-20	26.74	26.97	26.74	26.89	5682772
2009-11-23	27.06	27.23	27.06	27.12	4272006
2009-11-24	27.06	27.21	27.02	27.18	4565957
2009-11-25	27.24	27.24	27.12	27.13	4851713
2009-11-27	26.54	27.01	26.53	26.88	3912428
2009-11-30	26.91	26.91	26.68	26.78	4728358
2009-12-01	27.00	27.16	26.83	27.15	5351441
2009-12-02	27.07	27.19	27.00	27.12	4973387
2009-12-03	27.16	27.16	26.87	26.91	7580129
2009-12-04	27.13	27.29	26.87	27.05	8089749
2009-12-07	26.92	27.11	26.92	27.02	4439576
2009-12-08	26.90	26.90	26.60	26.71	9975144
2009-12-09	26.73	26.78	26.59	26.76	6639480
2009-12-10	26.97	27.00	26.82	26.85	6643661
2009-12-11	26.99	27.13	26.94	27.00	4554384
2009-12-14	27.12	27.18	27.02	27.10	4087523
2009-12-15	27.06	27.06	26.92	26.99	5234516
2009-12-16	27.09	27.10	26.85	26.86	6109175
2009-12-17	26.73	26.79	26.53	26.54	10700305
2009-12-18	26.53	26.53	25.96	26.24	10117451
2009-12-21	26.35	26.53	26.27	26.38	7650237
2009-12-22	26.35	26.58	26.35	26.56	4110761
2009-12-23	26.51	26.64	26.50	26.58	3559213
2009-12-24	26.63	26.72	26.60	26.68	1568138
2009-12-28	26.81	26.81	26.65	26.73	8470684
2009-12-29	26.75	26.85	26.75	26.78	3185999
2009-12-30	26.73	26.82	26.69	26.73	3142506
2009-12-31	26.80	26.80	26.44	26.47	5099353
2010-01-04	26.45	26.78	26.45	26.67	8465873
2010-01-05	26.69	26.72	26.54	26.68	11805325
2010-01-06	26.65	26.69	26.54	26.66	9267001
2010-01-07	26.74	26.74	26.51	26.66	6951486
2010-01-08	26.60	26.60	26.42	26.57	5437373
2010-01-11	26.56	26.68	26.38	26.64	6140142
2010-01-12	26.54	26.79	26.54	26.79	6822390
2010-01-13	26.80	27.04	26.79	26.98	7926687
2010-01-14	26.94	27.00	26.87	26.90	5258856
2010-01-15	26.94	26.98	26.67	26.77	11968743
2010-01-19	26.84	26.97	26.72	26.93	10974120
2010-01-20	26.88	26.88	26.53	26.73	8670404
2010-01-21	26.71	26.84	26.29	26.35	9044686
2010-01-22	26.25	26.49	26.20	26.29	9082312
2010-01-25	26.48	26.49	26.21	26.34	6078233
2010-01-26	26.21	26.41	26.16	26.31	8116668
2010-01-27	26.28	26.40	26.17	26.37	12558314
2010-01-28	26.41	26.61	26.29	26.30	14181621
2010-01-29	26.42	26.57	26.20	26.20	8930428
2010-02-01	26.36	26.45	26.25	26.40	9019599
2010-02-02	26.45	26.81	26.39	26.78	7433198
2010-02-03	26.71	26.71	26.54	26.59	6566896
2010-02-04	26.51	26.52	26.00	26.05	10827230
2010-02-05	26.00	26.05	25.71	25.98	13527398
2010-02-08	26.05	26.17	25.93	25.95	5150891
2010-02-09	26.19	26.40	26.04	26.26	7456448
2010-02-10	26.28	26.29	26.04	26.23	6364539
2010-02-11	26.22	26.49	26.06	26.44	5879742
2010-02-12	26.26	26.49	26.19	26.44	8895368
2010-02-16	26.50	26.73	26.44	26.71	7113858
2010-02-17	26.79	26.93	26.72	26.90	7493527
2010-02-18	26.89	27.12	26.83	27.06	7540241
2010-02-19	27.05	27.20	26.94	27.12	4443827
2010-02-22	27.20	27.21	27.04	27.12	4414310
2010-02-23	27.03	27.15	26.83	26.97	8464244
2010-02-24	26.98	27.15	26.92	27.14	4148323
2010-02-25	26.90	27.20	26.82	27.16	6443261
2010-02-26	27.20	27.20	26.96	27.03	5805856
2010-03-01	27.13	27.24	27.02	27.22	4360103
2010-03-02	27.27	27.38	27.22	27.32	14651908
2010-03-03	27.36	27.42	27.27	27.33	7570119
2010-03-04	27.42	27.53	27.36	27.42	5479458
2010-03-05	27.56	27.61	27.41	27.59	5123177
2010-03-08	27.58	27.62	27.45	27.49	2690763
2010-03-09	27.43	27.57	27.41	27.45	4602789
2010-03-10	27.49	27.49	27.34	27.41	4572990
2010-03-11	27.36	27.48	27.23	27.46	6088451
2010-03-12	27.50	27.54	27.44	27.48	14073078
2010-03-15	27.45	27.71	27.45	27.69	4104834
2010-03-16	27.66	27.84	27.66	27.82	5360481
2010-03-17	27.89	27.98	27.81	27.94	3963642
2010-03-18	27.94	27.99	27.88	27.97	4595937
2010-03-19	27.92	27.95	27.64	27.77	4385163
2010-03-22	27.66	27.95	27.65	27.91	3038753
2010-03-23	27.90	28.17	27.88	28.13	5327371
2010-03-24	28.12	28.12	27.85	27.93	3325519
2010-03-25	28.03	28.04	27.85	27.89	3843497
2010-03-26	27.95	27.99	27.81	27.91	3289218
2010-03-29	28.00	28.11	27.93	28.04	6690744
2010-03-30	28.10	28.19	28.01	28.09	3458080
2010-03-31	28.05	28.07	27.91	27.93	4757192
2010-04-01	28.06	28.16	27.98	28.11	4442597
2010-04-05	28.19	28.19	28.06	28.11	3603491
2010-04-06	28.03	28.07	27.99	28.02	3965561
2010-04-07	28.00	28.00	27.79	27.84	3591110
2010-04-08	27.84	27.94	27.76	27.89	2570491
2010-04-09	27.94	28.06	27.87	28.04	3338976
2010-04-12	28.03	28.13	28.01	28.13	4089985
2010-04-13	28.03	28.12	27.89	28.04	3045759
2010-04-14	28.03	28.08	27.91	28.08	3634482
2010-04-15	27.96	28.03	27.90	28.03	3876266
2010-04-16	27.94	28.13	27.81	27.91	6528977
2010-04-19	27.85	28.03	27.83	28.02	4791039
2010-04-20	28.07	28.17	28.01	28.10	5377797
2010-04-21	28.15	28.20	28.04	28.10	5605406
2010-04-22	27.96	28.10	27.88	28.10	5113545
2010-04-23	28.07	28.07	27.87	28.03	4651130
2010-04-26	28.05	28.13	27.96	27.97	4457349
2010-04-27	27.84	27.90	27.46	27.48	8249216
2010-04-28	27.59	27.77	27.45	27.70	5162092
2010-04-29	27.78	27.91	27.65	27.79	4095499
2010-04-30	27.77	27.95	27.62	27.63	7474566
2010-05-03	27.66	27.86	27.62	27.79	3372735
2010-05-04	27.59	27.74	27.46	27.51	12393232
2010-05-05	27.40	27.69	27.40	27.61	9051083
2010-05-06	27.50	27.57	24.95	26.92	11302103
2010-05-07	26.80	26.99	26.53	26.74	10845591
2010-05-10	27.61	27.61	27.26	27.52	8008739
2010-05-11	27.33	27.70	27.28	27.51	5904645
2010-05-12	27.51	27.70	27.44	27.70	6882861
2010-05-13	27.68	27.83	27.53	27.53	3342205
2010-05-14	27.49	27.58	27.17	27.27	7372879
2010-05-17	27.37	27.58	27.22	27.56	7124162
2010-05-18	27.70	27.78	27.39	27.40	8629112
2010-05-19	27.24	27.47	27.15	27.33	11727445
2010-05-20	27.00	27.00	26.46	26.52	18458966
2010-05-21	26.12	26.62	26.09	26.62	11238098
2010-05-24	26.50	26.62	26.35	26.43	6136039
2010-05-25	25.91	26.18	25.78	26.12	15939742
2010-05-26	26.18	26.36	25.93	25.95	7443986
2010-05-27	26.31	26.48	26.18	26.48	12367902
2010-05-28	26.50	26.55	26.32	26.35	7409851
2010-06-01	26.26	26.60	26.08	26.29	10514681
2010-06-02	26.41	26.74	26.32	26.74	7420589
2010-06-03	26.80	26.85	26.62	26.78	5494121
2010-06-04	26.55	26.55	26.01	26.07	9126591
2010-06-07	26.02	26.24	25.87	25.87	9539964
2010-06-08	25.90	26.32	25.85	26.29	9560027
2010-06-09	26.49	26.61	26.17	26.24	8617016
2010-06-10	26.52	26.71	26.49	26.69	8597776
2010-06-11	26.54	26.54	26.25	26.47	6023352
2010-06-14	26.66	26.77	26.57	26.62	5606515
2010-06-15	26.76	26.90	26.67	26.89	5392444
2010-06-16	26.75	26.83	26.67	26.71	3648759
2010-06-17	26.83	26.97	26.69	26.95	6245053
2010-06-18	26.86	26.89	26.66	26.66	7709309
2010-06-21	26.90	26.96	26.51	26.59	5379598
2010-06-22	26.57	26.69	26.30	26.30	7044157
2010-06-23	26.40	26.54	26.26	26.47	6769789
2010-06-24	26.32	26.39	26.13	26.15	4779703
2010-06-25	26.19	26.23	25.86	25.88	10611270
2010-06-28	25.90	26.21	25.83	26.10	7855010
2010-06-29	25.90	25.98	25.60	25.68	10234516
2010-06-30	25.61	25.72	25.43	25.50	6563542
2010-07-01	25.53	25.59	25.30	25.55	9774246
2010-07-02	25.60	25.62	25.36	25.45	4874519
2010-07-06	25.69	25.79	25.40	25.60	6912306
2010-07-07	25.63	26.12	25.55	26.09	6495061
2010-07-08	26.28	26.49	26.19	26.48	6357708
2010-07-09	26.47	26.52	26.37	26.48	6894897
2010-07-12	26.38	26.57	26.38	26.57	3786229
2010-07-13	26.76	26.86	26.68	26.81	6162268
2010-07-14	26.71	26.86	26.65	26.82	4597039
2010-07-15	26.85	26.95	26.65	26.90	4131459
2010-07-16	26.79	26.90	26.48	26.52	7828226
2010-07-19	26.52	26.62	26.47	26.57	6491678
2010-07-20	26.34	26.92	26.34	26.89	7287629
2010-07-21	26.98	26.99	26.53	26.60	11401267
2010-07-22	26.83	26.98	26.79	26.90	7042872
2010-07-23	26.86	27.21	26.86	27.15	10102810
2010-07-26	27.23	27.29	27.13	27.29	8753186
2010-07-27	27.36	27.46	27.26	27.39	19712514
2010-07-28	27.34	27.41	27.21	27.24	7199446
2010-07-29	27.24	27.24	26.77	26.91	11052564
2010-07-30	26.74	27.07	26.68	26.98	7392923
2010-08-02	27.26	27.29	27.13	27.29	7790265
2010-08-03	27.11	27.16	26.99	27.05	7104037
2010-08-04	27.09	27.22	27.03	27.15	4458547
2010-08-05	27.06	27.08	26.96	27.03	18512439
2010-08-06	26.91	27.10	26.80	27.09	8371973
2010-08-09	27.21	27.31	27.12	27.23	3650720
2010-08-10	27.09	27.43	27.05	27.29	7496991
2010-08-11	27.01	27.01	26.80	26.84	9337565
2010-08-12	26.55	26.85	26.54	26.81	6405290
2010-08-13	26.69	26.87	26.68	26.80	4437916
2010-08-16	26.58	26.82	26.53	26.77	5078943
2010-08-17	27.00	27.17	26.83	27.03	5250461
2010-08-18	26.98	27.14	26.89	27.05	5379373
2010-08-19	26.96	26.97	26.62	26.73	7941183
2010-08-20	26.65	26.77	26.64	26.73	5856302
2010-08-23	26.82	26.94	26.77	26.79	4149890
2010-08-24	26.54	26.80	26.50	26.66	8427748
2010-08-25	26.52	26.80	26.49	26.72	6545740
2010-08-26	26.74	26.82	26.46	26.52	7550096
2010-08-27	26.68	26.72	26.35	26.69	9874382
2010-08-30	26.67	26.77	26.46	26.46	8007711
2010-08-31	26.44	26.64	26.37	26.48	12423290
2010-09-01	26.77	27.00	26.71	26.95	9661475
2010-09-02	26.95	27.12	26.94	27.12	6035637
2010-09-03	27.25	27.29	27.11	27.29	5842742
2010-09-07	27.22	27.30	27.15	27.18	6444006
2010-09-08	27.22	27.35	27.19	27.30	5738025
2010-09-09	27.47	27.48	27.29	27.39	4963841
2010-09-10	27.40	27.56	27.38	27.52	4011161
2010-09-13	27.72	27.72	27.46	27.55	5256513
2010-09-14	27.53	27.70	27.46	27.60	8514629
2010-09-15	27.55	27.83	27.52	27.79	6451208
2010-09-16	27.71	27.82	27.64	27.82	6886134
2010-09-17	27.73	27.75	27.55	27.55	10603715
2010-09-20	27.66	27.89	27.57	27.85	6365700
2010-09-21	27.88	27.89	27.66	27.80	13369265
2010-09-22	27.81	27.92	27.77	27.85	5931276
2010-09-23	27.73	27.84	27.63	27.67	8952084
2010-09-24	27.91	28.11	27.87	28.04	4518408
2010-09-27	28.04	28.04	27.87	27.88	3613906
2010-09-28	27.97	28.15	27.78	28.06	5662962
2010-09-29	28.05	28.09	27.92	27.98	5329483
2010-09-30	28.10	28.22	27.77	27.88	8385992
2010-10-01	27.91	28.02	27.81	27.93	5417890
2010-10-04	27.89	28.02	27.76	27.85	6300722
2010-10-05	28.03	28.16	28.00	28.11	5418158
2010-10-06	28.22	28.24	28.09	28.23	4640842
2010-10-07	28.33	28.33	28.04	28.13	4444701
2010-10-08	28.13	28.24	28.07	28.19	4196379
2010-10-11	28.21	28.25	28.15	28.22	3051593
2010-10-12	28.18	28.37	28.14	28.29	5885604
2010-10-13	28.43	28.67	28.35	28.53	8268263
2010-10-14	28.57	28.62	28.42	28.54	3705212
2010-10-15	28.65	28.71	28.51	28.61	6481194
2010-10-18	28.60	28.73	28.60	28.71	4013769
2010-10-19	28.57	28.59	28.28	28.36	5782228
2010-10-20	28.53	28.71	28.44	28.61	4200931
2010-10-21	28.65	28.87	28.58	28.71	6328363
2010-10-22	28.79	28.82	28.71	28.80	4073766
2010-10-25	28.89	29.00	28.84	28.88	5218117
2010-10-26	28.72	28.75	28.60	28.72	3881427
2010-10-27	28.61	28.63	28.38	28.57	8722678
2010-10-28	28.69	28.74	28.54	28.67	6704655
2010-10-29	28.61	28.77	28.61	28.77	6424703
2010-11-01	28.88	28.90	28.56	28.65	7641392
2010-11-02	28.79	28.86	28.78	28.82	3161261
2010-11-03	28.90	28.92	28.67	28.91	8917168
2010-11-04	29.14	29.27	29.06	29.26	9505686
2010-11-05	29.19	29.23	29.02	29.11	6008732
2010-11-08	29.04	29.07	28.93	29.06	8569893
2010-11-09	29.07	29.07	28.83	28.91	6868883
2010-11-10	28.91	28.91	28.67	28.82	8337188
2010-11-11	28.66	28.85	28.65	28.85	6433585
2010-11-12	28.70	28.79	28.61	28.71	8355835
2010-11-15	28.78	28.87	28.70	28.72	4377615
2010-11-16	28.66	28.73	28.31	28.40	6364935
2010-11-17	28.45	28.52	28.36	28.41	9451600
2010-11-18	28.60	28.85	28.59	28.79	5221406
2010-11-19	28.78	28.83	28.65	28.81	3591214
2010-11-22	28.69	28.82	28.56	28.81	4968663
2010-11-23	28.63	28.63	28.41	28.47	5976571
2010-11-24	28.62	28.71	28.58	28.69	4283939
2010-11-26	28.57	28.63	28.47	28.50	2126470
2010-11-29	28.37	28.52	28.22	28.45	4896897
2010-11-30	28.28	28.46	28.24	28.32	9236207
2010-12-01	28.54	28.83	28.54	28.78	6468575
2010-12-02	28.75	28.82	28.70	28.80	9095474
2010-12-03	28.69	28.86	28.69	28.81	5146074
2010-12-06	28.76	28.83	28.74	28.74	4836467
2010-12-07	28.90	29.00	28.86	28.90	8562383
2010-12-08	28.93	29.02	28.87	29.01	4780654
2010-12-09	29.11	29.14	29.01	29.09	3764671
2010-12-10	29.14	29.24	29.10	29.14	3169492
2010-12-13	29.25	29.25	29.11	29.14	6420331
2010-12-14	29.19	29.34	29.18	29.28	4649142
2010-12-15	29.24	29.38	29.23	29.31	4278360
2010-12-16	29.36	29.58	29.23	29.57	7166947
2010-12-17	29.31	29.39	29.24	29.36	8099728
2010-12-20	29.44	29.44	29.28	29.33	5233430
2010-12-21	29.42	29.45	29.23	29.26	3154141
2010-12-22	29.27	29.39	29.25	29.39	2306253
2010-12-23	29.32	29.42	29.30	29.40	2988583
2010-12-27	29.34	29.34	29.26	29.26	1507691
2010-12-28	29.31	29.35	29.23	29.34	1966155
2010-12-29	29.37	29.40	29.31	29.35	2499367
2010-12-30	29.30	29.33	29.25	29.30	3824944
2010-12-31	29.29	29.37	29.23	29.31	3625065
2011-01-03	29.43	29.44	29.30	29.35	5257144
2011-01-04	29.33	29.35	29.17	29.27	5187214
2011-01-05	29.21	29.37	29.19	29.28	4494650
2011-01-06	29.28	29.30	29.10	29.18	5437509
2011-01-07	29.17	29.18	28.95	29.03	5449759
2011-01-10	28.98	29.08	28.93	29.05	4486143
2011-01-11	29.13	29.14	28.97	29.03	3442072
2011-01-12	29.17	29.32	29.09	29.27	4487908
2011-01-13	29.22	29.37	29.22	29.33	4778949
2011-01-14	29.29	29.36	29.26	29.33	4097054
2011-01-18	29.35	29.46	29.32	29.35	3321485
2011-01-19	29.37	29.41	29.21	29.29	5165416
2011-01-20	29.28	29.51	29.28	29.44	15486315
2011-01-21	29.53	29.59	29.41	29.49	4508173
2011-01-24	29.47	29.57	29.42	29.54	4961597
2011-01-25	29.52	29.67	29.48	29.64	9109613
2011-01-26	29.70	29.72	29.53	29.56	6028572
2011-01-27	29.40	29.44	29.19	29.26	15264257
2011-01-28	29.29	29.36	28.92	28.98	9732208
2011-01-31	28.96	29.01	28.80	28.88	6825374
2011-02-01	29.00	29.17	28.99	29.09	11650017
2011-02-02	29.00	29.06	28.89	28.98	8214005
2011-02-03	28.91	29.16	28.91	29.13	3306298
2011-02-04	29.16	29.32	29.08	29.30	4638806
2011-02-07	29.30	29.41	29.27	29.34	5262171
2011-02-08	29.35	29.50	29.30	29.48	3624108
2011-02-09	29.44	29.56	29.43	29.53	2587157
2011-02-10	29.47	29.54	29.29	29.42	5797497
2011-02-11	29.26	29.60	29.22	29.58	6767696
2011-02-14	29.50	29.57	29.39	29.45	5828933
2011-02-15	29.37	29.47	29.32	29.44	5229647
2011-02-16	29.45	29.54	29.42	29.52	4122173
2011-02-17	29.43	29.72	29.43	29.72	6706347
2011-02-18	29.77	29.82	29.63	29.80	5524337
2011-02-22	29.57	29.77	29.50	29.59	16824468
2011-02-23	29.59	29.67	29.49	29.52	7403456
2011-02-24	29.47	29.60	29.27	29.40	7419613
2011-02-25	29.45	29.55	29.40	29.55	4057279
2011-02-28	29.61	29.77	29.55	29.70	5388336
2011-03-01	29.84	29.89	29.47	29.49	6715343
2011-03-02	29.50	29.54	29.35	29.41	4991199
2011-03-03	29.56	29.78	29.52	29.71	9047005
2011-03-04	29.69	29.78	29.42	29.58	14092632
2011-03-07	29.69	29.69	29.42	29.50	14750300
2011-03-08	29.51	29.80	29.51	29.76	5817760
2011-03-09	29.71	29.96	29.69	29.91	14812811
2011-03-10	29.71	29.90	29.67	29.71	8328358
2011-03-11	29.59	29.81	29.56	29.73	7365579
2011-03-14	29.58	29.66	29.40	29.52	5821667
2011-03-15	29.07	29.36	29.01	29.26	12940038
2011-03-16	29.15	29.16	28.72	28.84	13046886
2011-03-17	29.11	29.17	28.89	28.98	7940223
2011-03-18	29.02	29.15	28.90	29.05	7222195
2011-03-21	29.22	29.46	29.20	29.41	5923115
2011-03-22	29.35	29.45	29.32	29.37	5478073
2011-03-23	29.30	29.47	29.24	29.42	5391389
2011-03-24	29.54	29.74	29.51	29.69	5221088
2011-03-25	29.71	29.77	29.67	29.69	4552084
2011-03-28	29.72	29.87	29.68	29.68	6117691
2011-03-29	29.68	29.83	29.64	29.82	3790880
2011-03-30	29.91	30.04	29.91	29.98	10167898
2011-03-31	29.94	30.02	29.92	29.92	4596901
2011-04-01	29.96	30.14	29.96	30.07	5222269
2011-04-04	30.14	30.15	30.06	30.13	2615456
2011-04-05	30.11	30.27	30.10	30.16	4454899
2011-04-06	30.26	30.35	30.22	30.30	6282043
2011-04-07	30.30	30.34	30.17	30.34	4331236
2011-04-08	30.43	30.43	30.16	30.25	7290184
2011-04-11	30.26	30.53	30.26	30.41	6796379
2011-04-12	30.26	30.56	30.26	30.51	9894936
2011-04-13	30.48	30.59	30.46	30.53	5320439
2011-04-14	30.41	30.77	30.41	30.71	6517950
2011-04-15	30.72	30.90	30.67	30.84	8860583
2011-04-18	30.61	30.74	30.54	30.67	10027846
2011-04-19	30.65	30.74	30.56	30.73	7270988
2011-04-20	30.92	30.99	30.87	30.89	6838778
2011-04-21	30.98	31.02	30.86	30.90	5674017
2011-04-25	30.86	30.88	30.71	30.82	6383984
2011-04-26	30.83	31.07	30.81	31.03	6733022
2011-04-27	31.09	31.27	31.07	31.23	7168126
2011-04-28	31.21	31.45	31.11	31.43	5723411
2011-04-29	31.48	31.57	31.43	31.52	16050375
2011-05-02	31.60	31.68	31.50	31.56	7724670
2011-05-03	31.49	31.67	31.48	31.64	10317503
2011-05-04	31.62	31.71	31.55	31.60	11447864
2011-05-05	31.57	31.61	31.28	31.36	17020134
2011-05-06	31.69	31.71	31.36	31.44	10208156
2011-05-09	31.39	31.59	31.39	31.55	5201190
2011-05-10	31.60	31.77	31.59	31.74	7618644
2011-05-11	31.74	31.85	31.59	31.68	7078135
2011-05-12	31.69	32.17	31.69	32.15	10350700
2011-05-13	32.07	32.26	32.02	32.11	6649752
2011-05-16	32.07	32.23	32.00	32.12	11341982
2011-05-17	32.08	32.27	32.02	32.19	13994816
2011-05-18	32.19	32.28	32.06	32.24	10312169
2011-05-19	32.32	32.43	32.22	32.42	11103132
2011-05-20	32.36	32.46	32.24	32.32	12333808
2011-05-23	32.06	32.19	32.03	32.10	7637590
2011-05-24	32.16	32.16	32.04	32.07	7353175
2011-05-25	31.92	31.96	31.73	31.86	23023002
2011-05-26	31.83	31.97	31.68	31.91	8428842
2011-05-27	32.00	32.15	31.99	32.04	4347196
2011-05-31	32.21	32.33	32.12	32.31	7570591
2011-06-01	32.27	32.32	31.95	31.98	14211007
2011-06-02	31.93	31.98	31.50	31.61	11745615
2011-06-03	31.31	31.47	31.25	31.31	9226610
2011-06-06	31.23	31.29	31.14	31.15	6439289
2011-06-07	31.20	31.29	31.08	31.08	13204214
2011-06-08	31.04	31.15	30.96	31.10	8355527
2011-06-09	31.18	31.42	31.09	31.27	5887486
2011-06-10	31.13	31.22	30.89	30.91	10786998
2011-06-13	30.88	31.18	30.87	31.05	10000914
2011-06-14	31.27	31.48	31.19	31.38	10591762
2011-06-15	31.18	31.25	30.80	30.91	24775081
2011-06-16	30.93	31.22	30.91	31.16	10212885
2011-06-17	31.17	31.31	31.11	31.14	13673325
2011-06-20	31.12	31.43	31.06	31.37	8469138
2011-06-21	31.45	31.47	31.29	31.34	12758360
2011-06-22	31.26	31.29	31.12	31.14	9307188
2011-06-23	30.95	30.95	30.58	30.86	18618328
2011-06-24	30.88	30.91	30.57	30.61	8764965
2011-06-27	30.67	30.84	30.63	30.75	5038936
2011-06-28	30.83	30.86	30.74	30.81	19095829
2011-06-29	30.91	31.04	30.91	30.99	9806851
2011-06-30	30.99	31.25	30.99	31.23	10175651
2011-07-01	31.17	31.51	31.12	31.47	8450510
2011-07-05	31.45	31.57	31.40	31.46	7251513
2011-07-06	31.46	31.70	31.42	31.63	8706572
2011-07-07	31.90	31.92	31.79	31.85	7480134
2011-07-08	31.64	31.74	31.57	31.74	5743580
2011-07-11	31.55	31.58	31.42	31.51	8308528
2011-07-12	31.44	31.64	31.37	31.41	5628502
2011-07-13	31.56	31.57	31.33	31.41	5897062
2011-07-14	31.35	31.50	31.20	31.27	6827080
2011-07-15	31.37	31.38	31.14	31.36	10520862
2011-07-18	31.24	31.28	30.99	31.16	5921440
2011-07-19	31.28	31.65	31.24	31.59	8400609
2011-07-20	31.67	31.67	31.40	31.54	3812532
2011-07-21	31.67	31.86	31.60	31.80	6895222
2011-07-22	31.82	31.84	31.67	31.74	8006228
2011-07-25	31.49	31.59	31.41	31.45	5910093
2011-07-26	31.45	31.50	31.34	31.37	5398893
2011-07-27	31.31	31.33	30.98	31.03	7625375
2011-07-28	31.08	31.27	30.98	31.03	6844176
2011-07-29	30.79	31.10	30.77	30.83	12659687
2011-08-01	31.12	31.12	30.44	30.71	11186542
2011-08-02	30.45	30.61	30.29	30.32	12283042
2011-08-03	30.29	30.44	30.08	30.44	13508422
2011-08-04	30.20	30.34	29.45	29.49	18917651
2011-08-05	29.78	30.13	29.22	29.91	24268438
2011-08-08	29.45	29.80	28.70	28.77	25886616
2011-08-09	29.05	29.48	28.07	29.41	28746497
2011-08-10	29.10	29.14	28.31	28.40	22101891
2011-08-11	28.50	29.55	28.45	29.19	20125195
2011-08-12	29.49	29.68	29.21	29.54	12733211
2011-08-15	29.75	29.97	29.53	29.95	23864025
2011-08-16	29.83	30.16	29.77	30.03	13192840
2011-08-17	30.15	30.40	30.03	30.23	12507883
2011-08-18	29.74	29.94	29.33	29.69	17609486
2011-08-19	29.41	30.06	29.41	29.55	14881134
2011-08-22	29.93	30.01	29.55	29.64	8850267
2011-08-23	29.70	30.26	29.62	30.25	12722221
2011-08-24	30.18	30.40	30.08	30.38	12641743
2011-08-25	30.41	30.44	29.83	29.92	13771536
2011-08-26	29.86	30.27	29.35	30.17	9421282
2011-08-29	30.36	30.74	30.35	30.71	13130465
2011-08-30	30.63	30.95	30.48	30.79	10714514
2011-08-31	30.96	31.09	30.74	30.89	8987705
2011-09-01	30.90	31.14	30.74	30.78	11725043
2011-09-02	30.43	30.60	30.31	30.34	10867659
2011-09-06	29.72	30.28	29.63	30.22	11784218
2011-09-07	30.51	30.76	30.46	30.76	8986274
2011-09-08	30.64	30.99	30.58	30.68	6404022
2011-09-09	30.44	30.44	29.86	30.00	12023398
2011-09-12	29.58	30.08	29.56	30.03	10435488
2011-09-13	30.05	30.20	29.82	30.12	8856983
2011-09-14	30.19	30.78	30.04	30.50	12343385
2011-09-15	30.65	30.87	30.52	30.86	9792044
2011-09-16	30.78	30.92	30.69	30.84	12832480
2011-09-19	30.49	30.66	30.38	30.58	6738261
2011-09-20	30.64	30.97	30.56	30.64	7135752
2011-09-21	30.71	30.75	30.01	30.01	12112051
2011-09-22	29.32	29.58	29.17	29.44	19977661
2011-09-23	29.29	29.58	29.24	29.50	13093859
2011-09-26	29.65	30.07	29.53	30.07	12087735
2011-09-27	30.45	30.55	30.09	30.25	15289952
2011-09-28	30.31	30.36	29.64	29.68	12297911
2011-09-29	30.05	30.24	29.62	29.97	8661180
2011-09-30	29.77	30.09	29.63	29.66	14877815
2011-10-03	29.48	29.83	29.23	29.23	17137561
2011-10-04	28.95	29.52	28.70	29.51	15177566
2011-10-05	29.46	29.58	29.34	29.55	9946772
2011-10-06	29.61	29.92	29.44	29.90	9943695
2011-10-07	30.04	30.28	29.89	30.07	10812532
2011-10-10	30.31	30.54	30.30	30.54	5676345
2011-10-11	30.43	30.55	30.35	30.48	5435680
2011-10-12	30.61	30.90	30.60	30.72	7715366
2011-10-13	30.67	30.73	30.45	30.63	4139616
2011-10-14	30.86	30.92	30.70	30.87	4205008
2011-10-17	30.76	30.93	30.54	30.66	5765886
2011-10-18	30.63	31.13	30.40	30.89	14981269
2011-10-19	30.91	31.07	30.74	30.80	7398521
2011-10-20	30.87	31.10	30.78	30.97	6276605
2011-10-21	31.28	31.47	31.17	31.47	13734840
2011-10-24	31.48	31.48	31.18	31.25	9755188
2011-10-25	31.18	31.22	30.85	30.88	13392860
2011-10-26	31.18	31.22	30.76	31.19	5286104
2011-10-27	31.57	31.68	31.27	31.59	21684463
2011-10-28	31.45	31.58	31.34	31.51	11994462
2011-10-31	31.31	31.43	31.04	31.04	8271600
2011-11-01	30.53	30.80	30.46	30.50	18721161
2011-11-02	30.79	30.84	30.60	30.79	4854325
2011-11-03	31.03	31.19	30.89	31.17	5172068
2011-11-04	30.93	31.05	30.79	30.99	4886278
2011-11-07	31.00	31.25	30.83	31.25	4930047
2011-11-08	31.31	31.58	31.15	31.56	5827133
2011-11-09	31.17	31.17	30.70	30.82	6187623
2011-11-10	31.09	31.20	30.82	31.12	4501172
2011-11-11	31.30	31.52	31.30	31.48	3135330
2011-11-14	31.38	31.38	31.14	31.21	2725816
2011-11-15	31.19	31.45	31.14	31.36	6358362
2011-11-16	31.14	31.49	31.04	31.08	7333272
2011-11-17	30.95	31.23	30.77	30.97	6727316
2011-11-18	31.05	31.15	30.92	31.06	8138617
2011-11-21	30.74	30.83	30.45	30.56	21788060
2011-11-22	30.49	30.82	30.49	30.59	5778579
2011-11-23	30.38	30.47	30.19	30.26	5091291
2011-11-25	30.29	30.57	30.23	30.37	3223575
2011-11-28	30.77	30.89	30.68	30.85	6760213
2011-11-29	30.94	31.27	30.91	31.17	4812464
2011-11-30	31.65	31.93	31.62	31.90	7077906
2011-12-01	31.96	32.10	31.76	31.85	11693622
2011-12-02	32.01	32.05	31.74	31.74	5688525
2011-12-05	32.09	32.09	31.74	31.93	7178473
2011-12-06	31.90	32.11	31.83	31.97	5992939
2011-12-07	31.93	32.16	31.77	32.05	5951235
2011-12-08	31.93	31.96	31.63	31.68	5215262
2011-12-09	31.83	32.07	31.77	32.01	3885007
2011-12-12	31.79	31.92	31.54	31.72	5890457
2011-12-13	31.90	31.99	31.37	31.65	6460910
2011-12-14	31.58	31.76	31.45	31.49	5653127
2011-12-15	31.61	31.88	31.60	31.81	7244064
2011-12-16	31.78	31.78	31.43	31.49	9366526
2011-12-19	31.53	31.77	31.30	31.36	4628857
2011-12-20	31.69	32.06	31.63	32.01	6064208
2011-12-21	31.86	32.40	31.86	32.35	8074702
2011-12-22	32.44	32.44	32.23	32.34	4135618
2011-12-23	32.35	32.61	32.32	32.57	5227692
2011-12-27	32.58	32.72	32.55	32.63	3918398
2011-12-28	32.67	32.67	32.42	32.47	3647074
2011-12-29	32.48	32.68	32.48	32.64	2933273
2011-12-30	32.56	32.61	32.46	32.49	2935038
2012-01-03	32.69	32.78	32.45	32.46	20757870
2012-01-04	32.40	32.45	32.29	32.39	6855143
2012-01-05	32.33	32.40	32.17	32.37	4562965
2012-01-06	32.42	32.42	32.10	32.16	6365907
2012-01-09	32.24	32.25	32.12	32.21	3304818
2012-01-10	32.44	32.44	32.29	32.32	5053557
2012-01-11	32.18	32.28	32.10	32.18	5383953
2012-01-12	32.26	32.32	32.08	32.17	4733006
2012-01-13	32.09	32.18	31.94	32.14	5588976
2012-01-17	32.41	32.42	32.26	32.26	6746423
2012-01-18	32.25	32.36	32.18	32.33	5147077
2012-01-19	32.36	32.46	32.22	32.39	5962188
2012-01-20	32.34	32.45	32.24	32.40	11017707
2012-01-23	32.31	32.40	32.21	32.37	21798707
2012-01-24	32.21	32.27	32.16	32.19	5885225
2012-01-25	32.09	32.60	32.07	32.56	7762011
2012-01-26	32.65	32.71	32.35	32.44	6762442
2012-01-27	32.30	32.40	32.10	32.22	5682177
2012-01-30	32.08	32.12	31.89	32.01	9644192
2012-01-31	32.16	32.17	31.84	32.03	5874351
2012-02-01	32.16	32.41	32.16	32.26	9538943
2012-02-02	32.31	32.41	32.27	32.38	5452324
2012-02-03	32.48	32.65	32.41	32.48	6662376
2012-02-06	32.41	32.53	32.37	32.46	7379907
2012-02-07	32.38	32.58	32.37	32.49	11209383
2012-02-08	32.58	32.58	32.39	32.50	4694690
2012-02-09	32.53	32.72	32.46	32.68	5976198
2012-02-10	32.52	32.61	32.48	32.61	4576395
2012-02-13	32.71	32.79	32.68	32.75	5427339
2012-02-14	32.62	32.85	32.62	32.83	4678655
2012-02-15	32.92	33.00	32.73	32.82	5330362
2012-02-16	32.84	33.07	32.82	33.03	4185854
2012-02-17	33.10	33.20	32.99	33.06	3525986
2012-02-21	33.07	33.07	32.82	32.87	5557949
2012-02-22	32.87	32.88	32.70	32.78	3682344
2012-02-23	32.71	33.00	32.70	32.95	4279931
2012-02-24	33.00	33.08	32.97	33.06	4660375
2012-02-27	32.95	33.12	32.85	33.06	5544798
2012-02-28	33.07	33.18	33.01	33.17	4875748
2012-02-29	33.14	33.35	33.13	33.23	12843349
2012-03-01	33.25	33.30	32.87	33.18	7828851
2012-03-02	33.15	33.28	33.13	33.21	4036404
2012-03-05	33.19	33.41	33.18	33.36	6070526
2012-03-06	33.16	33.27	33.07	33.08	9765873
2012-03-07	33.15	33.17	32.98	33.13	7278739
2012-03-08	33.24	33.40	33.24	33.36	5795446
2012-03-09	33.37	33.49	33.31	33.47	5234196
2012-03-12	33.39	33.64	33.39	33.59	7409552
2012-03-13	33.69	33.84	33.63	33.84	5126189
2012-03-14	33.80	33.84	33.67	33.74	5727432
2012-03-15	33.71	33.82	33.63	33.80	5293325
2012-03-16	33.69	33.69	33.55	33.60	5354279
2012-03-19	33.58	33.66	33.49	33.62	4210091
2012-03-20	33.48	33.66	33.45	33.60	4792889
2012-03-21	33.56	33.72	33.54	33.65	4171073
2012-03-22	33.58	33.74	33.48	33.68	5471001
2012-03-23	33.72	33.77	33.60	33.76	3105865
2012-03-26	33.82	34.02	33.80	33.99	5562296
2012-03-27	34.10	34.13	33.96	33.97	3310542
2012-03-28	33.95	33.98	33.80	33.89	3537152
2012-03-29	33.78	33.90	33.64	33.88	5045388
2012-03-30	33.95	34.15	33.92	34.08	3775722
2012-04-02	34.08	34.42	34.08	34.35	9978806
2012-04-03	34.24	34.35	34.03	34.16	4460884
2012-04-04	34.00	34.20	33.98	34.05	5436120
2012-04-05	33.98	34.07	33.88	34.05	4562585
2012-04-09	33.76	33.82	33.70	33.74	2747655
2012-04-10	33.70	33.71	33.42	33.44	7105407
2012-04-11	33.62	33.74	33.51	33.61	14575520
2012-04-12	33.58	33.66	33.47	33.64	2666451
2012-04-13	33.59	33.81	33.59	33.63	5539367
2012-04-16	33.74	33.88	33.64	33.77	5805586
2012-04-17	33.98	34.20	33.91	34.11	5715861
2012-04-18	34.06	34.18	34.01	34.12	6362925
2012-04-19	34.16	34.16	33.87	34.00	6953937
2012-04-20	34.08	34.37	34.03	34.31	5243313
2012-04-23	34.00	34.02	33.70	33.78	5378168
2012-04-24	33.86	33.96	33.76	33.79	5679499
2012-04-25	33.90	34.08	33.86	34.01	5500457
2012-04-26	34.05	34.39	34.00	34.32	4135022
2012-04-27	34.32	34.37	34.25	34.27	4944020
2012-04-30	34.24	34.24	34.10	34.18	5605494
2012-05-01	34.18	34.41	34.09	34.27	5090990
2012-05-02	34.26	34.40	34.16	34.30	10754940
2012-05-03	34.35	34.44	34.26	34.35	2322616
2012-05-04	34.32	34.37	34.08	34.08	4986214
2012-05-07	34.00	34.20	34.00	34.13	4204621
2012-05-08	33.98	34.10	33.90	34.05	8638685
2012-05-09	33.90	34.10	33.78	33.88	6841317
2012-05-10	34.04	34.22	34.04	34.12	3172046
2012-05-11	34.05	34.22	34.00	34.03	3289586
2012-05-14	33.85	34.01	33.75	33.89	6937902
2012-05-15	33.81	34.07	33.79	33.85	3297389
2012-05-16	33.91	34.08	33.88	33.96	4610646
2012-05-17	33.99	34.04	33.71	33.72	5266936
2012-05-18	33.77	33.81	33.45	33.52	7303247
2012-05-21	33.62	33.67	33.42	33.65	4944938
2012-05-22	33.65	33.82	33.58	33.69	4275405
2012-05-23	33.62	33.70	33.36	33.60	6277456
2012-05-24	33.64	33.93	33.63	33.92	6473200
2012-05-25	33.93	34.03	33.82	33.89	2864500
2012-05-29	33.97	34.13	33.93	34.13	3345322
2012-05-30	33.97	34.02	33.78	33.85	3231598
2012-05-31	33.89	33.97	33.69	33.78	5125891
2012-06-01	33.46	33.53	33.13	33.16	14138875
2012-06-04	33.17	33.29	33.05	33.27	3855688
2012-06-05	33.20	33.27	33.07	33.23	4985089
2012-06-06	33.31	33.69	33.31	33.68	5551621
2012-06-07	33.94	33.94	33.73	33.80	4819430
2012-06-08	33.78	34.09	33.77	34.09	4118023
2012-06-11	34.24	34.24	33.89	33.93	5824494
2012-06-12	33.94	34.11	33.84	34.09	4685220
2012-06-13	34.02	34.25	33.96	34.05	5569332
2012-06-14	34.10	34.62	34.10	34.51	7900944
2012-06-15	34.42	34.46	34.28	34.33	6792219
2012-06-18	34.34	34.47	34.24	34.42	3234719
2012-06-19	34.47	34.54	34.35	34.39	14235385
2012-06-20	34.31	34.31	33.99	34.21	7010046
2012-06-21	34.23	34.29	33.79	33.81	7127793
2012-06-22	33.94	34.01	33.89	33.91	4075625
2012-06-25	33.78	33.81	33.62	33.70	5722034
2012-06-26	33.80	33.87	33.64	33.78	4592318
2012-06-27	33.89	34.04	33.78	33.98	3772436
2012-06-28	33.83	34.15	33.69	34.13	5746362
2012-06-29	34.50	34.77	34.39	34.77	8007910
2012-07-02	34.63	35.00	34.63	34.97	8832498
2012-07-03	34.99	35.14	34.89	35.13	2151855
2012-07-05	35.08	35.11	34.94	35.00	4472385
2012-07-06	34.83	34.99	34.79	34.96	3676693
2012-07-09	34.99	34.99	34.81	34.92	5360082
2012-07-10	35.05	35.11	34.88	34.96	5276644
2012-07-11	35.03	35.03	34.77	34.91	6852825
2012-07-12	34.85	35.05	34.79	34.94	6885013
2012-07-13	35.04	35.35	34.95	35.33	4999483
2012-07-16	35.24	35.31	35.12	35.15	3956150
2012-07-17	35.24	35.38	35.02	35.30	6212242
2012-07-18	35.29	35.35	35.23	35.31	4904086
2012-07-19	35.38	35.40	35.11	35.26	5982796
2012-07-20	35.09	35.17	34.93	35.05	6919530
2012-07-23	34.80	34.83	34.64	34.74	6449517
2012-07-24	34.81	34.81	34.45	34.63	3924134
2012-07-25	34.72	34.76	34.57	34.64	5133375
2012-07-26	34.95	35.27	34.95	35.21	5811506
2012-07-27	35.30	35.73	35.23	35.61	6313736
2012-07-30	35.61	35.81	35.53	35.79	5766757
2012-07-31	35.82	35.82	35.63	35.63	5051902
2012-08-01	35.79	35.79	35.38	35.45	8705473
2012-08-02	35.26	35.41	35.02	35.16	6016057
2012-08-03	35.50	35.81	35.50	35.75	7232272
2012-08-06	35.89	35.95	35.70	35.73	4097206
2012-08-07	35.87	35.87	35.54	35.54	6347745
2012-08-08	35.58	35.82	35.52	35.79	4813500
2012-08-09	35.74	35.76	35.60	35.64	3254950
2012-08-10	35.57	35.65	35.47	35.63	3044879
2012-08-13	35.63	35.64	35.51	35.62	4432268
2012-08-14	35.78	35.81	35.66	35.76	4091995
2012-08-15	35.83	35.88	35.71	35.78	2833378
2012-08-16	35.72	35.87	35.62	35.87	4111170
2012-08-17	35.86	35.93	35.81	35.90	4605310
2012-08-20	35.85	35.91	35.76	35.90	5377415
2012-08-21	35.94	36.00	35.66	35.68	6429754
2012-08-22	35.65	35.70	35.50	35.57	3998790
2012-08-23	35.56	35.58	35.27	35.29	5382309
2012-08-24	35.27	35.65	35.24	35.60	6677738
2012-08-27	35.65	35.72	35.57	35.65	3317470
2012-08-28	35.65	35.78	35.56	35.67	5877059
2012-08-29	35.67	35.76	35.59	35.59	3848657
2012-08-30	35.55	35.55	35.42	35.45	4806762
2012-08-31	35.60	35.73	35.46	35.52	8650856
2012-09-04	35.51	35.74	35.47	35.67	5942917
2012-09-05	35.69	35.72	35.57	35.61	4504979
2012-09-06	35.70	36.06	35.70	36.05	4791779
2012-09-07	35.98	36.07	35.69	35.76	6167563
2012-09-10	35.72	35.78	35.64	35.72	7045450
2012-09-11	35.71	35.73	35.60	35.61	4499693
2012-09-12	35.64	35.70	35.40	35.42	9593172
2012-09-13	35.41	36.11	35.41	36.05	9155803
2012-09-14	35.99	36.09	35.72	35.81	10535725
2012-09-17	35.78	35.96	35.74	35.88	5369625
2012-09-18	35.90	36.14	35.82	36.08	4888171
2012-09-19	36.11	36.27	36.03	36.18	17987215
2012-09-20	36.14	36.40	36.11	36.38	7029979
2012-09-21	36.25	36.27	35.96	35.96	8846160
2012-09-24	35.88	36.13	35.77	36.08	6189236
2012-09-25	36.11	36.23	35.82	35.83	3766355
2012-09-26	35.82	35.99	35.80	35.83	4846185
2012-09-27	35.89	36.02	35.75	35.95	4990827
2012-09-28	35.81	35.89	35.65	35.83	5648536
2012-10-01	35.84	36.21	35.84	36.06	5444156
2012-10-02	36.14	36.30	35.95	36.09	7288344
2012-10-03	36.13	36.35	36.02	36.20	8157494
2012-10-04	36.32	36.49	36.25	36.37	4704306
2012-10-05	36.47	36.59	36.40	36.51	4746437
2012-10-08	36.43	36.48	36.36	36.40	3024640
2012-10-09	36.30	36.42	36.04	36.05	6898748
2012-10-10	36.11	36.23	35.87	35.90	4799976
2012-10-11	36.08	36.10	35.81	35.82	4780500
2012-10-12	35.93	36.05	35.80	35.85	3637785
2012-10-15	35.93	36.11	35.84	36.09	3933292
2012-10-16	36.18	36.24	36.06	36.18	4171847
2012-10-17	36.21	36.46	36.21	36.34	5464468
2012-10-18	36.24	36.25	36.06	36.14	7520071
2012-10-19	36.12	36.15	35.65	35.71	4963705
2012-10-22	35.67	35.76	35.48	35.73	5963637
2012-10-23	35.48	35.51	35.14	35.25	5008172
2012-10-24	35.27	35.42	35.19	35.25	4127519
2012-10-25	35.48	35.59	35.33	35.47	5155302
2012-10-26	35.49	35.49	35.23	35.35	4537839
2012-10-31	35.61	35.71	35.25	35.39	10607517
2012-11-01	35.46	35.60	35.38	35.41	4944179
2012-11-02	35.53	35.61	33.56	35.20	4617793
2012-11-05	35.08	35.22	34.98	35.14	9441181
2012-11-06	35.20	35.51	35.18	35.40	3443376
2012-11-07	35.20	35.31	34.81	34.98	6083351
2012-11-08	34.95	35.06	34.59	34.60	7502139
2012-11-09	34.50	34.85	34.46	34.60	6354299
2012-11-12	34.60	34.71	34.55	34.60	3303120
2012-11-13	34.47	34.85	34.47	34.58	4295412
2012-11-14	34.65	34.68	34.14	34.22	8883923
2012-11-15	34.11	34.23	33.96	34.19	6756666
2012-11-16	34.11	34.45	34.08	34.41	7026370
2012-11-19	34.59	34.98	34.59	34.97	8628230
2012-11-20	34.99	35.11	34.81	35.10	5457998
2012-11-21	35.20	35.20	35.02	35.15	3736963
2012-11-23	35.23	35.68	35.23	35.67	3058212
2012-11-26	35.50	35.52	35.31	35.41	4365086
2012-11-27	35.45	35.60	35.35	35.38	3345074
2012-11-28	35.36	35.74	35.26	35.72	6404363
2012-11-29	35.70	35.96	35.69	35.91	14168732
2012-11-30	35.89	36.07	35.84	36.04	5690564
2012-12-03	36.01	36.11	35.88	35.90	8409400
2012-12-04	35.84	35.95	35.76	35.83	5125165
2012-12-05	35.82	36.05	35.71	35.89	6201834
2012-12-06	35.97	36.01	35.87	35.93	4850087
2012-12-07	36.07	36.19	35.97	36.18	4591452
2012-12-10	36.10	36.24	36.10	36.14	7959040
2012-12-11	36.27	36.45	36.11	36.16	4862077
2012-12-12	36.28	36.29	36.05	36.08	4649233
2012-12-13	36.19	36.23	35.94	36.02	4965633
2012-12-14	35.93	36.10	35.92	35.96	2437006
2012-12-17	36.04	36.12	35.92	36.04	6632781
2012-12-18	35.97	36.13	35.78	36.03	8218909
2012-12-19	36.08	36.10	35.67	35.67	16482199
2012-12-20	35.73	35.89	35.63	35.87	5870614
2012-12-21	35.18	35.43	34.94	35.17	8263828
2012-12-24	35.05	35.09	34.99	35.06	4714586
2012-12-26	35.05	35.08	34.70	34.76	11087559
2012-12-27	34.76	34.90	34.56	34.82	6487989
2012-12-28	34.63	34.81	34.45	34.45	15265486
2012-12-31	34.38	34.90	34.33	34.90	17880133
2013-01-02	35.40	35.82	35.29	35.80	10814076
2013-01-03	35.75	35.82	35.61	35.71	6537259
2013-01-04	35.67	35.87	35.67	35.81	5942420
2013-01-07	35.76	35.79	35.48	35.57	3029822
2013-01-08	35.55	35.55	35.41	35.47	4506024
2013-01-09	35.56	35.63	35.48	35.55	4310322
2013-01-10	35.66	35.78	35.58	35.76	4083290
2013-01-11	35.80	35.92	35.76	35.92	3021828
2013-01-14	35.91	36.06	35.89	36.03	5080804
2013-01-15	35.96	36.17	35.88	36.14	4265839
2013-01-16	36.05	36.17	36.02	36.09	3322521
2013-01-17	36.25	36.44	36.16	36.33	6186405
2013-01-18	36.40	36.48	36.25	36.48	5659426
2013-01-22	36.45	36.51	36.33	36.49	3817502
2013-01-23	36.47	36.50	36.39	36.48	3602366
2013-01-24	36.50	36.64	36.48	36.58	4568993
2013-01-25	36.72	36.79	36.66	36.76	3930785
2013-01-28	36.76	36.85	36.66	36.79	5114646
2013-01-29	36.77	37.05	36.74	36.99	4868825
2013-01-30	36.97	37.06	36.88	36.92	4374480
2013-01-31	36.95	37.01	36.86	36.89	4374874
2013-02-01	37.12	37.22	36.98	37.17	4855384
2013-02-04	37.05	37.05	36.79	36.85	4500927
2013-02-05	37.03	37.36	37.02	37.26	7608625
2013-02-06	37.16	37.32	37.10	37.31	2893646
2013-02-07	37.28	37.54	37.26	37.51	8721351
2013-02-08	37.56	37.67	37.44	37.48	7203989
2013-02-11	37.53	37.53	37.41	37.48	2957604
2013-02-12	37.52	37.52	37.39	37.44	3308302
2013-02-13	37.51	37.51	37.37	37.48	3165765
2013-02-14	37.59	37.69	37.52	37.56	7964023
2013-02-15	37.50	37.69	37.43	37.61	5690453
2013-02-19	37.71	38.00	37.70	37.99	8141209
2013-02-20	38.03	38.13	37.91	37.92	10454371
2013-02-21	37.89	38.12	37.80	38.04	9752319
2013-02-22	38.12	38.26	38.02	38.26	6182353
2013-02-25	38.39	38.45	37.72	37.74	7873810
2013-02-26	37.83	37.96	37.67	37.83	7656588
2013-02-27	37.88	38.22	37.71	38.11	6406731
2013-02-28	38.15	38.34	38.07	38.09	8069630
2013-03-01	37.90	38.25	37.89	38.22	6584785
2013-03-04	38.15	38.51	38.12	38.51	5105930
2013-03-05	38.64	38.71	38.54	38.64	8253850
2013-03-06	38.67	38.73	38.51	38.55	5795685
2013-03-07	38.65	38.65	38.52	38.55	3375848
2013-03-08	38.67	38.68	38.46	38.62	5178482
2013-03-11	38.68	38.73	38.62	38.66	3624278
2013-03-12	38.65	38.68	38.56	38.62	5323294
2013-03-13	38.70	38.75	38.57	38.72	4112969
2013-03-14	38.77	38.89	38.69	38.85	4250833
2013-03-15	38.59	38.59	38.41	38.49	9104398
2013-03-18	38.28	38.53	38.20	38.37	5045263
2013-03-19	38.41	38.71	38.41	38.69	8304820
2013-03-20	38.82	39.13	38.82	39.06	6377025
2013-03-21	38.99	39.14	38.91	38.94	5588632
2013-03-22	39.11	39.33	39.03	39.30	6132457
2013-03-25	39.36	39.49	39.14	39.27	6282101
2013-03-26	39.42	39.66	39.38	39.64	7227848
2013-03-27	39.55	39.61	39.39	39.61	5357881
2013-03-28	39.64	39.80	39.49	39.77	5040381
2013-04-01	39.73	39.80	39.62	39.75	5370022
2013-04-02	39.87	40.23	39.85	40.18	8043810
2013-04-03	40.27	40.27	39.65	39.74	11956644
2013-04-04	39.82	40.02	39.76	39.95	8889739
2013-04-05	39.61	39.73	39.50	39.66	8528054
2013-04-08	39.66	40.11	39.52	40.11	9479022
2013-04-09	40.18	40.22	39.93	40.07	6614449
2013-04-10	40.17	40.43	40.12	40.37	7325621
2013-04-11	40.46	40.71	40.38	40.57	5973109
2013-04-12	40.41	40.73	40.40	40.71	5782841
2013-04-15	40.64	40.72	40.06	40.06	11248657
2013-04-16	40.35	40.83	40.29	40.81	10341106
2013-04-17	40.64	40.74	40.32	40.46	9761818
2013-04-18	40.40	40.58	40.26	40.38	10303523
2013-04-19	40.44	41.06	40.44	41.01	11227600
2013-04-22	41.07	41.19	40.82	41.11	5973101
2013-04-23	41.22	41.44	40.90	41.43	13184365
2013-04-24	41.25	41.37	40.73	40.77	30015463
2013-04-25	40.86	41.01	40.76	40.90	12200717
2013-04-26	40.80	41.01	40.80	40.89	9481740
2013-04-29	41.01	41.07	40.86	41.02	6695982
2013-04-30	40.98	41.03	40.77	40.94	11354863
2013-05-01	40.89	41.20	40.84	40.90	7556513
2013-05-02	40.91	41.19	40.77	41.05	9193943
2013-05-03	41.27	41.37	41.10	41.23	12843360
2013-05-06	41.20	41.20	40.88	40.93	14530718
2013-05-07	41.01	41.25	40.94	41.24	8152196
2013-05-08	41.23	41.30	41.14	41.29	6623286
2013-05-09	41.26	41.35	40.90	41.00	12872436
2013-05-10	40.92	41.19	40.92	41.16	8304644
2013-05-13	41.12	41.38	41.05	41.23	7821553
2013-05-14	41.21	41.73	41.21	41.72	7373014
2013-05-15	41.70	42.20	41.66	42.14	11728640
2013-05-16	42.03	42.11	41.81	41.88	9313178
2013-05-17	41.89	41.97	41.64	41.94	9368095
2013-05-20	41.91	41.95	41.48	41.51	9866552
2013-05-21	41.63	41.67	41.27	41.55	10408351
2013-05-22	41.58	42.02	41.34	41.48	16898951
2013-05-23	41.14	41.45	41.05	41.31	12831887
2013-05-24	41.32	41.72	41.32	41.70	16015760
2013-05-28	42.06	42.19	41.64	41.77	15727325
2013-05-29	41.53	41.57	40.89	40.97	21415681
2013-05-30	41.02	41.16	40.79	40.81	15949195
2013-05-31	40.72	40.73	40.03	40.05	33824745
2013-06-03	40.15	40.50	39.68	40.49	39020437
2013-06-04	40.64	40.78	40.21	40.50	12962743
2013-06-05	40.39	40.42	40.00	40.01	17079147
2013-06-06	39.99	40.19	39.70	40.18	12352681
2013-06-07	40.39	40.85	40.39	40.68	18700712
2013-06-10	40.85	40.85	40.49	40.68	11190223
2013-06-11	40.45	40.86	40.32	40.58	20334079
2013-06-12	40.73	40.90	40.38	40.38	14908941
2013-06-13	40.47	41.88	40.23	40.80	13050193
2013-06-14	40.73	41.03	40.59	40.70	8453270
2013-06-17	40.83	41.23	40.78	41.06	9877143
2013-06-18	41.06	41.26	40.93	41.21	8441190
2013-06-19	41.21	41.30	40.39	40.39	25795126
2013-06-20	40.05	40.28	39.10	39.17	32296647
2013-06-21	39.21	39.63	39.03	39.43	22743453
2013-06-24	39.15	39.65	38.87	39.27	24973033
2013-06-25	39.44	39.48	39.12	39.33	13004469
2013-06-26	39.57	39.89	39.57	39.74	18133027
2013-06-27	39.99	40.29	39.90	39.92	10033575
2013-06-28	39.84	40.04	39.64	39.67	11033280
2013-07-01	39.91	40.25	39.48	39.96	11795280
2013-07-02	39.94	40.23	39.87	40.01	5441170
2013-07-03	39.88	40.02	39.66	39.93	3985391
2013-07-05	40.02	40.20	39.65	40.03	10602506
2013-07-08	40.08	40.47	40.08	40.43	7611692
2013-07-09	40.70	40.82	40.63	40.73	8937744
2013-07-10	40.73	40.96	40.67	40.78	7701484
2013-07-11	41.21	41.48	41.17	41.42	12282160
2013-07-12	41.35	41.47	41.28	41.43	5566017
2013-07-15	41.50	41.50	41.39	41.49	7075917
2013-07-16	41.14	41.42	41.13	41.34	10156663
2013-07-17	41.41	41.54	41.37	41.42	9365450
2013-07-18	41.41	41.71	41.35	41.56	7136077
2013-07-19	41.57	41.80	41.52	41.80	8352658
2013-07-22	41.84	41.85	41.65	41.71	7887528
2013-07-23	41.75	41.76	41.58	41.63	6122439
2013-07-24	41.74	41.74	41.27	41.36	8262857
2013-07-25	41.28	41.62	41.25	41.58	4720517
2013-07-26	41.42	41.55	41.02	41.53	6073152
2013-07-29	41.47	41.54	41.34	41.44	7492997
2013-07-30	41.51	41.68	41.32	41.40	5733586
2013-07-31	41.41	41.61	41.34	41.39	6735494
2013-08-01	41.60	41.80	41.60	41.73	6207729
2013-08-02	41.61	41.77	41.44	41.75	3956349
2013-08-05	41.74	41.85	41.65	41.78	5010262
2013-08-06	41.76	41.79	41.58	41.73	3148564
2013-08-07	41.59	41.63	41.46	41.53	5987079
2013-08-08	41.65	41.80	41.52	41.75	2915349
2013-08-09	41.67	41.73	41.46	41.57	4266289
2013-08-12	41.41	41.50	41.26	41.45	4208605
2013-08-13	41.55	41.57	41.27	41.48	4178465
2013-08-14	41.46	41.50	41.17	41.19	4871526
2013-08-15	40.88	40.89	40.50	40.53	8854285
2013-08-16	40.46	40.53	40.13	40.29	8607273
2013-08-19	40.27	40.27	40.10	40.11	5126566
2013-08-20	40.19	40.35	40.06	40.12	7174099
2013-08-21	40.01	40.17	39.77	39.81	7900681
2013-08-22	39.82	40.07	39.80	39.98	5501885
2013-08-23	40.08	40.26	40.01	40.21	3352870
2013-08-26	40.22	40.27	39.74	39.74	17412767
2013-08-27	39.44	39.64	39.40	39.53	11462835
2013-08-28	39.44	39.45	39.20	39.23	18628562
2013-08-29	39.08	39.56	39.05	39.39	7454956
2013-08-30	39.51	39.58	39.35	39.51	8672382
2013-09-03	39.69	39.83	39.40	39.48	15164187
2013-09-04	39.46	39.83	39.39	39.73	6468843
2013-09-05	39.79	39.82	39.63	39.67	4525065
2013-09-06	39.81	39.96	39.39	39.77	6976666
2013-09-09	39.79	40.09	39.78	40.05	10347550
2013-09-10	40.16	40.24	39.95	40.09	6501813
2013-09-11	40.01	40.39	40.01	40.38	6812438
2013-09-12	40.39	40.51	40.35	40.39	7002943
2013-09-13	40.48	40.75	40.48	40.72	5064148
2013-09-16	41.06	41.22	41.01	41.09	8178917
2013-09-17	41.08	41.27	41.08	41.23	5344480
2013-09-18	41.20	41.75	40.99	41.72	12763947
2013-09-19	41.79	41.84	41.44	41.53	6148534
2013-09-20	41.26	41.26	40.96	40.98	7279064
2013-09-23	40.94	40.94	40.71	40.80	5586840
2013-09-24	40.80	40.87	40.55	40.61	6855013
2013-09-25	40.59	40.66	40.21	40.27	8234718
2013-09-26	40.32	40.48	40.25	40.48	4560258
2013-09-27	40.34	40.34	40.05	40.23	4453381
2013-09-30	39.95	40.11	39.73	39.80	8120814
2013-10-01	39.78	40.06	39.74	40.04	7152758
2013-10-02	39.92	39.96	39.58	39.96	5827443
2013-10-03	39.89	39.93	39.63	39.75	9686729
2013-10-04	39.76	39.96	39.65	39.81	5714019
2013-10-07	39.58	39.88	39.56	39.68	5438943
2013-10-08	39.75	39.94	39.64	39.68	9532780
2013-10-09	39.73	39.91	39.58	39.71	8706842
2013-10-10	39.97	40.47	39.97	40.45	6104996
2013-10-11	40.42	40.58	40.33	40.57	5451792
2013-10-14	40.35	40.75	40.31	40.74	6808246
2013-10-15	40.68	40.72	40.32	40.37	7793452
2013-10-16	40.52	40.99	40.52	40.97	7034847
2013-10-17	40.84	41.44	40.84	41.43	8498743
2013-10-18	41.49	41.55	41.35	41.49	5861444
2013-10-21	41.43	41.51	41.23	41.40	3646448
2013-10-22	41.50	42.03	41.48	41.92	9404844
2013-10-23	41.82	42.09	41.80	42.00	8809998
2013-10-24	42.08	42.08	41.86	41.92	7754815
2013-10-25	41.93	42.06	41.80	42.02	4301984
2013-10-28	42.15	42.70	42.09	42.57	33007120
2013-10-29	42.66	42.94	42.54	42.94	15133859
2013-10-30	42.99	42.99	42.46	42.57	11872078
2013-10-31	42.49	42.59	42.29	42.35	11588103
2013-11-01	42.36	42.57	42.27	42.51	9055388
2013-11-04	42.61	42.72	42.40	42.55	5305475
2013-11-05	42.51	42.76	42.38	42.63	6804481
2013-11-06	42.85	43.10	42.65	43.09	7356392
2013-11-07	43.06	43.08	42.37	42.46	11994933
2013-11-08	42.47	42.67	42.13	42.67	15162008
2013-11-11	42.65	42.73	42.50	42.54	7981919
2013-11-12	42.44	42.64	42.40	42.61	5657137
2013-11-13	42.46	42.99	42.42	42.97	7651536
2013-11-14	42.99	43.33	42.96	43.28	5891537
2013-11-15	43.26	43.43	43.15	43.33	3054013
2013-11-18	43.46	43.46	43.11	43.20	3924891
2013-11-19	43.14	43.19	42.97	43.04	7013185
2013-11-20	43.09	43.20	42.73	42.86	7392132
2013-11-21	42.86	42.97	42.76	42.94	6777776
2013-11-22	43.01	43.19	42.86	43.16	5442985
2013-11-25	43.30	43.34	43.03	43.09	4447198
2013-11-26	43.14	43.25	42.98	43.05	3854303
2013-11-27	43.19	43.19	42.96	43.08	3256987
2013-11-29	43.17	43.27	42.96	43.01	2642078
2013-12-02	43.03	43.04	42.68	42.78	5041730
2013-12-03	42.73	43.01	42.73	42.99	6124817
2013-12-04	42.88	43.00	42.55	42.89	8093110
2013-12-05	42.74	42.79	42.44	42.50	6060008
2013-12-06	42.83	43.13	42.76	43.08	7108583
2013-12-09	43.26	43.38	43.15	43.23	5517088
2013-12-10	43.14	43.19	42.74	42.86	3341908
2013-12-11	42.85	43.13	42.85	42.93	21705780
2013-12-12	42.92	42.92	42.30	42.34	9662827
2013-12-13	42.47	42.47	42.14	42.27	5928994
2013-12-16	42.35	42.52	42.17	42.26	5893070
2013-12-17	42.22	42.28	41.96	42.06	7249393
2013-12-18	42.11	42.78	41.69	42.76	11754154
2013-12-19	42.65	42.73	42.43	42.68	5698766
2013-12-20	42.35	42.66	42.29	42.55	11007306
2013-12-23	42.65	42.69	42.36	42.51	6601737
2013-12-24	42.51	42.66	42.44	42.57	5915271
2013-12-26	42.60	42.74	42.54	42.74	15154831
2013-12-27	42.81	42.92	42.76	42.84	3590964
2013-12-30	42.84	42.98	42.83	42.95	3245678
2013-12-31	43.02	43.07	42.81	42.98	6516484
2014-01-02	42.85	42.87	42.38	42.45	14996968
2014-01-03	42.54	42.61	42.34	42.37	6298975
2014-01-06	42.48	42.53	42.11	42.21	9498621
2014-01-07	42.43	42.54	42.24	42.44	7479056
2014-01-08	42.43	42.43	42.03	42.12	23824144
2014-01-09	42.23	42.40	42.06	42.34	24438635
2014-01-10	42.45	42.55	42.24	42.40	15903765
2014-01-13	42.40	42.54	42.11	42.16	9275120
2014-01-14	42.27	42.45	42.19	42.38	10885005
2014-01-15	42.43	42.54	42.29	42.39	4384219
2014-01-16	42.27	42.46	42.18	42.40	6628929
2014-01-17	42.35	42.38	42.03	42.07	8233818
2014-01-21	42.19	42.34	41.95	42.23	5618444
2014-01-22	42.26	42.38	42.18	42.23	3616038
2014-01-23	42.08	42.08	41.71	41.86	8917033
2014-01-24	41.80	41.98	41.44	41.48	18955651
2014-01-27	41.50	41.55	41.24	41.31	8451542
2014-01-28	41.38	41.71	41.36	41.63	5022230
2014-01-29	41.36	41.42	40.79	40.90	36942375
2014-01-30	41.05	41.12	40.89	40.96	19016630
2014-01-31	40.49	41.04	40.32	40.76	21959509
2014-02-03	40.71	40.82	39.83	39.88	42239307
2014-02-04	40.04	40.17	39.95	40.09	11693988
2014-02-05	39.99	40.19	39.89	40.12	9453904
2014-02-06	40.30	40.60	40.28	40.55	12794061
2014-02-07	40.70	40.96	40.60	40.93	7524590
2014-02-10	40.90	41.12	40.83	41.09	5645799
2014-02-11	41.15	41.59	40.99	41.57	9688069
2014-02-12	41.66	41.66	41.25	41.39	8852507
2014-02-13	41.09	41.62	41.03	41.60	5708566
2014-02-14	41.51	41.95	41.39	41.84	8170197
2014-02-18	41.79	41.83	41.45	41.60	7130353
2014-02-19	41.55	41.69	41.35	41.51	6085282
2014-02-20	41.45	41.82	41.38	41.69	6793127
2014-02-21	41.74	41.88	41.59	41.60	5702481
2014-02-24	41.63	42.03	41.62	41.75	3302302
2014-02-25	41.74	42.11	41.74	41.91	6304215
2014-02-26	42.00	42.12	41.79	41.87	4877305
2014-02-27	41.81	42.06	41.79	42.06	4172664
2014-02-28	42.05	42.52	42.02	42.35	5404751
2014-03-03	42.01	42.22	41.87	42.12	8829767
2014-03-04	42.40	42.78	42.40	42.69	7275455
2014-03-05	42.65	42.71	42.54	42.55	8090895
2014-03-06	42.63	42.66	42.54	42.54	6145920
2014-03-07	42.69	42.70	42.48	42.66	4123240
2014-03-10	42.54	42.71	42.54	42.70	4901207
2014-03-11	42.81	42.85	42.59	42.68	10017425
2014-03-12	42.48	42.79	42.48	42.77	5203662
2014-03-13	42.80	42.97	42.49	42.56	9738911
2014-03-14	42.40	42.77	42.39	42.58	5299565
2014-03-17	42.72	42.89	42.65	42.83	4161426
2014-03-18	42.90	42.99	42.77	42.92	3575056
2014-03-19	42.88	43.00	42.38	42.59	10676873
2014-03-20	42.45	42.79	42.38	42.74	9907949
2014-03-21	42.67	42.91	42.50	42.50	7454001
2014-03-24	42.52	42.74	42.40	42.46	6111309
2014-03-25	42.62	42.83	42.62	42.77	9086132
2014-03-26	42.85	42.98	42.67	42.68	7102490
2014-03-27	42.57	42.86	42.57	42.62	10552473
2014-03-28	42.67	42.87	42.67	42.75	4522550
2014-03-31	42.99	43.11	42.85	43.06	8973365
2014-04-01	43.01	43.14	42.89	42.99	6524202
2014-04-02	43.02	43.14	42.91	43.04	6705383
2014-04-03	43.04	43.18	42.99	43.09	4430352
2014-04-04	43.22	43.32	42.89	42.95	8815742
2014-04-07	42.85	43.18	42.85	42.99	15087978
2014-04-08	43.00	43.23	42.94	43.21	7688043
2014-04-09	43.22	43.40	43.17	43.40	5559127
2014-04-10	43.40	43.63	42.94	42.97	6121834
2014-04-11	42.94	43.12	42.70	42.75	15474708
2014-04-14	42.98	43.16	42.81	43.09	4333795
2014-04-15	43.24	43.26	42.93	43.20	6318805
2014-04-16	43.44	43.62	43.31	43.62	4314815
2014-04-17	43.54	43.67	43.39	43.63	4209582
2014-04-21	43.52	43.68	43.44	43.65	3739671
2014-04-22	43.69	43.72	43.56	43.62	5669358
2014-04-23	43.63	43.69	43.56	43.58	11037110
2014-04-24	43.54	43.79	43.50	43.73	3946160
2014-04-25	43.69	43.82	43.60	43.79	6647432
2014-04-28	43.89	44.38	43.79	44.29	7214210
2014-04-29	44.25	44.33	44.10	44.10	4222316
2014-04-30	44.00	44.24	44.00	44.24	4854968
2014-05-01	44.15	44.24	43.95	44.20	9711055
2014-05-02	44.20	44.26	44.06	44.20	5245276
2014-05-05	44.03	44.22	43.89	44.10	3283103
2014-05-06	43.97	44.05	43.81	43.82	4471866
2014-05-07	43.92	44.27	43.92	44.24	7554253
2014-05-08	44.24	44.47	44.16	44.30	4197943
2014-05-09	44.26	44.52	44.21	44.51	2792522
2014-05-12	44.57	44.70	44.48	44.55	4824942
2014-05-13	44.54	44.70	44.53	44.64	2518562
2014-05-14	44.61	44.63	44.35	44.40	3165658
2014-05-15	44.27	44.30	43.94	44.01	4726441
2014-05-16	44.07	44.30	44.01	44.28	6381738
2014-05-19	44.17	44.25	44.06	44.19	2805306
2014-05-20	44.19	44.19	43.96	44.03	6246802
2014-05-21	44.03	44.31	43.99	44.28	5037718
2014-05-22	44.26	44.29	44.10	44.21	2898272
2014-05-23	44.20	44.34	44.20	44.28	2709974
2014-05-27	44.39	44.43	44.28	44.40	3520746
2014-05-28	44.44	44.48	44.33	44.34	3903133
2014-05-29	44.38	44.76	44.38	44.69	6683374
2014-05-30	44.56	45.08	44.56	45.04	4482581
2014-06-02	44.96	45.01	44.88	44.93	3272987
2014-06-03	44.87	44.90	44.75	44.77	2673987
2014-06-04	44.74	44.99	44.72	44.93	3149023
2014-06-05	44.94	45.17	44.87	45.11	3905942
2014-06-06	45.12	45.24	45.11	45.23	2562235
2014-06-09	45.13	45.27	45.09	45.16	6310416
2014-06-10	45.03	45.21	45.01	45.16	4362014
2014-06-11	45.07	45.16	44.97	45.04	4977887
2014-06-12	44.95	45.04	44.64	44.72	5186259
2014-06-13	44.78	44.79	44.61	44.71	1936733
2014-06-16	44.70	44.92	44.57	44.88	18205169
2014-06-17	44.95	44.95	44.73	44.88	4897761
2014-06-18	44.83	45.42	44.78	45.41	22633415
2014-06-19	45.45	45.71	45.42	45.67	11404221
2014-06-20	45.48	45.51	45.19	45.22	5165375
2014-06-23	45.22	45.23	44.90	44.97	3370687
2014-06-24	44.90	44.95	44.70	44.81	3677179
2014-06-25	44.65	44.77	44.57	44.74	6082966
2014-06-26	44.65	44.71	44.40	44.58	15990159
2014-06-27	44.58	44.74	44.40	44.66	4692824
2014-06-30	44.50	44.89	44.50	44.62	12049143
2014-07-01	44.69	44.85	44.52	44.72	5099647
2014-07-02	44.74	44.93	44.74	44.84	3092969
2014-07-03	44.87	45.15	44.81	45.09	2303442
2014-07-07	45.00	45.20	44.95	45.16	5813747
2014-07-08	45.09	45.21	45.03	45.07	4629546
2014-07-09	45.13	45.31	45.12	45.27	5296012
2014-07-10	44.99	45.25	44.95	45.20	3871150
2014-07-11	45.20	45.31	45.06	45.26	3100544
2014-07-14	45.38	45.49	45.35	45.42	4135565
2014-07-15	45.36	45.36	44.98	45.02	7181775
2014-07-16	45.20	45.25	44.96	45.03	4513104
2014-07-17	45.04	45.11	44.72	44.75	3965388
2014-07-18	44.80	45.23	44.79	45.20	5929302
2014-07-21	45.03	45.03	44.84	44.99	5085306
2014-07-22	44.93	45.03	44.82	44.91	13404154
2014-07-23	44.99	45.01	44.81	44.85	2796973
2014-07-24	44.93	45.05	44.87	44.97	3449640
2014-07-25	44.93	44.97	44.69	44.79	2477792
2014-07-28	44.75	44.83	44.50	44.56	30101182
2014-07-29	44.61	44.73	44.35	44.36	6319059
2014-07-30	44.43	44.49	43.89	43.89	22407139
2014-07-31	43.52	43.64	43.11	43.14	10784463
2014-08-01	43.08	43.66	43.08	43.47	11889965
2014-08-04	43.53	43.69	43.35	43.61	5024430
2014-08-05	43.48	43.70	43.24	43.42	4571669
2014-08-06	42.99	43.82	42.97	43.79	27892415
2014-08-07	43.90	43.90	43.33	43.43	5532640
2014-08-08	43.47	43.91	43.43	43.87	5259427
2014-08-11	44.03	44.39	43.99	44.18	23734623
2014-08-12	44.16	44.23	44.04	44.15	3954179
2014-08-13	44.25	44.36	44.11	44.28	2704297
2014-08-14	44.43	44.47	44.23	44.46	2196061
2014-08-15	44.69	44.80	44.28	44.52	4542664
2014-08-18	44.63	44.82	44.58	44.78	4427579
2014-08-19	44.86	44.95	44.67	44.90	2627895
2014-08-20	44.79	44.92	44.74	44.87	5580009
2014-08-21	44.89	45.15	44.89	44.95	1723991
2014-08-22	45.00	45.07	44.84	44.84	5176513
2014-08-25	45.05	45.15	45.01	45.09	1985217
2014-08-26	45.12	45.19	45.03	45.06	1792293
2014-08-27	45.10	45.10	44.99	45.08	2054478
2014-08-28	44.96	45.11	44.92	45.10	2801862
2014-08-29	45.14	45.17	44.99	45.13	3076358
2014-09-02	45.18	45.35	45.01	45.15	11691947
2014-09-03	45.26	45.28	45.13	45.18	2391429
2014-09-04	45.25	45.44	45.19	45.32	4379644
2014-09-05	45.33	45.58	45.18	45.58	5066997
2014-09-08	45.43	45.52	45.22	45.24	4229622
2014-09-09	45.27	45.27	45.07	45.13	3452679
2014-09-10	45.18	45.40	45.11	45.35	4186400
2014-09-11	45.25	45.40	45.21	45.37	3924650
2014-09-12	45.31	45.34	44.96	45.05	5778436
2014-09-15	45.19	45.31	45.14	45.27	6104911
2014-09-16	45.20	45.73	45.16	45.61	8388425
2014-09-17	45.56	45.70	45.42	45.51	10475985
2014-09-18	45.58	45.65	45.49	45.60	6364783
2014-09-19	45.50	45.59	45.37	45.43	5411862
2014-09-22	45.40	45.47	45.28	45.35	6516527
2014-09-23	45.20	45.28	44.95	44.95	6715596
2014-09-24	44.94	45.55	44.94	45.53	14707257
2014-09-25	45.39	45.40	44.93	44.93	11438429
2014-09-26	45.03	45.19	44.77	45.10	3935186
2014-09-29	44.83	45.15	44.80	45.09	11255763
2014-09-30	45.11	45.22	44.95	45.11	7123663
2014-10-01	45.07	45.07	44.75	44.83	18044817
2014-10-02	44.80	45.02	44.70	44.91	16952601
2014-10-03	45.18	45.46	45.00	45.44	9134079
2014-10-06	45.56	45.56	45.16	45.46	6884126
2014-10-07	45.23	45.52	45.19	45.19	11318624
2014-10-08	45.26	45.87	45.20	45.85	9800332
2014-10-09	45.81	46.11	45.39	45.39	15077445
2014-10-10	45.43	46.08	45.43	45.61	11403399
2014-10-13	45.59	45.66	44.95	44.98	20244903
2014-10-14	45.12	45.21	44.85	44.96	12853970
2014-10-15	44.54	44.81	43.78	44.42	22241288
2014-10-16	43.83	44.32	43.69	44.09	19593407
2014-10-17	44.49	44.75	44.08	44.63	12534396
2014-10-20	44.55	45.31	44.51	45.27	17229314
2014-10-21	45.13	45.46	44.95	45.46	13863618
2014-10-22	45.49	45.87	45.41	45.56	10426950
2014-10-23	45.74	45.84	45.45	45.53	12604762
2014-10-24	45.69	45.95	45.62	45.91	9205587
2014-10-27	45.79	46.21	45.74	46.02	4917193
2014-10-28	46.22	46.22	46.00	46.20	5633457
2014-10-29	46.20	46.30	45.85	46.12	6381152
2014-10-30	46.17	46.52	45.88	46.41	5020245
2014-10-31	46.83	46.84	46.56	46.71	8184328
2014-11-03	46.64	46.92	46.64	46.89	15004875
2014-11-04	46.81	47.21	46.79	47.14	10508271
2014-11-05	47.41	47.67	47.24	47.47	7780420
2014-11-06	47.52	47.67	47.35	47.57	5637974
2014-11-07	47.50	47.74	47.32	47.74	5911985
2014-11-10	47.66	47.96	47.55	47.95	4209548
2014-11-11	47.93	48.00	47.76	47.86	3277790
2014-11-12	47.66	47.93	47.65	47.86	4923730
2014-11-13	47.90	48.26	47.88	48.18	1611790
2014-11-14	48.05	48.07	47.64	47.76	7544498
2014-11-17	47.68	48.08	47.68	48.08	4049631
2014-11-18	48.08	48.34	48.00	48.26	5015424
2014-11-19	48.24	48.51	48.18	48.46	4919496
2014-11-20	48.31	48.39	48.18	48.25	4075960
2014-11-21	48.65	48.74	48.36	48.45	5042250
2014-11-24	48.54	48.66	48.34	48.42	4912040
2014-11-25	48.42	48.58	48.34	48.46	6157520
2014-11-26	48.46	48.69	48.45	48.68	3644780
2014-11-28	48.83	49.42	48.80	49.30	4640929
2014-12-01	49.08	49.19	48.90	48.98	8330430
2014-12-02	48.96	49.19	48.93	49.15	6130948
2014-12-03	49.16	49.16	48.69	48.80	5909648
2014-12-04	48.81	48.87	48.54	48.76	8023886
2014-12-05	48.73	48.86	48.55	48.85	6732101
2014-12-08	48.80	49.01	48.62	48.75	4653631
2014-12-09	48.38	48.61	48.11	48.59	6120032
2014-12-10	48.59	48.73	48.08	48.13	5304833
2014-12-11	48.30	48.81	48.14	48.53	5233674
2014-12-12	48.24	48.71	47.90	47.91	6812470
2014-12-15	48.11	48.25	47.44	47.59	9451298
2014-12-16	47.38	48.37	47.38	47.41	9811489
2014-12-17	47.55	48.26	47.50	48.10	10126416
2014-12-18	48.79	49.05	48.31	49.02	8726337
2014-12-19	48.84	49.02	48.59	48.62	13154449
2014-12-22	48.75	49.09	48.74	49.09	5125693
2014-12-23	49.30	49.54	49.17	49.43	5563467
2014-12-24	49.58	49.63	49.35	49.38	1478017
2014-12-26	49.43	49.61	49.41	49.46	3302398
2014-12-29	49.40	49.45	49.11	49.31	13478733
2014-12-30	49.24	49.35	49.07	49.09	5094893
2014-12-31	49.27	49.27	48.47	48.49	5218665
2015-01-02	48.62	48.73	48.05	48.35	7612139
2015-01-05	48.26	48.37	47.88	48.01	8272747
2015-01-06	48.35	48.47	47.81	47.95	11112405
2015-01-07	48.30	48.83	48.25	48.77	9226050
2015-01-08	49.20	49.57	49.10	49.51	12904121
2015-01-09	49.67	49.67	49.11	49.11	6382812
2015-01-12	49.09	49.35	48.83	48.96	6256356
2015-01-13	49.29	49.56	48.66	48.95	10134954
2015-01-14	48.58	48.85	48.46	48.80	13315488
2015-01-15	49.12	49.18	48.69	48.88	10898429
2015-01-16	48.76	49.32	48.67	49.27	12948494
2015-01-20	49.46	49.69	49.06	49.47	9978168
2015-01-21	49.37	49.72	49.12	49.71	7588640
2015-01-22	49.92	50.22	49.48	50.21	12061998
2015-01-23	49.97	50.05	49.64	49.65	6423708
2015-01-26	49.63	49.72	49.38	49.65	4428644
2015-01-27	49.15	49.30	48.85	49.08	10344834
2015-01-28	49.26	49.41	48.47	48.51	7765711
2015-01-29	48.70	48.96	48.29	48.90	9765613
2015-01-30	48.64	48.67	47.95	48.02	10951567
2015-02-02	48.11	48.62	47.68	48.59	14354132
2015-02-03	48.89	49.04	48.61	49.02	6279580
2015-02-04	48.93	49.39	48.93	49.04	7901316
2015-02-05	49.19	49.31	49.07	49.29	8079470
2015-02-06	49.30	49.49	48.88	49.07	6304139
2015-02-09	48.99	49.03	48.57	48.70	5656096
2015-02-10	49.16	49.32	48.86	49.27	5055068
2015-02-11	49.30	49.61	49.14	49.50	4617951
2015-02-12	49.62	49.73	49.47	49.73	7150649
2015-02-13	49.62	49.65	49.39	49.50	5931999
2015-02-17	49.43	49.56	49.19	49.51	4887541
2015-02-18	49.50	49.78	49.39	49.78	5251178
2015-02-19	49.69	49.70	49.40	49.46	4380204
2015-02-20	49.29	49.62	49.10	49.60	5897954
2015-02-23	49.52	49.75	49.52	49.74	4710570
2015-02-24	49.79	49.95	49.60	49.91	4275835
2015-02-25	49.90	49.95	49.68	49.74	3282613
2015-02-26	49.74	49.86	49.61	49.81	4124210
2015-02-27	49.80	50.11	49.77	50.01	4578917
2015-03-02	50.05	50.14	49.94	50.10	5511247
2015-03-03	50.10	50.11	49.69	49.91	5818232
2015-03-04	49.81	49.83	49.44	49.56	3635830
2015-03-05	49.69	49.81	49.57	49.73	5336282
2015-03-06	49.37	49.47	48.65	48.76	12065490
2015-03-09	48.95	49.12	48.80	49.03	6436504
2015-03-10	48.74	48.77	48.32	48.33	7996246
2015-03-11	48.40	48.40	47.91	47.96	8699521
2015-03-12	48.18	48.66	48.13	48.66	9905450
2015-03-13	48.56	48.58	47.99	48.28	5821361
2015-03-16	48.43	48.88	48.43	48.87	22130524
2015-03-17	48.70	48.74	48.38	48.52	7487530
2015-03-18	48.40	49.05	47.84	48.85	19747285
2015-03-19	48.74	48.85	48.54	48.63	20386665
2015-03-20	48.57	48.95	48.50	48.94	7950997
2015-03-23	48.89	49.27	48.85	49.02	4669271
2015-03-24	49.14	49.27	48.74	48.74	6939753
2015-03-25	49.29	49.36	48.62	48.62	18476729
2015-03-26	48.38	48.68	48.30	48.41	7616033
2015-03-27	48.42	48.77	48.40	48.71	4950066
2015-03-30	48.81	49.24	48.62	49.20	25326777
2015-03-31	49.00	49.20	48.74	48.74	7411772
2015-04-01	48.72	48.81	48.33	48.80	8033379
2015-04-02	48.82	49.22	48.75	49.13	4820959
2015-04-06	49.05	49.73	48.92	49.52	5615295
2015-04-07	49.60	49.70	49.29	49.29	7660788
2015-04-08	49.30	49.50	49.15	49.37	5039151
2015-04-09	49.37	49.60	49.19	49.51	4785391
2015-04-10	49.64	49.77	49.47	49.60	4605050
2015-04-13	49.47	49.66	49.36	49.37	3712769
2015-04-14	49.28	49.56	49.17	49.48	5722176
2015-04-15	49.55	49.75	49.31	49.34	6764313
2015-04-16	49.40	49.71	49.36	49.52	5796421
2015-04-17	49.29	49.32	48.79	49.06	5539765
2015-04-20	49.14	49.52	49.14	49.23	3976240
2015-04-21	49.30	49.55	49.24	49.32	3948482
2015-04-22	49.36	49.45	49.07	49.35	2897749
2015-04-23	49.07	49.42	49.06	49.18	6320769
2015-04-24	49.32	49.32	49.13	49.19	6555074
2015-04-27	49.26	49.28	48.89	48.92	6888137
2015-04-28	48.92	49.03	48.71	48.97	3665122
2015-04-29	48.81	48.91	48.46	48.53	9409329
2015-04-30	48.41	48.60	48.18	48.37	8286329
2015-05-01	48.55	48.83	48.41	48.81	5158317
2015-05-04	48.81	49.01	48.80	48.88	6710241
2015-05-05	48.86	48.92	48.42	48.49	6537353
2015-05-06	48.59	48.76	48.34	48.64	6233272
2015-05-07	48.48	48.86	48.37	48.76	6433797
2015-05-08	49.01	49.36	49.01	49.17	6946516
2015-05-11	49.03	49.33	48.95	48.97	3988447
2015-05-12	48.51	49.02	48.51	48.86	4903389
2015-05-13	48.85	49.19	48.78	48.84	3716893
2015-05-14	49.04	49.61	49.04	49.59	6174276
2015-05-15	49.60	49.75	49.55	49.75	5014345
2015-05-18	49.70	49.72	49.51	49.59	6199937
2015-05-19	49.62	49.62	49.30	49.46	5157182
2015-05-20	49.39	49.59	49.35	49.35	5463241
2015-05-21	49.36	49.52	49.19	49.46	4313587
2015-05-22	49.23	49.40	49.22	49.25	5336919
2015-05-26	49.19	49.21	48.76	48.86	8790115
2015-05-27	48.96	49.25	48.92	49.17	7599854
2015-05-28	49.12	49.17	48.89	49.10	5741289
2015-05-29	49.02	49.07	48.70	48.79	6663595
2015-06-01	48.89	48.99	48.62	48.79	5992277
2015-06-02	48.65	48.77	48.42	48.66	4998166
2015-06-03	48.72	48.86	48.56	48.63	5892661
2015-06-04	48.54	48.66	48.18	48.28	7084781
2015-06-05	48.15	48.27	47.56	47.59	9482272
2015-06-08	47.56	47.74	47.46	47.57	10944033
2015-06-09	47.63	47.98	47.55	47.80	7096711
2015-06-10	47.92	48.37	47.92	48.27	7091575
2015-06-11	48.31	48.47	48.20	48.25	7469331
2015-06-12	48.13	48.17	47.89	48.06	6748776
2015-06-15	47.87	47.96	47.68	47.71	7632584
2015-06-16	47.84	48.26	47.77	48.23	5036370
2015-06-17	48.38	48.57	48.12	48.49	10508750
2015-06-18	48.64	49.22	48.60	49.03	8820968
2015-06-19	48.76	48.91	48.66	48.66	8908167
2015-06-22	48.93	49.05	48.80	48.85	4445930
2015-06-23	48.87	48.88	48.54	48.64	5107522
2015-06-24	48.62	48.70	48.42	48.42	6765086
2015-06-25	48.61	48.61	48.33	48.33	6443662
2015-06-26	48.40	48.60	48.34	48.43	4608042
2015-06-29	48.18	48.27	47.66	47.68	8106247
2015-06-30	48.18	48.18	47.59	47.60	10039870
2015-07-01	47.92	48.21	47.72	48.21	6859599
2015-07-02	48.24	48.43	48.03	48.17	6956570
2015-07-06	47.85	48.31	47.80	48.13	8740692
2015-07-07	48.26	49.16	48.10	49.12	17427002
2015-07-08	48.70	48.93	48.54	48.57	11754345
2015-07-09	49.16	49.25	48.61	48.61	8359924
2015-07-10	49.06	49.30	49.01	49.18	7782475
2015-07-13	49.41	49.66	49.41	49.64	7031821
2015-07-14	49.65	49.74	49.56	49.72	6858313
2015-07-15	49.71	49.73	49.49	49.59	5980479
2015-07-16	49.84	50.17	49.78	50.10	4451157
2015-07-17	49.98	50.08	49.78	50.07	4874380
2015-07-20	50.10	50.22	49.96	50.16	6345397
2015-07-21	50.04	50.19	49.90	50.04	6146042
2015-07-22	50.04	50.33	50.01	50.15	6107881
2015-07-23	50.26	50.26	49.89	49.96	4535057
2015-07-24	50.08	50.08	49.62	49.68	9950133
2015-07-27	49.48	49.73	49.33	49.65	9567088
2015-07-28	49.87	50.22	49.73	50.21	8765751
2015-07-29	50.26	50.49	50.16	50.38	6105070
2015-07-30	50.14	50.28	49.88	50.21	7029085
2015-07-31	50.38	50.42	50.24	50.31	6168772
2015-08-03	50.30	50.43	50.16	50.38	6961369
2015-08-04	50.35	50.45	50.11	50.38	5633040
2015-08-05	50.54	50.89	50.52	50.82	5239860
2015-08-06	50.95	50.95	50.37	50.44	7889450
2015-08-07	50.36	50.50	49.94	50.16	6889664
2015-08-10	50.30	50.51	50.26	50.35	5779953
2015-08-11	50.02	50.28	50.00	50.17	5616152
2015-08-12	49.85	50.23	49.51	50.20	8275075
2015-08-13	50.15	50.28	49.94	50.00	4935225
2015-08-14	49.99	50.17	49.87	50.16	5247043
2015-08-17	50.00	50.23	49.82	50.21	4978436
2015-08-18	50.03	50.17	49.90	49.96	5108275
2015-08-19	49.85	49.87	49.26	49.50	9309247
2015-08-20	49.16	49.49	48.95	49.05	12756272
2015-08-21	48.67	48.78	47.71	47.71	23544294
2015-08-24	45.40	47.10	43.72	46.05	68723789
2015-08-25	47.71	47.71	45.65	45.70	35853861
2015-08-26	46.61	47.13	45.75	47.05	24372846
2015-08-27	47.43	47.89	46.87	47.74	19550365
2015-08-28	47.61	47.69	47.35	47.64	8695280
2015-08-31	47.52	47.52	47.18	47.31	12948307
2015-09-01	46.37	46.85	46.05	46.34	15589260
2015-09-02	46.74	46.98	46.52	46.97	9637270
2015-09-03	47.16	47.58	47.06	47.29	7626783
2015-09-04	46.67	46.79	46.34	46.52	10507112
2015-09-08	47.27	47.54	46.94	47.49	6867296
2015-09-09	47.93	47.94	46.59	46.71	7587430
2015-09-10	46.49	47.12	46.47	46.79	14986290
2015-09-11	46.74	47.11	46.57	47.10	5127313
2015-09-14	47.08	47.17	46.76	46.95	6180096
2015-09-15	47.01	47.60	46.82	47.51	7284509
2015-09-16	47.94	48.11	47.67	48.05	11470705
2015-09-17	48.01	48.62	47.91	48.05	13063925
2015-09-18	47.19	47.71	47.00	47.19	10970796
2015-09-21	47.31	47.67	47.30	47.54	9770603
2015-09-22	47.06	47.14	46.77	47.02	10674784
2015-09-23	47.01	47.18	46.86	47.10	6458479
2015-09-24	46.75	47.25	46.73	47.18	7740110
2015-09-25	47.45	47.96	47.30	47.48	12257293
2015-09-28	47.36	47.46	46.69	46.78	15815963
2015-09-29	46.91	46.93	46.48	46.76	15304069
2015-09-30	46.95	47.35	46.87	47.19	12715608
2015-10-01	47.22	47.33	46.84	47.19	13766236
2015-10-02	46.93	47.86	46.69	47.84	13196654
2015-10-05	48.19	48.72	48.04	48.66	10515836
2015-10-06	48.56	48.73	48.31	48.33	9443980
2015-10-07	48.56	48.86	48.40	48.77	11943952
2015-10-08	48.70	49.37	48.61	49.35	12447140
2015-10-09	49.44	49.61	49.30	49.46	12459529
2015-10-12	49.48	49.70	49.43	49.59	5652597
2015-10-13	49.50	49.57	49.22	49.29	10162638
2015-10-14	49.20	49.40	48.61	48.72	10771192
2015-10-15	49.02	49.19	48.82	49.16	5255634
2015-10-16	49.20	49.68	49.19	49.63	6921941
2015-10-19	49.63	49.86	49.48	49.85	6284328
2015-10-20	49.84	49.91	49.74	49.82	6078420
2015-10-21	49.73	50.17	49.73	49.83	14418907
2015-10-22	50.03	50.89	49.95	50.82	13590342
2015-10-23	51.00	51.13	50.46	50.74	13360200
2015-10-26	50.74	50.84	50.56	50.64	8893020
2015-10-27	50.48	50.71	50.32	50.71	5126177
2015-10-28	50.72	50.73	49.88	50.42	10430877
2015-10-29	50.40	50.55	50.16	50.44	5606876
2015-10-30	50.28	50.28	49.87	49.88	8577051
2015-11-02	49.91	50.19	49.84	50.18	13054043
2015-11-03	49.89	50.07	49.59	49.94	12452943
2015-11-04	50.00	50.09	49.54	49.73	8067588
2015-11-05	49.68	49.80	49.44	49.72	9691771
2015-11-06	49.49	49.58	48.82	49.18	13747249
2015-11-09	48.94	49.02	48.58	48.85	7895965
2015-11-10	48.80	49.06	48.80	48.98	7438649
2015-11-11	48.90	49.22	48.90	48.91	7264720
2015-11-12	48.79	48.84	48.25	48.25	8473552
2015-11-13	48.11	48.33	47.79	47.83	9112391
2015-11-16	47.67	48.66	47.67	48.65	9735265
2015-11-17	48.78	49.03	48.49	48.63	8056342
2015-11-18	48.77	49.33	48.70	49.30	7826236
2015-11-19	49.33	49.65	49.32	49.43	7421069
2015-11-20	49.65	49.88	49.04	49.08	5487155
2015-11-23	49.09	49.60	49.09	49.51	5316647
2015-11-24	49.39	49.77	49.17	49.64	9786017
2015-11-25	49.64	49.89	49.60	49.77	5599005
2015-11-27	49.75	50.07	49.75	49.96	2712628
2015-11-30	49.97	50.07	49.41	49.42	10355176
2015-12-01	49.52	49.87	49.52	49.84	10807852
2015-12-02	49.77	49.91	49.52	49.59	7832017
2015-12-03	49.77	49.95	49.14	49.33	12556022
2015-12-04	49.46	50.48	49.26	50.44	12783219
2015-12-07	50.63	50.74	50.38	50.58	9022022
2015-12-08	50.26	50.56	50.15	50.45	6436418
2015-12-09	50.17	50.71	49.77	49.97	18821804
2015-12-10	50.08	50.35	49.88	50.03	7842722
2015-12-11	49.53	49.83	49.34	49.48	11597861
2015-12-14	49.48	50.01	49.29	49.97	16609549
2015-12-15	50.36	50.53	50.10	50.29	11557471
2015-12-16	50.51	51.37	50.50	51.26	20860446
2015-12-17	51.26	51.26	50.59	50.60	10235953
2015-12-18	50.18	50.18	49.34	49.34	14720588
2015-12-21	49.67	49.91	49.47	49.90	8155480
2015-12-22	49.98	50.61	49.87	50.55	7185807
2015-12-23	50.77	50.99	50.68	50.92	6464116
2015-12-24	50.81	51.02	50.81	50.87	2312094
2015-12-28	50.65	50.81	50.60	50.80	4620852
2015-12-29	51.13	51.29	50.91	51.24	4133999
2015-12-30	51.21	51.27	51.00	51.06	6942853
2015-12-31	50.89	50.90	50.43	50.49	6801446
2016-01-04	49.83	49.85	49.35	49.85	17281160
2016-01-05	49.97	50.29	49.84	50.17	8630450
2016-01-06	49.67	50.20	49.64	50.00	12429050
2016-01-07	49.44	49.93	49.22	49.40	16031520
2016-01-08	49.72	49.72	48.92	49.02	14691022
2016-01-11	49.32	49.66	49.00	49.48	15890335
2016-01-12	49.78	49.95	49.35	49.75	13171504
2016-01-13	49.81	49.85	48.79	48.84	19407943
2016-01-14	48.98	49.41	48.75	49.07	19025815
2016-01-15	48.24	48.62	47.92	48.30	24210917
2016-01-19	48.79	49.06	48.57	48.88	14945175
2016-01-20	48.34	48.56	47.39	48.27	28303167
2016-01-21	48.31	48.67	48.01	48.46	21000998
2016-01-22	49.01	49.39	48.63	49.29	13754517
2016-01-25	48.49	49.27	48.41	48.85	15869448
2016-01-26	49.00	49.62	48.95	49.29	10524137
2016-01-27	49.37	49.87	48.95	49.25	17247388
2016-01-28	49.42	49.93	49.27	49.75	15649161
2016-01-29	50.09	50.83	49.86	50.76	20576334
2016-02-01	50.65	51.14	50.50	50.93	18573126
2016-02-02	50.56	50.56	50.16	50.28	14068583
2016-02-03	50.47	50.56	49.70	50.17	25209773
2016-02-04	49.95	50.01	49.47	49.71	21240798
2016-02-05	49.80	49.95	49.37	49.63	20073263
2016-02-08	49.30	49.64	48.89	49.50	21546933
2016-02-09	49.11	50.10	49.07	49.83	24376347
2016-02-10	50.01	50.30	49.71	49.77	14798708
2016-02-11	49.18	49.60	48.88	49.37	26010413
2016-02-12	49.67	50.08	49.44	50.07	12464006
2016-02-16	50.50	50.54	50.09	50.47	15217653
2016-02-17	50.69	51.14	50.54	50.99	11040533
2016-02-18	50.82	50.92	50.49	50.76	13101903
2016-02-19	50.62	50.94	50.34	50.84	9794968
2016-02-22	51.13	51.24	50.95	51.09	9151997
2016-02-23	50.99	51.18	50.87	51.08	9986502
2016-02-24	50.84	51.30	50.58	51.24	13271668
2016-02-25	51.37	51.85	51.25	51.82	9511955
2016-02-26	51.96	51.96	50.99	51.09	28143926
2016-02-29	51.06	51.46	50.91	50.92	13596765
2016-03-01	51.21	51.50	51.13	51.41	13169709
2016-03-02	51.47	51.56	51.15	51.56	16157730
2016-03-03	51.35	51.82	51.17	51.82	10743936
2016-03-04	51.80	52.17	51.60	52.04	17384650
2016-03-07	51.82	52.00	51.63	51.72	14095858
2016-03-08	51.58	52.15	51.49	51.87	11554949
2016-03-09	52.03	52.33	52.02	52.26	11307512
2016-03-10	52.45	52.57	51.83	52.28	13089841
2016-03-11	52.54	52.65	52.26	52.45	12880525
2016-03-14	52.42	52.54	52.26	52.42	10645085
2016-03-15	52.42	52.42	52.42	52.55	6471035
2016-03-16	52.51	52.79	52.15	52.67	13743414
2016-03-17	52.65	53.16	52.60	52.71	13903391
2016-03-18	52.81	52.86	52.57	52.65	13037040
2016-03-21	52.67	52.87	52.44	52.68	11421420
2016-03-22	52.51	52.65	52.29	52.37	9853229
2016-03-23	52.26	52.94	52.24	52.38	11304315
2016-03-24	52.38	52.38	52.38	52.32	9455483
2016-03-28	52.38	52.71	52.38	52.60	7363677
2016-03-29	52.57	53.01	52.50	52.99	10354692
2016-03-30	53.17	53.34	53.04	53.34	8932310
2016-03-31	53.25	53.34	53.00	53.06	8297414
2016-04-01	52.84	53.77	52.77	53.62	14840290
2016-04-04	53.69	53.75	53.36	53.64	12949022
2016-04-05	53.64	53.64	53.64	53.28	11748798
2016-04-06	53.14	53.71	53.14	53.70	11672409
2016-04-07	53.34	53.53	52.95	53.12	11243439
2016-04-08	53.35	53.47	53.24	53.41	7040184
2016-04-11	53.47	53.64	52.99	53.03	6694269
2016-04-12	53.04	53.42	53.04	53.36	9361144
2016-04-13	53.49	53.55	52.71	52.95	14779973
2016-04-14	52.92	53.05	52.67	52.71	11811284
2016-04-15	52.70	53.06	52.64	53.04	12384193
2016-04-18	52.95	53.34	52.91	53.34	8476819
2016-04-19	53.23	53.36	53.07	53.31	5980137
2016-04-20	53.22	53.22	52.58	52.59	20207310
2016-04-21	52.51	52.58	51.73	51.77	30667357
2016-04-22	51.60	51.96	51.54	51.96	22004991
2016-04-25	51.67	52.32	51.66	52.32	8947330
2016-04-26	52.45	52.48	52.02	52.11	10821827
2016-04-27	52.30	52.52	51.91	52.36	12012219
2016-04-28	52.16	52.72	52.15	52.41	11547041
2016-04-29	52.40	52.41	51.99	52.30	13198539
2016-05-02	52.45	52.95	52.28	52.90	14096369
2016-05-03	52.71	53.01	52.65	52.80	12837332
2016-05-04	52.65	53.06	52.50	52.96	11003150
2016-05-05	52.84	53.26	52.80	52.97	10555852
2016-05-06	52.89	53.24	52.72	53.24	8435388
2016-05-09	53.27	53.68	53.15	53.53	9845154
2016-05-10	53.70	54.06	53.64	54.06	8567408
2016-05-11	53.98	54.04	53.61	53.63	6462128
2016-05-12	53.75	54.03	53.64	53.92	11906398
2016-05-13	53.79	53.87	53.15	53.24	10657717
2016-05-16	53.14	53.70	53.10	53.58	8139327
2016-05-17	53.38	53.55	52.39	52.53	19898173
2016-05-18	52.24	52.40	51.72	51.92	20132506
2016-05-19	52.08	52.45	51.95	52.43	13237265
2016-05-20	52.57	52.60	52.10	52.16	7050783
2016-05-23	52.25	52.35	52.11	52.21	8546688
2016-05-24	52.33	52.77	52.31	52.65	11258205
2016-05-25	52.75	52.95	52.63	52.73	9815277
2016-05-26	52.79	53.06	52.79	52.94	7956961
2016-05-27	53.00	53.09	52.83	53.00	7873341
2016-05-31	53.08	53.16	52.54	52.66	8766367
2016-06-01	52.70	53.20	52.70	53.20	10175759
2016-06-02	53.09	53.22	52.91	53.22	6309847
2016-06-03	53.32	53.58	53.11	53.56	13362517
2016-06-06	53.65	53.76	53.36	53.62	10777563
2016-06-07	53.66	53.77	53.47	53.56	5572792
2016-06-08	53.55	53.90	53.44	53.88	6024492
2016-06-09	53.78	54.12	53.77	54.09	5946840
2016-06-10	53.82	54.22	53.76	54.13	10563935
2016-06-13	54.13	54.22	53.68	53.68	9118622
2016-06-14	53.66	53.91	53.34	53.89	9530933
2016-06-15	53.88	54.03	53.66	53.73	9347642
2016-06-16	53.56	54.04	53.48	53.68	12205722
2016-06-17	53.61	53.69	53.12	53.47	10077549
2016-06-20	53.81	53.98	53.57	53.64	6497515
2016-06-21	53.71	53.92	53.69	53.78	6879071
2016-06-22	53.85	54.00	53.75	53.81	5408273
2016-06-23	54.02	54.14	53.87	54.14	5642533
2016-06-24	53.15	53.78	52.88	53.10	23775904
2016-06-27	53.02	53.11	52.65	52.99	19371970
2016-06-28	53.44	53.44	52.84	53.32	11868598
2016-06-29	53.60	53.97	53.43	53.94	10820963
2016-06-30	54.01	55.15	54.00	55.15	20984760
2016-07-01	55.25	55.27	54.87	54.89	14933906
2016-07-05	54.82	55.55	54.82	55.20	19917077
2016-07-06	55.19	55.34	54.91	55.25	19540038
2016-07-07	55.39	55.49	55.03	55.14	15618144
2016-07-08	55.35	55.74	55.18	55.69	10227475
2016-07-11	55.70	55.87	55.42	55.70	8213936
2016-07-12	55.61	55.69	55.38	55.40	15270849
2016-07-13	55.47	55.78	55.36	55.71	9398867
2016-07-14	55.68	56.02	55.60	55.70	15486751
2016-07-15	55.74	55.96	55.59	55.70	10722169
2016-07-18	55.70	55.74	55.55	55.64	9656863
2016-07-19	55.48	55.60	55.33	55.60	5295589
2016-07-20	55.59	55.66	55.37	55.40	6073198
2016-07-21	55.32	55.35	55.03	55.24	6682377
2016-07-22	55.35	55.53	55.28	55.50	10602378
2016-07-25	55.45	55.49	55.19	55.44	4033429
2016-07-26	55.37	55.54	54.97	55.01	11737796
2016-07-27	54.94	54.94	54.04	54.19	21562376
2016-07-28	54.51	54.53	54.03	54.43	10873813
2016-07-29	54.50	54.78	54.39	54.70	9262256
2016-08-01	54.66	54.87	54.50	54.76	14918234
2016-08-02	54.78	54.89	54.45	54.68	11733514
2016-08-03	54.77	54.77	54.23	54.38	13290826
2016-08-04	54.47	54.72	54.33	54.50	8943229
2016-08-05	54.72	54.87	54.48	54.59	12028548
2016-08-08	54.82	54.86	54.36	54.53	8057686
2016-08-09	54.53	54.90	54.53	54.70	7840923
2016-08-10	54.85	55.01	54.79	54.90	7303642
2016-08-11	55.18	55.18	54.88	54.90	8082993
2016-08-12	55.00	55.15	54.96	55.09	8783845
2016-08-15	55.16	55.25	54.95	54.95	8568188
2016-08-16	54.87	54.88	54.70	54.71	6712120
2016-08-17	54.69	54.94	54.49	54.86	12551992
2016-08-18	54.95	55.11	54.95	55.05	6683841
2016-08-19	54.98	54.99	54.81	54.92	5846500
2016-08-22	54.92	55.06	54.82	55.00	9938559
2016-08-23	55.03	55.13	54.87	54.89	5687354
2016-08-24	54.87	54.98	54.58	54.80	7793780
2016-08-25	54.83	54.83	54.48	54.59	7359658
2016-08-26	54.64	54.86	54.16	54.31	13499833
2016-08-29	54.41	54.63	54.36	54.63	8202816
2016-08-30	54.53	54.61	54.23	54.31	7950912
2016-08-31	54.26	54.44	54.19	54.38	8154863
2016-09-01	54.16	54.45	54.11	54.40	16677600
2016-09-02	54.60	54.95	54.56	54.82	10966741
2016-09-06	54.83	54.96	54.56	54.94	9273315
2016-09-07	54.84	54.94	54.35	54.46	13418458
2016-09-08	54.25	54.41	54.06	54.16	13344386
2016-09-09	53.69	53.79	52.69	52.69	24921562
2016-09-12	52.63	53.76	52.63	53.68	23542651
2016-09-13	53.40	53.46	52.91	53.02	21780467
2016-09-14	53.05	53.24	52.71	52.86	19396233
2016-09-15	52.74	53.35	52.69	52.96	10903004
2016-09-16	52.90	52.95	52.48	52.79	14475119
2016-09-19	52.80	52.99	52.68	52.68	9579434
2016-09-20	52.93	53.02	52.81	52.82	9705899
2016-09-21	52.83	53.24	52.55	53.11	24882717
2016-09-22	53.30	53.68	53.30	53.58	17315981
2016-09-23	53.59	53.60	53.32	53.34	12930969
2016-09-26	53.20	53.22	52.84	52.89	12797243
2016-09-27	52.89	53.26	52.86	53.11	12608728
2016-09-28	53.22	53.32	52.96	53.20	9757545
2016-09-29	53.17	53.20	52.64	52.68	15093971
2016-09-30	52.93	53.39	52.93	53.21	17343111
2016-10-03	53.12	53.16	52.77	52.87	11454239
2016-10-04	52.83	52.87	52.32	52.42	13346553
2016-10-05	52.51	52.60	52.24	52.37	15203813
2016-10-06	52.17	52.60	52.09	52.47	15413338
2016-10-07	52.49	52.60	51.96	52.33	11402972
2016-10-10	52.45	52.64	52.23	52.33	8661735
2016-10-11	52.29	52.33	51.87	52.06	19642620
2016-10-12	52.15	52.48	52.05	52.35	7145429
2016-10-13	51.99	52.51	51.93	52.36	19180711
2016-10-14	52.38	52.62	52.29	52.37	10659073
2016-10-17	52.39	52.46	52.09	52.12	8464992
2016-10-18	52.36	52.58	52.27	52.28	7844949
2016-10-19	52.18	52.27	51.90	51.98	9032026
2016-10-20	51.95	52.13	51.82	51.95	12176293
2016-10-21	52.13	52.30	52.01	52.23	14028243
2016-10-24	52.29	52.69	52.29	52.57	7609480
2016-10-25	52.79	52.89	52.72	52.76	9414617
2016-10-26	52.80	52.90	52.61	52.69	12417730
2016-10-27	52.67	52.88	52.38	52.45	17905674
2016-10-28	52.41	52.85	52.32	52.67	12751016
2016-10-31	52.71	52.93	52.67	52.80	8579097
2016-11-01	52.80	52.89	52.40	52.57	11342289
2016-11-02	52.44	52.74	52.40	52.44	9703303
2016-11-03	52.60	52.61	52.01	52.08	15641594
2016-11-04	52.00	52.08	51.57	51.61	11992424
2016-11-07	52.05	52.51	52.02	52.48	11763039
2016-11-08	52.10	52.86	52.05	52.70	13406760
2016-11-09	51.62	52.15	51.27	51.98	34557160
2016-11-10	52.00	52.00	50.49	50.59	52820781
2016-11-11	50.45	50.71	50.21	50.54	20828070
2016-11-14	50.54	50.58	50.26	50.45	20591812
2016-11-15	50.55	50.84	50.47	50.76	23028687
2016-11-16	50.77	50.99	50.69	50.77	16034236
2016-11-17	50.73	50.78	50.45	50.68	15626709
2016-11-18	50.68	50.72	50.43	50.50	14786066
2016-11-21	50.57	50.86	50.34	50.84	18968738
2016-11-22	50.99	51.20	50.96	51.10	11991815
2016-11-23	50.90	51.07	50.75	50.82	14783646
2016-11-25	50.93	51.23	50.93	51.22	10823549
2016-11-28	51.21	51.42	51.09	51.33	15116511
2016-11-29	51.34	51.46	51.22	51.40	7915374
2016-11-30	51.14	51.29	50.57	50.58	16837588
2016-12-01	50.39	50.44	49.98	50.25	33621069
2016-12-02	50.38	50.61	50.35	50.57	21587233
2016-12-05	50.58	50.71	50.48	50.63	21223431
2016-12-06	50.61	50.78	50.58	50.78	16546284
2016-12-07	50.76	51.55	50.75	51.51	11756499
2016-12-08	51.31	51.55	51.21	51.30	17006369
2016-12-09	51.33	52.05	51.33	52.04	14415862
2016-12-12	51.91	52.30	51.91	52.25	9935922
2016-12-13	52.35	52.61	52.23	52.49	10452370
2016-12-14	52.52	52.69	51.78	51.92	25363222
2016-12-15	51.92	52.31	51.76	51.75	16154516
2016-12-16	51.92	52.08	51.81	52.05	15871085
2016-12-19	52.11	52.23	51.97	52.15	7523220
2016-12-20	52.17	52.17	51.81	52.05	15316929
2016-12-21	52.00	52.29	52.00	52.04	6553072
2016-12-22	51.98	52.07	51.87	51.96	6537203
2016-12-23	51.93	52.10	51.93	52.06	6484307
2016-12-27	52.02	52.15	51.96	52.05	13378478
2016-12-28	52.01	52.04	51.73	51.73	8643605
2016-12-29	51.76	52.03	51.73	51.97	10299366
2016-12-30	51.98	52.08	51.60	51.71	8049944
2017-01-03	51.75	51.97	51.60	51.90	21730034
2017-01-04	51.97	52.15	51.89	51.90	9144625
2017-01-05	51.89	52.14	51.70	52.07	12312524
2017-01-06	51.97	52.15	51.78	52.12	9092386
2017-01-09	51.92	51.96	51.65	51.70	6903166
2017-01-10	51.65	51.73	51.36	51.44	10344310
2017-01-11	51.35	51.62	51.35	51.54	12087515
2017-01-12	51.52	51.61	51.44	51.49	13257560
2017-01-13	51.49	51.62	51.39	51.52	6517691
2017-01-17	51.56	52.28	51.51	52.25	19030129
2017-01-18	52.20	52.45	52.20	52.43	11652057
2017-01-19	52.37	52.37	52.12	52.24	17283419
2017-01-20	52.49	52.77	52.31	52.58	11015593
2017-01-23	52.58	52.61	52.39	52.56	16203816
2017-01-24	52.60	52.96	52.58	52.91	10242502
2017-01-25	53.03	53.10	52.89	52.90	8816756
2017-01-26	52.92	52.93	52.67	52.67	9985411
2017-01-27	52.54	52.68	52.24	52.38	16358712
2017-01-30	52.23	52.41	52.19	52.34	9951653
2017-01-31	52.34	52.59	52.25	52.59	12061292
2017-02-01	52.34	52.50	52.17	52.18	18479763
2017-02-02	52.42	52.87	52.42	52.66	18747453
2017-02-03	52.93	53.15	52.79	53.00	17954739
2017-02-06	52.97	52.98	52.71	52.71	19067927
2017-02-07	52.81	53.24	52.81	53.14	8364416
2017-02-08	53.20	53.46	53.12	53.36	8559239
2017-02-09	53.30	53.67	53.21	53.58	8840897
2017-02-10	53.61	53.69	53.42	53.62	9354195
2017-02-13	53.70	53.77	53.47	53.62	14059475
2017-02-14	53.49	53.73	53.30	53.63	10483346
2017-02-15	53.75	54.16	53.64	54.12	12675948
2017-02-16	54.06	54.21	53.81	54.19	11377402
2017-02-17	54.03	54.52	53.93	54.46	15581773
2017-02-21	54.62	55.09	54.56	54.95	16499953
2017-02-22	54.90	55.03	54.82	54.96	8098986
2017-02-23	55.00	55.31	54.96	55.09	9790318
2017-02-24	55.03	55.30	54.99	55.28	7762232
2017-02-27	55.19	55.19	54.91	55.03	12707464
2017-02-28	54.94	55.22	54.88	55.10	17735461
2017-03-01	55.13	55.48	55.05	55.36	16716139
2017-03-02	55.30	55.47	55.19	55.35	9988467
2017-03-03	55.18	55.23	54.90	55.14	10083246
2017-03-06	54.95	54.98	54.81	54.90	6686606
2017-03-07	54.76	54.94	54.75	54.83	7846514
2017-03-08	54.69	54.80	54.64	54.71	10787982
2017-03-09	54.69	54.89	54.69	54.80	7025304
2017-03-10	55.03	55.12	54.90	55.05	6530445
2017-03-13	55.00	55.16	54.93	55.09	10657995
2017-03-14	55.02	55.14	54.90	54.93	7890811
2017-03-15	55.00	55.50	55.00	55.34	14102871
2017-03-16	55.35	55.42	55.23	55.13	8727176
2017-03-17	55.17	55.36	54.98	54.98	16469401
2017-03-20	55.03	55.16	54.99	55.08	6559189
2017-03-21	55.11	55.27	54.97	55.04	13135495
2017-03-22	55.12	55.21	54.80	54.93	7094715
2017-03-23	54.88	55.08	54.72	54.81	7474716
2017-03-24	54.81	54.89	54.52	54.70	8343294
2017-03-27	54.50	54.72	54.41	54.65	5739464
2017-03-28	54.45	54.89	54.45	54.75	8810225
2017-03-29	54.70	54.92	54.66	54.85	5558224
2017-03-30	54.80	54.90	54.69	54.74	5399136
2017-03-31	54.67	54.81	54.58	54.58	4762285
2017-04-03	54.66	54.72	54.40	54.49	10666615
2017-04-04	54.53	54.66	54.43	54.65	5283980
2017-04-05	54.66	54.90	54.48	54.55	7268060
2017-04-06	54.60	54.77	54.51	54.55	5061030
2017-04-07	54.60	54.85	54.58	54.70	7629874
2017-04-10	54.72	54.95	54.62	54.86	5260614
2017-04-11	54.87	54.93	54.69	54.88	6325114
2017-04-12	54.84	55.12	54.81	55.09	7377375
2017-04-13	55.05	55.10	54.82	54.84	6719143
2017-04-17	54.93	55.23	54.92	55.23	10585810
2017-04-18	55.16	55.64	55.06	55.48	11085516
2017-04-19	55.55	55.59	55.19	55.27	7254574
2017-04-20	55.08	55.25	54.97	55.16	9738220
2017-04-21	55.13	55.17	54.97	55.00	8435717
2017-04-24	55.16	55.59	55.16	55.50	9831677
2017-04-25	55.53	55.80	55.51	55.72	7292892
2017-04-26	55.74	55.74	55.24	55.27	7930815
2017-04-27	55.35	55.38	55.11	55.20	5861399
2017-04-28	55.04	55.20	54.89	55.18	7034843
2017-05-01	55.26	55.26	54.92	54.97	8353940
2017-05-02	54.85	54.96	54.55	54.60	7672102
2017-05-03	54.65	54.74	54.48	54.65	10973846
2017-05-04	54.79	55.36	54.74	55.07	11587680
2017-05-05	55.22	55.28	55.05	55.22	8539495
2017-05-08	55.26	55.26	55.09	55.20	5323425
2017-05-09	55.18	55.28	54.91	55.00	7256877
2017-05-10	55.03	55.11	54.96	55.04	5232283
2017-05-11	54.97	55.12	54.88	55.12	5058934
2017-05-12	55.07	55.11	54.93	54.96	5478808
2017-05-15	54.93	55.20	54.93	55.14	7303665
2017-05-16	55.31	55.39	55.05	55.09	4797112
2017-05-17	55.00	55.20	54.86	55.01	14021743
2017-05-18	55.03	55.18	54.87	55.05	7906570
2017-05-19	55.07	55.45	54.99	55.35	6277618
2017-05-22	55.36	55.74	55.35	55.66	7101778
2017-05-23	55.74	55.98	55.69	55.72	7518524
2017-05-24	55.76	55.98	55.69	55.94	5152943
2017-05-25	56.02	56.44	56.00	56.29	6036649
2017-05-26	56.33	56.51	56.32	56.50	4207602
2017-05-30	56.38	56.53	56.29	56.48	4250927
2017-05-31	56.53	56.80	56.53	56.64	9780138
2017-06-01	56.71	57.10	56.53	57.10	23243909
2017-06-02	57.25	57.29	56.98	57.27	17247921
2017-06-05	57.20	57.36	57.03	57.33	17359552
2017-06-06	57.28	57.33	57.08	57.19	14846461
2017-06-07	57.07	57.25	57.05	57.17	10077731
2017-06-08	57.14	57.15	56.58	56.74	10593403
2017-06-09	56.70	56.83	56.52	56.67	13410191
2017-06-12	56.69	56.92	56.53	56.66	11442372
2017-06-13	56.66	56.80	56.44	56.75	9520637
2017-06-14	56.98	57.23	56.91	57.11	16040224
2017-06-15	56.83	57.07	56.63	56.54	10361114
2017-06-16	56.05	56.07	55.45	55.95	26268033
2017-06-19	56.08	56.22	55.71	56.22	7883114
2017-06-20	56.27	56.30	55.99	56.00	7231693
2017-06-21	56.00	56.12	55.78	55.84	12517762
2017-06-22	55.76	55.79	55.45	55.47	7227619
2017-06-23	55.46	55.66	55.42	55.49	10146430
2017-06-26	55.66	55.89	55.61	55.71	6590516
2017-06-27	55.60	55.76	55.22	55.23	10585478
2017-06-28	55.56	55.67	55.41	55.43	10734272
2017-06-29	55.36	55.51	54.64	54.84	19058635
2017-06-30	55.05	55.15	54.93	54.94	11222574
2017-07-03	54.98	55.21	54.87	54.89	5782551
2017-07-05	54.88	55.00	54.79	54.85	15837003
2017-07-06	54.66	54.83	54.53	54.54	7942458
2017-07-07	54.59	54.70	54.36	54.51	9841537
2017-07-10	54.56	54.56	54.06	54.13	9119230
2017-07-11	54.18	54.20	53.86	53.98	11256392
2017-07-12	54.32	54.47	54.24	54.28	8100821
2017-07-13	54.35	54.41	54.24	54.29	10008222
2017-07-14	54.54	54.80	54.52	54.72	6341071
2017-07-17	54.82	54.84	54.62	54.78	7902171
2017-07-18	54.74	54.87	54.61	54.78	5310799
2017-07-19	54.76	54.98	54.69	54.98	5591984
2017-07-20	54.94	55.16	54.84	54.99	9816651
2017-07-21	54.80	55.10	54.75	55.08	7772496
2017-07-24	55.06	55.09	54.86	54.90	9302362
2017-07-25	55.09	55.32	55.04	55.28	13799891
2017-07-26	55.29	55.41	55.10	55.27	7593978
2017-07-27	55.31	55.82	55.28	55.81	12859013
2017-07-28	55.64	55.87	54.57	55.34	18412186
2017-07-31	55.20	55.45	55.19	55.32	7279311
2017-08-01	55.38	55.53	55.23	55.26	19015257
2017-08-02	55.15	55.31	54.97	55.22	17133677
2017-08-03	55.21	55.50	55.10	55.17	17803439
2017-08-04	55.14	55.32	54.94	55.02	17063732
2017-08-07	55.03	55.47	55.03	55.43	16853974
2017-08-08	55.29	55.45	55.19	55.22	9813162
2017-08-09	55.18	55.35	55.12	55.31	7251819
2017-08-10	55.17	55.34	55.06	55.08	6662766
2017-08-11	54.98	55.35	54.98	55.12	4928434
2017-08-14	55.24	55.52	55.24	55.39	10657802
2017-08-15	55.41	55.75	55.41	55.67	11059028
2017-08-16	55.70	55.94	55.70	55.86	5682844
2017-08-17	55.66	55.93	55.35	55.35	6725638
2017-08-18	55.23	55.39	55.11	55.20	6810281
2017-08-21	55.16	55.50	55.00	55.40	6829335
2017-08-22	55.43	55.57	55.33	55.41	7129438
2017-08-23	55.35	55.41	55.19	55.25	5367122
2017-08-24	55.20	55.35	54.44	54.49	11807145
2017-08-25	54.70	54.89	54.64	54.67	7359198
2017-08-28	54.62	54.69	54.35	54.51	6204742
2017-08-29	54.44	54.75	54.39	54.70	6219484
2017-08-30	54.60	54.79	54.59	54.69	6497079
2017-08-31	54.73	54.81	54.65	54.71	10117345
2017-09-01	54.82	54.98	54.76	54.97	17904528
2017-09-05	54.81	55.09	54.76	55.05	20215854
2017-09-06	55.15	55.33	55.01	55.28	17461950
2017-09-07	55.32	55.44	55.18	55.36	16738124
2017-09-08	55.17	55.27	54.88	55.09	9158225
2017-09-11	55.19	55.51	55.18	55.43	9177812
2017-09-12	55.43	55.56	55.40	55.55	7453407
2017-09-13	55.50	55.78	55.50	55.58	7972349
2017-09-14	55.49	55.61	55.29	55.12	5817854
2017-09-15	55.26	55.26	55.00	55.22	12497722
2017-09-18	55.27	55.39	55.14	55.30	8299356
2017-09-19	55.33	55.36	55.00	55.13	6207650
2017-09-20	54.98	55.05	54.33	54.60	11029247
2017-09-21	54.53	54.58	54.03	54.08	10398659
2017-09-22	54.17	54.17	53.88	53.92	11318160
2017-09-25	54.01	54.36	53.97	54.31	9185443
2017-09-26	54.37	54.52	54.25	54.44	17321438
2017-09-27	54.33	54.38	53.72	54.02	11657799
2017-09-28	53.95	54.17	53.90	54.02	7768204
2017-09-29	54.02	54.15	53.93	53.98	14502777
2017-10-02	53.98	54.20	53.84	53.88	17849974
2017-10-03	53.97	54.04	53.80	53.94	20409189
2017-10-04	53.86	54.32	53.71	54.11	21389237
2017-10-05	54.29	54.49	54.21	54.35	19005045
2017-10-06	54.08	54.17	53.74	53.81	7605511
2017-10-09	53.88	53.96	53.56	53.66	201284580
2017-10-10	53.88	54.27	53.82	54.13	10646464
2017-10-11	54.10	54.39	54.10	54.24	10316307
2017-10-12	54.20	54.52	54.15	54.47	8096278
2017-10-13	54.68	54.71	54.53	54.57	8315638
2017-10-16	54.51	54.62	54.49	54.59	4349599
2017-10-17	54.45	54.50	54.22	54.39	10375476
2017-10-18	54.33	54.41	54.16	54.32	4668545
2017-10-19	54.07	54.12	53.85	54.03	8544450
2017-10-20	53.93	53.96	53.73	53.90	11702607
2017-10-23	53.86	54.13	53.79	53.86	7326418
2017-10-24	53.82	53.89	53.60	53.67	10682309
2017-10-25	53.66	53.75	53.20	53.52	12213445
2017-10-26	53.71	53.94	53.55	53.56	14583737
2017-10-27	53.42	53.49	52.99	53.10	10230353
2017-10-30	52.98	53.03	52.61	52.65	9299808
2017-10-31	52.91	53.21	52.82	53.09	10824939
2017-11-01	53.24	53.40	53.09	53.26	7556265
2017-11-02	53.20	53.29	52.93	53.13	10661369
2017-11-03	53.16	53.31	53.08	53.14	5922420
2017-11-06	53.03	53.04	52.56	52.57	10731143
2017-11-07	52.60	53.16	52.43	53.16	9536301
2017-11-08	53.32	53.74	53.25	53.74	12860392
2017-11-09	53.50	53.91	53.46	53.73	10421255
2017-11-10	53.65	54.33	53.62	54.28	7993623
2017-11-13	54.31	54.81	54.28	54.59	7809254
2017-11-14	54.45	54.82	54.37	54.78	8903465
2017-11-15	54.61	54.66	54.16	54.20	10724836
2017-11-16	54.69	55.11	54.62	54.95	11134194
2017-11-17	54.80	54.95	54.65	54.76	7298891
2017-11-20	54.67	54.88	54.65	54.70	6946926
2017-11-21	54.80	55.11	54.74	54.88	10383910
2017-11-22	54.87	54.93	54.64	54.81	10470390
2017-11-24	54.90	54.96	54.76	54.77	2331041
2017-11-27	54.74	54.90	54.72	54.80	8108867
2017-11-28	54.89	55.25	54.77	55.25	6985918
2017-11-29	55.21	55.75	55.16	55.54	14739877
2017-11-30	55.75	56.20	55.61	56.05	14098318
2017-12-01	55.93	56.21	55.33	56.58	29328699
2017-12-04	56.25	56.77	56.08	56.72	22771284
2017-12-05	56.72	56.93	56.48	56.63	22930375
2017-12-06	56.62	56.99	56.62	56.99	16712198
2017-12-07	56.89	56.92	56.41	56.44	7557540
2017-12-08	56.45	56.59	56.20	56.59	8695470
2017-12-11	56.53	56.61	56.27	56.58	6737792
2017-12-12	56.61	56.81	56.40	56.59	6220156
2017-12-13	56.63	57.04	56.55	56.91	11588967
2017-12-14	56.99	56.99	56.65	56.24	9118159
2017-12-15	56.57	56.96	56.57	56.88	9090857
2017-12-18	57.00	57.31	56.82	56.85	8799565
2017-12-19	57.07	57.18	56.91	56.92	7888969
2017-12-20	56.97	57.02	56.48	56.82	13813849
2017-12-21	56.93	57.02	56.72	56.78	5553062
2017-12-22	56.86	56.96	56.80	56.87	4218648
2017-12-26	56.83	57.12	56.79	57.00	8506305
2017-12-27	57.08	57.20	56.91	56.99	5992589
2017-12-28	57.07	57.14	56.76	56.90	7291202
2017-12-29	56.90	57.19	56.88	56.89	5085427
2018-01-02	56.95	57.02	56.53	56.54	20146794
2018-01-03	56.63	56.72	56.47	56.52	17950422
2018-01-04	56.67	56.95	56.53	56.68	15455067
2018-01-05	56.77	56.97	56.64	56.93	15555076
2018-01-08	56.85	57.12	56.82	57.07	12890996
2018-01-09	57.14	57.27	56.98	56.99	8357553
2018-01-10	56.85	56.86	56.33	56.71	9663462
2018-01-11	56.82	56.82	56.53	56.63	11500832
2018-01-12	56.72	56.92	56.53	56.65	7308858
2018-01-16	56.76	57.11	56.73	56.91	13806680
2018-01-17	57.10	57.77	57.05	57.56	12549652
2018-01-18	57.55	57.65	57.29	57.39	12423340
2018-01-19	57.60	58.09	57.54	58.03	9962828
2018-01-22	58.00	58.47	57.97	58.47	7871602
2018-01-23	58.20	58.44	58.01	58.28	10908949
2018-01-24	58.43	58.47	58.12	58.40	16603484
2018-01-25	58.50	58.74	58.13	58.43	12144584
2018-01-26	58.32	58.73	58.24	58.71	6342713
2018-01-29	58.81	58.95	58.44	58.48	10760833
2018-01-30	58.08	58.58	57.94	58.09	10898141
2018-01-31	58.14	58.29	57.59	57.82	13960180
2018-02-01	57.60	57.90	57.43	57.57	14094454
2018-02-02	57.29	57.44	56.43	56.47	15569063
2018-02-05	56.23	56.57	54.39	54.42	39487472
2018-02-06	53.53	55.13	53.24	55.02	38881650
2018-02-07	54.90	55.80	54.72	54.78	17526891
2018-02-08	54.91	55.02	53.58	53.60	32928438
2018-02-09	54.01	54.10	52.66	53.71	34911995
2018-02-12	54.02	54.52	53.89	54.26	21013577
2018-02-13	54.06	54.65	54.05	54.51	11994496
2018-02-14	54.22	54.66	53.94	54.48	20370526
2018-02-15	54.68	55.38	54.45	55.38	14788934
2018-02-16	55.40	55.84	55.10	55.60	11591638
2018-02-20	55.00	55.00	54.28	54.34	16069819
2018-02-21	54.42	54.58	53.67	53.69	15207358
2018-02-22	53.80	54.23	53.73	53.83	10239219
2018-02-23	53.94	54.36	53.75	54.35	10321054
2018-02-26	54.44	54.73	54.29	54.69	10100410
2018-02-27	54.72	54.85	53.96	53.97	9832586
2018-02-28	54.29	54.32	53.41	53.41	13726422
2018-03-01	53.28	53.79	52.82	53.29	27808582
2018-03-02	53.09	53.83	52.97	53.74	25965381
2018-03-05	53.45	54.27	53.45	54.21	18859693
2018-03-06	54.23	54.30	53.82	54.25	20784273
2018-03-07	53.74	53.97	53.47	53.76	12592933
2018-03-08	53.79	54.27	53.70	54.25	10725078
2018-03-09	54.40	54.61	54.20	54.60	11486803
2018-03-12	54.62	54.91	54.40	54.50	10915661
2018-03-13	54.67	54.77	54.37	54.46	12406076
2018-03-14	54.59	54.60	53.80	53.91	13519000
2018-03-15	53.84	54.08	53.38	53.23	9280061
2018-03-16	53.23	53.56	53.20	53.25	9629082
2018-03-19	53.21	53.31	52.54	52.73	10714816
2018-03-20	52.81	53.02	52.41	52.58	9888178
2018-03-21	52.29	52.50	51.82	51.93	17028492
2018-03-22	51.78	52.19	51.46	51.50	15584092
2018-03-23	51.68	51.89	50.81	50.86	15936407
2018-03-26	51.24	51.64	51.08	51.59	12374650
2018-03-27	51.68	52.10	51.33	51.56	17326794
2018-03-28	51.73	52.53	51.71	52.27	32397516
2018-03-29	52.48	52.95	52.48	52.63	13395339
2018-04-02	52.47	52.57	51.11	51.34	28604775
2018-04-03	51.57	52.15	51.41	52.02	24860579
2018-04-04	51.69	53.02	51.63	52.83	28012534
2018-04-05	52.92	53.17	52.64	52.96	18235847
2018-04-06	52.80	53.23	52.16	52.42	13113405
2018-04-09	52.58	52.92	52.24	52.39	14686733
2018-04-10	52.69	52.78	52.23	52.51	13154893
2018-04-11	52.36	52.68	52.30	52.41	9025223
2018-04-12	52.63	52.79	52.30	52.33	9843733
2018-04-13	52.55	52.69	52.33	52.59	8836670
2018-04-16	52.73	53.46	52.66	53.16	7804682
2018-04-17	53.30	53.41	52.99	53.28	8131299
2018-04-18	53.24	53.36	52.78	52.88	14496596
2018-04-19	52.16	52.20	51.08	51.35	23643073
2018-04-20	51.23	51.40	50.34	50.49	19102686
2018-04-23	50.53	50.58	50.20	50.43	12344903
2018-04-24	50.52	50.58	49.76	50.11	18771503
2018-04-25	50.09	50.41	49.89	50.20	19012475
2018-04-26	50.31	50.70	50.15	50.50	11009891
2018-04-27	50.39	50.94	50.34	50.77	11096099
2018-04-30	50.86	51.09	50.36	50.45	13892707
2018-05-01	50.26	50.29	49.66	50.01	10927127
2018-05-02	49.87	49.92	48.92	49.03	18818933
2018-05-03	49.15	49.26	48.76	48.98	16634626
2018-05-04	48.94	49.94	48.89	49.69	13132373
2018-05-07	49.80	49.89	49.27	49.38	9665279
2018-05-08	49.27	49.32	48.96	49.18	8290789
2018-05-09	49.09	49.37	48.99	49.25	9228168
2018-05-10	49.48	49.79	49.41	49.54	10242660
2018-05-11	49.63	49.88	49.39	49.54	10065201
2018-05-14	49.61	49.70	49.44	49.52	6708106
2018-05-15	49.28	49.46	49.06	49.33	22686922
2018-05-16	49.48	49.80	49.41	49.68	12151302
2018-05-17	49.83	49.97	49.68	49.85	19572887
2018-05-18	49.73	49.81	49.35	49.54	15664711
2018-05-21	49.73	49.92	49.60	49.75	7928385
2018-05-22	49.84	50.09	49.57	49.66	9383838
2018-05-23	49.55	49.89	49.48	49.84	18136227
2018-05-24	49.84	49.93	49.55	49.80	9843796
2018-05-25	49.81	50.20	49.74	49.88	12913469
2018-05-29	49.70	49.99	49.55	49.77	14959287
2018-05-30	49.96	50.56	49.80	50.47	17628106
2018-05-31	50.38	50.43	49.47	49.66	18602977
2018-06-01	49.80	49.89	49.53	49.66	10944596
2018-06-04	49.76	50.13	49.76	50.07	11665232
2018-06-05	50.11	50.14	49.68	49.84	8980891
2018-06-06	49.86	49.90	49.55	49.90	12071020
2018-06-07	49.77	50.47	49.70	50.21	16618510
2018-06-08	50.23	50.86	50.23	50.83	17081511
2018-06-11	50.87	51.35	50.87	51.25	13199647
2018-06-12	51.28	51.38	51.01	51.35	11362155
2018-06-13	51.34	51.42	51.03	51.19	15696018
2018-06-14	51.25	51.32	51.06	50.89	9751280
2018-06-15	50.84	51.57	50.74	51.54	17217785
2018-06-18	51.37	51.39	50.56	50.79	21627254
2018-06-19	50.60	51.15	50.57	51.06	12639235
2018-06-20	51.21	51.22	50.89	51.11	9562522
2018-06-21	51.18	51.38	51.07	51.21	13272677
2018-06-22	51.33	51.72	51.32	51.63	9957674
2018-06-25	51.51	51.97	51.50	51.89	22124221
2018-06-26	51.90	52.00	51.43	51.67	14054809
2018-06-27	51.60	52.04	51.35	51.56	19862403
2018-06-28	51.44	51.68	51.36	51.56	13177374
2018-06-29	51.59	51.81	51.30	51.53	13019769
2018-07-02	51.30	51.53	50.90	51.23	13255467
2018-07-03	51.43	51.62	51.27	51.35	7736260
2018-07-05	51.57	52.09	51.47	52.06	11699894
2018-07-06	52.12	52.43	52.00	52.22	12335082
2018-07-09	52.26	52.34	51.96	52.02	15117910
2018-07-10	52.15	52.67	52.04	52.64	15280538
2018-07-11	52.58	52.63	52.29	52.47	11484604
2018-07-12	52.62	52.71	52.23	52.40	11002279
2018-07-13	52.43	52.80	52.41	52.74	14053472
2018-07-16	52.70	52.73	52.34	52.49	10347404
2018-07-17	52.46	53.00	52.46	52.94	14759326
2018-07-18	52.88	52.93	52.47	52.51	10474162
2018-07-19	52.17	52.77	52.07	52.54	15092767
2018-07-20	52.44	52.89	52.35	52.86	17895734
2018-07-23	52.76	52.89	52.37	52.53	13337183
2018-07-24	52.41	52.73	52.32	52.63	15987683
2018-07-25	52.70	53.07	52.59	53.03	15258420
2018-07-26	53.24	53.76	53.17	53.31	15129434
2018-07-27	53.28	53.64	53.19	53.38	13414400
2018-07-30	53.24	53.45	53.00	53.32	12143924
2018-07-31	53.49	53.76	53.18	53.57	17898828
2018-08-01	53.41	53.50	53.03	53.12	14917607
2018-08-02	53.03	53.73	53.00	53.66	15902898
2018-08-03	53.79	54.55	53.75	54.29	20418728
2018-08-06	54.32	54.51	54.22	54.34	13412054
2018-08-07	54.29	54.36	53.82	54.01	13766118
2018-08-08	53.98	54.02	53.58	53.60	12591765
2018-08-09	53.61	53.70	53.37	53.44	8047047
2018-08-10	53.28	53.46	53.13	53.24	13459229
2018-08-13	53.33	53.44	53.00	53.24	8696586
2018-08-14	53.31	53.66	53.28	53.61	8882529
2018-08-15	53.45	53.87	53.15	53.83	15592607
2018-08-16	54.38	54.76	54.30	54.60	15526118
2018-08-17	54.55	55.08	54.44	55.02	13037647
2018-08-20	55.09	55.31	54.93	54.99	10189552
2018-08-21	54.97	55.05	54.39	54.60	13806258
2018-08-22	54.55	54.66	54.19	54.26	13573885
2018-08-23	54.10	54.26	53.97	54.13	10714330
2018-08-24	54.10	54.21	53.90	54.06	9570526
2018-08-27	54.15	54.32	53.88	54.09	10631636
2018-08-28	54.08	54.24	53.83	53.91	12621515
2018-08-29	53.99	54.07	53.85	53.97	8681006
2018-08-30	53.89	54.07	53.69	53.80	11092511
2018-08-31	53.80	53.97	53.56	53.78	10472931
2018-09-04	53.71	53.94	53.56	53.71	9571079
2018-09-05	53.55	54.33	53.49	54.33	14723846
2018-09-06	54.31	54.51	54.13	54.48	12333786
2018-09-07	54.31	54.41	53.99	54.37	9247266
2018-09-10	54.50	54.88	54.50	54.56	8361574
2018-09-11	54.49	54.55	54.24	54.36	8121575
2018-09-12	54.36	55.11	54.33	54.99	15220029
2018-09-13	55.01	55.03	54.60	54.91	9746491
2018-09-14	54.86	54.87	54.48	54.76	8925214
2018-09-17	54.72	54.98	54.60	54.96	10279565
2018-09-18	54.91	54.93	54.51	54.73	15638469
2018-09-19	54.68	54.91	54.55	54.63	7791898
2018-09-20	54.78	55.33	54.78	54.93	11817827
2018-09-21	55.02	55.11	54.91	55.02	10307917
2018-09-24	54.83	54.95	54.14	54.18	10648724
2018-09-25	54.34	54.46	53.83	53.86	8348587
2018-09-26	54.02	54.33	53.85	53.92	10369932
2018-09-27	53.74	54.20	53.59	53.85	8892818
2018-09-28	53.79	54.00	53.74	53.93	9249865
2018-10-01	54.01	54.09	53.83	53.89	8725512
2018-10-02	53.86	54.32	53.73	54.20	9592449
2018-10-03	54.32	54.38	53.55	53.62	15192931
2018-10-04	53.47	53.57	53.09	53.49	19963964
2018-10-05	53.38	53.65	53.36	53.44	13903111
2018-10-08	53.39	54.25	53.39	54.18	14908292
2018-10-09	54.20	54.32	53.93	54.06	13477212
2018-10-10	53.88	54.29	53.32	53.41	26121647
2018-10-11	53.26	53.54	51.92	52.09	44523284
2018-10-12	52.31	52.56	51.92	52.38	26263004
2018-10-15	52.23	53.08	52.23	52.70	15892032
2018-10-16	52.83	53.37	52.64	53.29	15468550
2018-10-17	53.24	53.66	53.05	53.54	15837833
2018-10-18	53.60	54.08	53.30	53.47	19370259
2018-10-19	54.08	54.85	54.08	54.69	28312362
2018-10-22	54.79	54.86	54.13	54.28	16645725
2018-10-23	53.96	54.66	53.65	54.52	30466629
2018-10-24	54.56	55.52	54.40	54.75	36761859
2018-10-25	54.62	55.08	54.15	54.88	30018203
2018-10-26	54.50	54.65	53.59	53.83	39310579
2018-10-29	54.20	54.83	53.95	54.45	31687523
2018-10-30	54.82	55.58	54.68	55.53	33148141
2018-10-31	55.52	55.52	54.57	55.01	30135113
2018-11-01	55.13	55.57	54.85	55.40	22589800
2018-11-02	55.40	55.47	54.63	55.11	28704131
2018-11-05	55.20	55.95	55.12	55.80	19972279
2018-11-06	55.79	56.16	55.60	56.14	15626491
2018-11-07	56.37	56.48	55.87	56.46	15067237
2018-11-08	56.18	56.58	56.17	56.49	12890220
2018-11-09	56.47	57.00	56.47	56.82	18510894
2018-11-12	56.66	56.98	56.41	56.52	15950713
2018-11-13	56.55	56.76	56.12	56.39	23146484
2018-11-14	56.49	56.49	55.74	56.01	17577624
2018-11-15	55.82	55.92	55.39	55.92	25604689
2018-11-16	55.89	56.28	55.69	56.06	15212781
2018-11-19	56.08	56.39	55.74	55.97	16727183
2018-11-20	55.80	56.08	54.89	55.04	33023203
2018-11-21	55.01	55.14	54.48	54.60	16604574
2018-11-23	54.55	55.03	54.42	54.79	8700837
2018-11-26	54.87	55.14	54.59	54.86	13125453
2018-11-27	54.77	55.37	54.74	55.35	15954376
2018-11-28	55.26	55.82	55.09	55.81	21973733
2018-11-29	55.72	56.07	55.65	55.90	13284960
2018-11-30	55.89	56.40	55.75	56.26	16551866
2018-12-03	56.46	56.46	55.73	56.31	20855748
2018-12-04	56.41	56.62	55.33	55.36	27634987
2018-12-06	55.18	55.44	54.25	55.42	32514026
2018-12-07	55.37	55.57	54.48	54.72	23139524
2018-12-10	55.03	55.03	53.88	54.72	44469000
2018-12-11	55.10	55.57	54.87	55.17	25677396
2018-12-12	55.51	55.68	55.07	55.10	18735225
2018-12-13	55.17	55.62	55.10	55.44	16987811
2018-12-14	55.09	55.16	54.37	54.50	20262678
2018-12-17	54.37	54.50	52.92	53.24	27324211
2018-12-18	53.38	53.49	52.31	52.61	27349684
2018-12-19	52.86	53.28	51.86	52.10	46289639
2018-12-20	51.87	51.89	50.68	50.71	43414993
2018-12-21	50.72	51.83	50.18	50.18	38484583
2018-12-24	50.05	50.22	48.69	48.73	23086842
2018-12-26	48.83	50.09	48.33	50.09	26670627
2018-12-27	49.78	50.61	49.04	50.57	35926853
2018-12-28	50.94	51.15	50.37	50.57	24436663
2018-12-31	50.70	50.82	50.31	50.78	14959571
2019-01-02	50.24	50.64	49.95	50.48	20459341
2019-01-03	50.39	50.91	50.11	50.19	22074830
2019-01-04	50.52	51.26	50.41	51.26	19003481
2019-01-07	51.13	51.53	50.73	51.19	15143256
2019-01-08	51.49	51.79	51.24	51.66	28273829
2019-01-09	51.65	51.70	51.06	51.18	15684516
2019-01-10	51.08	51.57	50.94	51.48	32431666
2019-01-11	51.59	51.66	51.35	51.63	11732378
2019-01-14	51.50	51.61	51.30	51.38	7811522
2019-01-15	51.37	51.94	51.34	51.89	11447704
2019-01-16	51.87	51.87	51.42	51.61	13484834
2019-01-17	51.53	51.94	51.47	51.83	10196398
2019-01-18	52.13	52.61	52.07	52.45	11957618
2019-01-22	52.31	52.41	51.55	51.97	20877708
2019-01-23	52.37	52.74	52.12	52.59	23804728
2019-01-24	52.31	52.32	51.59	51.94	17727217
2019-01-25	52.10	52.31	51.66	51.73	12920339
2019-01-28	51.62	51.97	51.45	51.95	10996666
2019-01-29	52.05	52.18	51.84	52.07	11500374
2019-01-30	52.12	52.54	52.00	52.42	13934622
2019-01-31	52.43	53.53	52.31	53.39	17886515
2019-02-01	53.55	53.55	53.00	53.22	14423443
2019-02-04	53.21	53.56	53.11	53.56	13367542
2019-02-05	53.60	53.71	53.42	53.57	11296082
2019-02-06	53.42	53.67	53.42	53.58	19006094
2019-02-07	53.35	53.58	53.17	53.54	14518998
2019-02-08	53.43	53.79	53.23	53.79	11100066
2019-02-11	53.84	53.98	53.69	53.93	6876160
2019-02-12	54.04	54.51	53.96	54.35	11694050
2019-02-13	54.45	54.62	54.33	54.45	10809562
2019-02-14	53.88	54.08	53.55	53.84	11388507
2019-02-15	54.10	54.45	53.84	54.35	12635410
2019-02-19	54.48	54.84	54.36	54.63	19831685
2019-02-20	54.58	54.73	54.36	54.53	14478614
2019-02-21	54.44	54.81	54.28	54.69	11712184
2019-02-22	54.18	54.43	54.04	54.43	24758739
2019-02-25	54.54	54.70	54.06	54.13	15162584
2019-02-26	54.16	54.39	54.04	54.16	15114394
2019-02-27	54.04	54.16	53.86	54.08	10811601
2019-02-28	54.21	54.55	54.08	54.34	8469392
2019-03-01	54.50	54.52	53.85	54.24	10812214
2019-03-04	54.34	54.44	53.73	54.15	10113567
2019-03-05	54.14	54.29	54.01	54.11	10132429
2019-03-06	54.10	54.25	53.80	54.03	12001072
2019-03-07	53.94	54.03	53.57	53.68	14336056
2019-03-08	53.73	53.97	53.45	53.71	11909335
2019-03-11	53.80	54.45	53.80	54.41	10519247
2019-03-12	54.42	54.62	54.30	54.43	10841806
2019-03-13	54.47	54.95	54.43	54.74	11135269
2019-03-14	54.76	54.85	54.60	54.39	8449574
2019-03-15	54.58	54.85	54.47	54.70	21846923
2019-03-18	54.71	54.89	54.64	54.78	8103717
2019-03-19	54.90	55.02	54.54	54.74	13359700
2019-03-20	54.71	54.82	54.33	54.51	19832747
2019-03-21	54.41	55.23	54.41	55.15	12699410
2019-03-22	55.07	55.44	55.00	55.08	21007305
2019-03-25	54.98	55.33	54.85	55.19	12538026
2019-03-26	55.38	55.86	55.34	55.66	12808701
2019-03-27	55.66	55.82	55.19	55.47	12740361
2019-03-28	55.60	55.89	55.58	55.74	11920928
2019-03-29	55.84	56.17	55.69	56.11	13888766
2019-04-01	56.22	56.23	55.83	55.92	13799445
2019-04-02	55.75	55.75	55.46	55.46	13964969
2019-04-03	55.36	55.48	55.05	55.19	18616465
2019-04-04	55.23	55.49	55.18	55.40	10671335
2019-04-05	55.48	55.61	55.33	55.59	9045198
2019-04-08	55.56	55.83	55.49	55.82	6136908
2019-04-09	55.69	55.78	55.51	55.75	12062346
2019-04-10	55.80	55.98	55.75	55.91	7060932
2019-04-11	56.00	56.13	55.82	56.02	6444919
2019-04-12	56.06	56.24	55.89	56.20	7635666
2019-04-15	56.18	56.58	56.17	56.53	6504984
2019-04-16	56.63	56.73	56.32	56.54	9345071
2019-04-17	56.84	56.91	56.56	56.82	12720197
2019-04-18	57.05	57.15	56.62	56.87	10622183
2019-04-22	56.86	57.20	56.75	56.89	12432495
2019-04-23	56.86	56.93	56.60	56.71	20408437
2019-04-24	56.74	57.04	56.70	56.83	8221930
2019-04-25	56.52	56.57	56.27	56.47	9992063
2019-04-26	56.53	56.99	56.50	56.98	8405955
2019-04-29	56.95	57.08	56.87	57.05	7211008
2019-04-30	57.08	57.77	57.02	57.71	15965938
2019-05-01	57.78	57.82	57.00	57.00	11992679
2019-05-02	56.95	57.21	56.69	56.98	13925855
2019-05-03	57.25	57.54	57.16	57.41	13801294
2019-05-06	56.99	57.42	56.92	57.32	10100265
2019-05-07	57.06	57.17	56.45	56.75	20115511
2019-05-08	56.71	57.06	56.46	56.74	11940177
2019-05-09	56.50	56.78	56.19	56.62	23531637
2019-05-10	56.48	57.39	56.24	57.31	14029635
2019-05-13	56.72	56.91	56.56	56.77	13081752
2019-05-14	56.93	57.43	56.84	57.04	16497829
2019-05-15	56.96	57.61	56.85	57.49	9681802
2019-05-16	57.79	58.27	57.63	57.94	12859911
2019-05-17	57.62	58.08	57.61	57.75	15458746
2019-05-20	57.62	57.94	57.57	57.61	9496806
2019-05-21	57.82	57.84	57.40	57.49	8124122
2019-05-22	57.51	57.88	57.39	57.75	11102018
2019-05-23	57.53	57.75	57.41	57.73	17398019
2019-05-24	57.83	57.88	57.35	57.52	9530839
2019-05-28	57.53	57.67	56.54	56.58	14043124
2019-05-29	56.36	56.37	55.88	56.17	11455050
2019-05-30	56.28	56.53	56.15	56.41	9770151
2019-05-31	55.97	56.05	55.52	55.61	13450786
2019-06-03	55.69	56.42	55.68	56.31	17060649
2019-06-04	56.66	56.83	56.48	56.82	16547017
2019-06-05	57.08	57.58	56.86	57.47	15069734
2019-06-06	57.59	58.19	57.49	58.07	20769577
2019-06-07	58.27	58.86	58.27	58.63	18860802
2019-06-10	58.71	58.78	58.47	58.65	15341778
2019-06-11	58.82	58.99	58.69	58.84	18109721
2019-06-12	58.95	59.27	58.84	58.93	10921154
2019-06-13	59.07	59.24	58.72	59.06	11564631
2019-06-14	59.03	59.25	58.97	59.09	9726115
2019-06-17	59.11	59.17	58.65	58.92	8796634
2019-06-18	59.25	59.29	58.52	58.60	18120638
2019-06-19	58.56	58.96	58.27	58.84	13457174
2019-06-20	59.09	59.43	58.96	58.91	13566320
2019-06-21	58.84	59.01	58.63	58.72	15416200
2019-06-24	58.81	59.10	58.77	58.87	17796466
2019-06-25	58.88	58.96	58.67	58.84	11861741
2019-06-26	58.57	58.57	57.98	58.00	11672553
2019-06-27	58.08	58.16	57.78	58.11	11524922
2019-06-28	58.39	58.46	57.95	58.07	12409320
2019-07-01	58.37	58.56	58.08	58.42	12665179
2019-07-02	58.44	58.93	58.40	58.93	11913548
2019-07-03	59.01	59.72	58.96	59.66	11995833
2019-07-05	59.31	59.44	58.87	59.40	11008217
2019-07-08	59.40	59.59	59.31	59.48	9257128
2019-07-09	59.36	59.46	58.91	59.13	12499546
2019-07-10	59.34	59.66	59.29	59.51	16804866
2019-07-11	59.63	59.71	59.34	59.66	12575287
2019-07-12	59.64	59.97	59.64	59.83	8731980
2019-07-15	59.93	60.07	59.77	59.97	7212607
2019-07-16	59.98	60.23	59.78	59.99	13578987
2019-07-17	59.99	60.08	59.78	59.92	9050086
2019-07-18	59.99	60.50	59.78	60.32	9445260
2019-07-19	60.47	60.56	59.90	59.94	7460398
2019-07-22	60.05	60.05	59.53	59.59	7135087
2019-07-23	60.13	60.24	59.83	60.02	10058256
2019-07-24	59.93	59.98	59.55	59.62	7975850
2019-07-25	59.50	59.80	59.36	59.70	9469200
2019-07-26	59.80	60.39	59.63	60.37	14727927
2019-07-29	60.37	60.61	60.33	60.48	6121309
2019-07-30	60.72	61.02	60.52	60.66	14124035
2019-07-31	60.47	60.56	58.85	59.43	16826760
2019-08-01	59.60	60.30	59.18	59.22	30148243
2019-08-02	59.13	59.59	59.00	59.23	24368724
2019-08-05	58.85	59.10	57.37	57.69	26364783
2019-08-06	57.89	58.48	57.67	58.21	20126351
2019-08-07	57.96	59.11	57.35	58.89	17550845
2019-08-08	58.85	59.71	58.57	59.65	24011277
2019-08-09	59.62	59.77	58.90	59.32	10590199
2019-08-12	59.16	59.35	58.72	58.92	8828609
2019-08-13	58.88	59.86	58.78	59.59	13201453
2019-08-14	59.06	59.54	58.61	58.65	17281352
2019-08-15	59.29	59.74	59.00	59.53	14441875
2019-08-16	59.79	60.45	59.79	60.21	18294626
2019-08-19	60.69	60.93	60.56	60.81	13180762
2019-08-20	60.78	60.85	60.10	60.15	8959335
2019-08-21	60.55	60.60	60.16	60.31	8735923
2019-08-22	60.36	60.76	60.20	60.63	7127628
2019-08-23	60.46	60.71	59.28	59.62	25296118
2019-08-26	60.02	60.41	59.78	60.36	13629835
2019-08-27	60.61	60.77	60.00	60.19	13389351
2019-08-28	60.17	60.77	60.06	60.77	12435730
2019-08-29	61.13	61.14	60.43	60.80	9657640
2019-08-30	61.00	61.15	60.53	60.72	8566987
2019-09-03	60.46	61.08	60.35	61.07	15551872
2019-09-04	61.32	61.62	61.08	61.62	12200477
2019-09-05	61.78	61.92	61.15	61.24	15720085
2019-09-06	61.40	61.54	61.25	61.44	13904196
2019-09-09	61.41	61.47	61.13	61.30	27082417
2019-09-10	61.03	61.03	60.59	60.92	31984951
2019-09-11	60.90	61.19	60.58	61.14	17422191
2019-09-12	61.50	61.69	61.27	61.39	18296204
2019-09-13	61.11	61.46	60.91	61.04	17830533
2019-09-16	60.75	60.81	60.32	60.45	16741202
2019-09-17	60.42	61.11	60.42	60.78	11683572
2019-09-18	60.84	60.95	60.36	60.88	10969401
2019-09-19	60.83	60.98	60.75	60.51	10684532
2019-09-20	60.64	60.78	60.32	60.32	13957878
2019-09-23	60.37	60.81	60.32	60.56	8773667
2019-09-24	60.80	61.21	60.59	60.81	17305933
2019-09-25	61.07	61.15	60.67	60.85	17628501
2019-09-26	60.92	61.37	60.89	61.19	15581554
2019-09-27	61.34	61.36	60.76	61.12	14293982
2019-09-30	61.16	61.69	61.16	61.42	11080925
2019-10-01	61.45	61.62	61.01	61.26	16845914
2019-10-02	60.96	61.02	59.80	60.03	18672725
2019-10-03	60.33	60.66	59.79	60.45	21000409
2019-10-04	60.55	61.41	60.49	61.40	12017330
2019-10-07	61.26	61.34	60.84	60.90	9418609
2019-10-08	60.72	60.89	60.31	60.32	15290815
2019-10-09	60.62	60.93	60.49	60.78	8549051
2019-10-10	60.65	61.08	60.48	60.90	8685917
2019-10-11	61.13	61.21	60.72	60.84	18187231
2019-10-14	60.92	60.98	60.51	60.54	7569968
2019-10-15	60.69	60.73	60.19	60.28	12233274
2019-10-16	60.33	60.41	60.13	60.34	10406311
2019-10-17	60.54	60.79	60.45	60.62	13211138
2019-10-18	60.51	60.97	60.51	60.74	9301249
2019-10-21	60.75	60.97	60.67	60.94	9981664
2019-10-22	61.38	61.42	60.93	60.96	12497014
2019-10-23	60.93	61.28	60.91	61.24	7599184
2019-10-24	61.36	61.55	61.12	61.45	9089533
2019-10-25	61.39	61.40	61.04	61.09	7518628
2019-10-28	61.09	61.31	60.83	60.97	11154157
2019-10-29	60.86	61.26	60.75	60.97	10072443
2019-10-30	61.02	61.36	60.85	61.25	7216383
2019-10-31	61.27	61.49	60.77	61.16	12628109
2019-11-01	61.27	61.38	61.02	61.15	10231960
2019-11-04	61.22	61.25	60.37	60.56	17082683
2019-11-05	60.48	60.89	60.29	60.76	17192219
2019-11-06	60.86	61.16	60.69	61.01	8284492
2019-11-07	61.08	61.09	60.69	60.80	9437822
2019-11-08	60.77	60.95	60.56	60.76	7574243
2019-11-11	60.79	60.89	60.57	60.67	5632194
2019-11-12	60.76	60.87	60.59	60.87	7085094
2019-11-13	60.96	61.45	60.88	61.33	9508395
2019-11-14	61.60	61.62	61.06	61.31	8442110
2019-11-15	61.40	61.46	61.11	61.33	7221445
2019-11-18	61.27	61.99	61.27	61.65	8615497
2019-11-19	61.74	61.84	61.44	61.57	8560914
2019-11-20	61.57	61.86	61.44	61.71	11935881
2019-11-21	61.60	61.75	61.26	61.40	7611141
2019-11-22	61.45	61.49	61.06	61.30	5517052
2019-11-25	61.42	61.53	61.07	61.37	10396518
2019-11-26	61.45	61.93	61.34	61.87	7358892
2019-11-27	61.98	62.09	61.81	62.02	5483250
2019-11-29	62.04	62.14	61.88	62.00	3008494
2019-12-02	61.88	62.17	61.59	62.14	17920081
2019-12-03	62.02	62.09	61.62	62.04	20537424
2019-12-04	61.97	62.49	61.90	62.45	17369149
2019-12-05	62.47	62.48	62.06	62.43	13445168
2019-12-06	62.56	62.91	62.52	62.67	10746704
2019-12-09	62.63	62.88	62.62	62.72	6898808
2019-12-10	62.72	62.79	62.46	62.52	7194326
2019-12-11	62.66	62.76	62.43	62.61	6201740
2019-12-12	62.62	63.02	62.43	62.56	11843823
2019-12-13	62.40	62.88	62.29	62.78	10158294
2019-12-16	62.96	63.15	62.88	63.00	10004622
2019-12-17	62.92	63.04	62.82	62.90	8005483
2019-12-18	63.01	63.22	62.70	62.80	5464078
2019-12-19	62.89	63.28	62.88	62.63	9068128
2019-12-20	62.82	63.36	62.78	63.10	15270591
2019-12-23	63.22	63.22	62.81	62.83	6006541
2019-12-24	62.90	62.99	62.81	62.91	1700093
2019-12-26	62.98	63.09	62.80	62.97	8638550
2019-12-27	63.10	63.27	63.04	63.25	10315292
2019-12-30	63.14	63.24	62.83	62.92	6238572
2019-12-31	62.79	63.02	62.66	62.98	4985440
2020-01-02	63.10	63.10	62.31	62.48	14460720
2020-01-03	62.25	62.65	62.09	62.38	26388928
2020-01-06	62.29	62.59	62.18	62.51	22541708
2020-01-07	62.32	62.38	61.98	62.03	15609921
2020-01-08	62.08	62.52	61.96	62.26	11451390
2020-01-09	62.45	62.71	62.30	62.70	6854496
2020-01-10	62.76	62.85	62.58	62.66	7410845
2020-01-13	62.68	63.08	62.65	63.07	9625668
2020-01-14	62.99	63.12	62.91	63.09	7512310
2020-01-15	63.04	63.67	63.01	63.54	12454341
2020-01-16	63.62	63.76	63.55	63.71	8048560
2020-01-17	63.70	63.96	63.62	63.82	14902841
2020-01-21	63.73	64.07	63.51	64.04	11300540
2020-01-22	64.06	64.24	64.04	64.09	8046512
2020-01-23	63.88	64.20	63.64	64.03	14563298
2020-01-24	64.08	64.16	63.39	63.59	11935126
2020-01-27	63.05	63.69	63.01	63.39	8748391
2020-01-28	63.43	63.66	63.37	63.47	7899538
2020-01-29	63.52	63.57	63.15	63.15	8300775
2020-01-30	63.18	63.95	63.14	63.90	13824814
2020-01-31	63.93	64.21	63.00	63.18	15280045
2020-02-03	63.41	63.65	63.13	63.18	21797632
2020-02-04	63.68	63.99	63.43	63.56	14290904
2020-02-05	63.77	64.10	63.69	64.07	20911423
2020-02-06	64.14	64.52	64.01	64.18	9628492
2020-02-07	64.18	64.39	63.99	64.26	14849207
2020-02-10	64.29	64.65	64.27	64.53	7394081
2020-02-11	64.63	64.63	64.24	64.29	8375687
2020-02-12	64.37	64.39	64.13	64.26	8479023
2020-02-13	64.12	64.75	64.03	64.64	7950882
2020-02-14	64.71	64.81	64.58	64.79	5421252
2020-02-18	64.70	64.84	64.43	64.56	6902340
2020-02-19	64.57	64.74	64.46	64.49	4971272
2020-02-20	64.38	64.59	63.94	64.54	13397700
2020-02-21	64.36	64.79	64.34	64.65	10027832
2020-02-24	63.77	64.26	63.09	63.16	19892660
2020-02-25	63.20	63.51	61.81	62.02	25721459
2020-02-26	62.21	62.78	61.64	61.67	26066418
2020-02-27	61.12	61.67	59.15	59.16	39092321
2020-02-28	57.81	58.00	56.04	57.99	50978903
2020-03-02	58.11	61.14	58.11	61.09	27103055
2020-03-03	61.18	62.20	59.82	60.26	35237524
2020-03-04	61.11	63.25	61.03	63.22	26214329
2020-03-05	61.83	62.86	61.40	62.03	16556302
2020-03-06	60.39	61.89	59.94	61.54	24800220
2020-03-09	58.14	60.50	58.00	58.86	19126264
2020-03-10	60.10	60.65	57.89	60.55	28174886
2020-03-11	59.05	59.36	56.87	57.58	17760940
2020-03-12	53.89	56.71	51.91	52.17	26713965
2020-03-13	54.77	56.63	52.76	56.61	24835777
2020-03-16	51.35	55.57	50.78	52.77	27436811
2020-03-17	53.79	57.45	53.67	57.22	32318054
2020-03-18	54.75	57.00	53.30	55.75	35524853
2020-03-19	55.16	55.44	53.39	53.89	26808121
2020-03-20	54.04	54.06	49.96	50.11	26903720
2020-03-23	50.01	50.60	47.66	48.63	31822218
2020-03-24	50.75	51.40	49.80	51.11	28041782
2020-03-25	51.00	52.61	50.08	50.97	25526399
2020-03-26	51.59	54.12	51.38	53.76	25754058
2020-03-27	52.59	54.99	52.50	53.51	26004756
2020-03-30	54.03	55.76	54.03	55.60	15892759
2020-03-31	55.40	55.67	54.34	54.47	15203395
2020-04-01	52.99	54.38	52.86	53.55	11979962
2020-04-02	52.81	55.23	52.68	54.92	14748132
2020-04-03	54.70	55.52	54.47	55.35	15374067
2020-04-06	56.73	57.81	55.92	57.41	14835521
2020-04-07	58.30	58.76	56.74	56.75	22985560
2020-04-08	57.17	57.91	56.53	57.59	13877581
2020-04-09	57.75	59.02	57.61	58.13	20376084
2020-04-13	57.94	58.24	57.14	57.70	10679473
2020-04-14	58.69	60.22	58.46	60.15	17745321
2020-04-15	59.35	59.72	58.76	59.20	12553358
2020-04-16	59.51	59.81	58.75	59.59	14486100
2020-04-17	60.32	60.70	59.51	60.50	12083083
2020-04-20	59.90	60.32	59.26	59.31	9264086
2020-04-21	58.47	58.81	57.84	58.05	13021939
2020-04-22	58.75	58.94	58.14	58.61	15086941
2020-04-23	58.47	58.85	57.99	58.09	21074219
2020-04-24	58.43	58.90	58.23	58.71	9638607
2020-04-27	59.07	59.15	58.65	58.88	11024012
2020-04-28	59.56	59.64	58.96	59.21	13608999
2020-04-29	59.51	59.51	58.40	58.96	16038644
2020-04-30	58.79	58.82	57.92	58.26	16397060
2020-05-01	57.94	58.43	57.38	57.62	13023683
2020-05-04	57.51	57.72	57.02	57.59	11314423
2020-05-05	57.82	58.26	57.57	57.64	9705173
2020-05-06	57.74	57.90	56.96	57.01	10700161
2020-05-07	57.45	57.53	56.73	56.85	11203696
2020-05-08	57.42	58.24	57.39	58.12	13405116
2020-05-11	57.86	58.49	57.80	58.04	8807213
2020-05-12	58.23	58.55	57.55	57.55	20587312
2020-05-13	57.50	57.82	56.69	57.03	12186849
2020-05-14	56.75	57.04	55.99	56.89	11793811
2020-05-15	56.88	57.56	56.68	57.39	20847888
2020-05-18	58.30	58.60	57.88	58.30	15214100
2020-05-19	58.38	58.41	57.23	57.23	15313175
2020-05-20	57.71	57.94	57.36	57.91	8519553
2020-05-21	57.82	57.83	57.15	57.27	13913917
2020-05-22	57.29	57.52	57.16	57.47	7216407
2020-05-26	58.28	58.38	57.67	57.78	10487156
2020-05-27	58.24	58.70	57.91	58.65	10937852
2020-05-28	59.10	59.50	58.85	59.17	10184564
2020-05-29	58.99	59.42	58.46	59.23	12891046
2020-06-01	59.26	59.86	59.23	59.64	9101497
2020-06-02	59.74	59.83	59.34	59.80	9837883
2020-06-03	60.06	60.16	59.86	59.88	10155277
2020-06-04	59.76	60.07	59.27	59.59	8973812
2020-06-05	60.03	60.73	59.86	60.42	11502499
2020-06-08	60.43	61.10	60.22	61.07	13094203
2020-06-09	60.84	60.93	60.20	60.57	13735357
2020-06-10	60.71	60.88	60.28	60.40	9877863
2020-06-11	59.75	60.12	58.04	58.11	14738743
2020-06-12	58.91	58.92	57.62	58.12	17837453
2020-06-15	57.58	58.87	57.19	58.79	11366695
2020-06-16	59.95	60.02	58.94	59.71	10840342
2020-06-17	59.82	60.07	59.44	59.62	8388420
2020-06-18	59.35	59.99	59.27	59.93	6022734
2020-06-19	60.48	60.67	59.53	59.16	10777649
2020-06-22	59.10	59.22	58.78	58.99	9039672
2020-06-23	59.38	59.59	58.84	58.90	7950967
2020-06-24	58.60	58.60	57.70	57.91	14343242
2020-06-25	57.88	58.39	57.52	58.32	12128869
2020-06-26	58.30	58.46	57.08	57.13	14476538
2020-06-29	57.50	58.32	57.45	58.21	9654292
2020-06-30	58.22	58.86	58.13	58.64	7379844
2020-07-01	58.75	59.06	58.66	58.69	7261597
2020-07-02	59.18	59.57	58.87	58.99	6857203
2020-07-06	59.44	59.58	58.95	59.28	10091331
2020-07-07	58.96	60.15	58.92	59.82	8160996
2020-07-08	59.95	59.99	59.42	59.67	9327862
2020-07-09	59.59	59.75	58.86	59.20	7672545
2020-07-10	59.27	60.41	59.26	60.29	14142787
2020-07-13	60.58	61.00	59.97	60.20	10906172
2020-07-14	60.03	61.23	59.91	61.08	14270061
2020-07-15	61.39	61.86	60.94	61.13	14952748
2020-07-16	61.10	61.38	60.98	61.26	7770231
2020-07-17	61.54	61.69	61.33	61.59	6321685
2020-07-20	61.46	61.49	60.78	60.97	6818583
2020-07-21	61.40	62.16	61.33	61.50	7847604
2020-07-22	61.69	62.08	61.06	61.99	7022779
2020-07-23	62.20	62.46	62.00	62.21	9467970
2020-07-24	62.31	62.83	61.83	62.13	6809254
2020-07-27	62.07	62.45	61.94	62.44	6802002
2020-07-28	62.42	62.98	62.39	62.67	6699305
2020-07-29	62.65	62.96	62.49	62.76	7486444
2020-07-30	62.61	62.98	62.32	62.76	10901714
2020-07-31	62.51	62.71	61.92	62.70	10277225
2020-08-03	62.73	62.76	62.22	62.53	8614449
2020-08-04	62.44	63.33	62.33	63.31	7417357
2020-08-05	63.41	63.54	63.00	63.18	7143577
2020-08-06	63.03	63.29	62.92	63.17	11983731
2020-08-07	63.07	63.57	63.00	63.51	9176106
2020-08-10	63.58	63.97	63.44	63.84	4345637
2020-08-11	64.14	64.30	63.22	63.40	8633508
2020-08-12	63.66	64.50	63.66	64.22	8021616
2020-08-13	64.08	64.36	63.99	64.17	5857118
2020-08-14	64.10	64.37	63.92	64.16	3776370
2020-08-17	64.31	64.73	64.19	64.52	5172926
2020-08-18	64.62	64.96	64.33	64.78	4927298
2020-08-19	64.69	64.78	64.16	64.27	5871749
2020-08-20	63.90	64.22	63.79	64.14	10178891
2020-08-21	64.06	64.39	63.87	64.30	5713949
2020-08-24	64.41	64.85	64.21	64.85	6978548
2020-08-25	65.00	65.05	64.43	64.71	4517276
2020-08-26	64.58	64.88	64.28	64.79	5375359
2020-08-27	64.91	65.50	64.90	65.19	8711155
2020-08-28	65.50	65.81	64.88	65.77	6868207
2020-08-31	65.53	65.77	65.32	65.58	7661174
2020-09-01	65.57	65.68	65.13	65.65	9723064
2020-09-02	65.95	67.11	65.85	66.84	11174758
2020-09-03	67.00	67.61	65.21	65.69	26304590
2020-09-04	65.88	66.15	64.73	65.54	15604922
2020-09-08	65.38	65.51	63.89	64.16	16316979
2020-09-09	64.53	65.73	64.41	65.09	12848573
2020-09-10	65.09	65.27	64.15	64.29	11060570
2020-09-11	64.49	64.96	64.19	64.65	10212541
2020-09-14	64.97	65.37	64.78	65.07	6397036
2020-09-15	65.23	65.46	64.89	64.98	5672885
2020-09-16	65.26	65.43	64.63	64.69	7270728
2020-09-17	64.15	64.62	63.82	64.28	10108734
2020-09-18	64.38	64.47	63.25	63.31	9988926
2020-09-21	62.88	63.07	62.11	62.83	11326358
2020-09-22	62.87	63.51	62.81	63.20	7148633
2020-09-23	63.40	63.56	62.18	62.25	7016242
2020-09-24	62.25	63.04	61.83	62.71	9141823
2020-09-25	62.39	63.11	62.25	63.04	7432117
2020-09-28	63.56	64.11	63.53	63.75	6077639
2020-09-29	63.78	63.93	63.21	63.33	8150441
2020-09-30	63.59	64.50	63.56	64.10	8284207
2020-10-01	64.47	64.61	63.91	64.46	9262892
2020-10-02	63.82	64.39	63.61	64.10	7463060
2020-10-05	64.25	64.62	64.15	64.53	4501173
2020-10-06	64.68	64.93	63.92	64.11	6552884
2020-10-07	64.48	65.07	64.35	64.80	8073123
2020-10-08	65.09	65.29	64.82	65.23	6659207
2020-10-09	65.49	66.03	65.41	65.74	7894676
2020-10-12	66.02	66.85	65.98	66.50	8685591
2020-10-13	66.30	66.65	66.14	66.45	7505697
2020-10-14	66.44	66.71	65.84	66.11	6566256
2020-10-15	65.63	66.33	65.57	66.15	6649980
2020-10-16	66.35	66.71	66.15	66.17	6701213
2020-10-19	66.17	66.45	65.13	65.31	7733956
2020-10-20	65.95	66.08	65.11	65.24	7660211
2020-10-21	65.17	65.67	65.14	65.30	7013914
2020-10-22	65.31	65.49	64.96	65.27	7779661
2020-10-23	65.50	65.65	65.19	65.39	5094101
2020-10-26	64.89	65.02	63.98	64.55	9352339
2020-10-27	64.59	64.94	64.35	64.38	5331369
2020-10-28	63.46	63.79	62.43	62.50	10980604
2020-10-29	62.34	63.10	61.72	62.48	8942690
2020-10-30	62.24	62.54	61.49	62.26	10093310
2020-11-02	63.15	63.54	62.76	63.25	10935089
2020-11-03	63.89	64.88	63.81	64.29	20578757
2020-11-04	64.65	65.41	64.24	64.32	25605874
2020-11-05	65.07	65.40	64.61	64.79	13919539
2020-11-06	64.89	65.42	64.81	65.09	12703581
2020-11-09	66.64	67.28	64.85	64.94	15142823
2020-11-10	64.93	66.40	64.88	66.22	15134568
2020-11-11	66.60	67.08	66.15	66.79	10382144
2020-11-12	66.61	66.79	66.05	66.61	8945870
2020-11-13	66.86	67.62	66.66	67.53	6167265
2020-11-16	68.15	68.18	67.63	68.15	12956031
2020-11-17	67.64	68.07	67.47	67.67	8148092
2020-11-18	67.77	68.01	66.73	66.74	7607802
2020-11-19	66.56	67.02	66.40	66.92	8830197
2020-11-20	66.82	67.11	66.44	66.50	4663421
2020-11-23	66.62	66.72	66.11	66.52	5825336
2020-11-24	66.92	67.20	66.77	66.97	6064942
2020-11-25	66.94	67.20	66.84	66.93	5245413
2020-11-27	67.10	67.10	66.72	66.92	3228570
2020-11-30	66.75	66.98	66.23	66.91	11582087
2020-12-01	67.21	67.57	67.08	67.50	12126239
2020-12-02	67.27	67.59	66.72	66.94	11392184
2020-12-03	66.77	67.23	66.76	67.11	10951368
2020-12-04	67.17	67.64	67.09	67.63	11055789
2020-12-07	67.50	67.61	67.05	67.37	9466348
2020-12-08	67.13	67.88	66.99	67.74	7090952
2020-12-09	67.84	67.87	67.29	67.47	10420075
2020-12-10	67.45	67.62	67.00	67.17	5723441
2020-12-11	66.91	67.51	66.89	67.32	5000806
2020-12-14	67.65	67.91	67.04	67.06	6663423
2020-12-15	67.35	67.55	67.14	67.22	6121300
2020-12-16	67.27	67.67	67.11	67.35	10505827
2020-12-17	67.59	67.86	67.57	67.78	4673406
2020-12-18	67.88	68.08	67.41	67.37	6980529
2020-12-21	66.62	66.77	65.95	66.64	8255571
2020-12-22	66.61	66.61	66.06	66.17	9107878
2020-12-23	66.37	66.65	66.24	66.39	4302588
2020-12-24	66.44	66.76	66.28	66.72	1954906
2020-12-28	66.97	67.45	66.90	67.25	6315355
2020-12-29	67.42	67.61	66.88	67.05	4993578
2020-12-30	67.13	67.21	66.90	66.98	7359939
2020-12-31	67.05	67.55	66.72	67.45	6062326
2021-01-04	67.42	67.44	65.92	66.72	12992627
2021-01-05	66.62	66.87	66.10	66.72	10871874
2021-01-06	66.59	67.10	66.48	66.77	14206665
2021-01-07	66.82	66.98	66.30	66.57	13963536
2021-01-08	66.62	66.96	66.25	66.90	17960849
2021-01-11	66.53	66.97	66.22	66.33	9648777
2021-01-12	66.33	66.48	65.83	66.11	11089458
2021-01-13	66.04	66.46	66.01	66.21	8337475
2021-01-14	66.27	66.30	65.78	65.86	11549048
2021-01-15	65.62	65.92	65.36	65.63	13260265
2021-01-19	65.85	65.98	65.29	65.34	8130797
2021-01-20	65.32	65.62	64.88	65.46	10700712
2021-01-21	65.36	65.41	65.13	65.24	8461251
2021-01-22	65.19	65.48	64.92	65.07	8329329
2021-01-25	64.87	65.95	64.84	65.72	17486199
2021-01-26	65.80	66.44	65.50	66.31	9304200
2021-01-27	65.94	66.83	65.03	65.19	17826873
2021-01-28	65.32	66.17	65.13	65.44	19925859
2021-01-29	65.19	65.21	64.06	64.09	19374812
2021-02-01	64.36	64.50	63.94	64.15	13283499
2021-02-02	64.40	65.10	64.21	64.58	13278384
2021-02-03	64.43	64.84	64.25	64.68	9542039
2021-02-04	64.74	65.17	64.60	65.15	7292368
2021-02-05	65.55	65.96	65.52	65.76	8889285
2021-02-08	65.97	66.16	65.58	66.01	9412236
2021-02-09	66.02	66.19	65.77	65.95	12345518
2021-02-10	66.26	66.41	65.73	65.88	6957185
2021-02-11	65.95	65.97	65.49	65.59	7478535
2021-02-12	65.53	65.77	65.37	65.69	7131815
2021-02-16	65.81	65.86	65.34	65.57	9246566
2021-02-17	65.32	65.95	65.24	65.81	8887385
2021-02-18	65.22	65.94	65.17	65.77	7465429
2021-02-19	65.82	65.83	64.88	64.94	10246237
2021-02-22	64.77	65.17	64.64	65.00	8649582
2021-02-23	65.21	65.64	64.86	65.09	12743373
2021-02-24	64.92	65.26	64.73	65.05	9103992
2021-02-25	64.95	65.32	64.20	64.34	17558542
2021-02-26	64.47	64.47	63.28	63.30	17718477
2021-03-01	63.75	64.46	63.73	63.94	11264333
2021-03-02	63.87	64.32	63.80	63.83	12942748
2021-03-03	63.66	64.03	63.49	63.53	13450882
2021-03-04	63.66	64.43	62.99	63.30	25968678
2021-03-05	63.57	64.89	63.33	64.70	21719456
2021-03-08	64.72	65.67	64.61	64.98	18946972
2021-03-09	65.20	65.51	64.87	64.92	17259567
2021-03-10	64.97	66.06	64.76	65.77	15827666
2021-03-11	65.84	66.04	65.54	65.61	12386463
2021-03-12	65.85	66.24	65.80	66.15	10518244
2021-03-15	66.39	66.50	66.04	66.44	8384558
2021-03-16	66.36	66.73	66.36	66.52	13550248
2021-03-17	66.55	66.82	66.20	66.42	12254152
2021-03-18	66.25	66.52	65.83	66.15	14497554
2021-03-19	66.22	66.56	66.06	66.02	20807120
2021-03-22	65.91	66.76	65.86	66.72	14499457
2021-03-23	66.71	67.31	66.53	67.00	13216342
2021-03-24	66.84	67.17	66.59	66.74	15831102
2021-03-25	66.83	67.47	66.50	67.39	14763964
2021-03-26	67.47	68.62	67.28	68.58	15098562
2021-03-29	68.38	69.34	68.35	69.27	11857274
2021-03-30	69.14	69.21	68.40	68.53	14042732
2021-03-31	68.50	68.78	68.16	68.31	18241132
2021-04-01	68.04	68.33	67.53	67.98	21191774
2021-04-05	68.27	69.22	68.15	68.85	20092997
2021-04-06	68.73	69.40	68.68	69.14	19302195
2021-04-07	69.26	69.35	68.88	68.97	20763858
2021-04-08	68.94	69.18	68.86	69.04	10244788
2021-04-09	69.05	69.21	68.50	68.92	7020455
2021-04-12	69.01	69.30	68.92	69.29	10117926
2021-04-13	68.99	69.18	68.83	68.92	11982803
2021-04-14	68.88	68.96	68.57	68.86	12087520
2021-04-15	69.02	69.52	69.02	69.41	7714920
2021-04-16	69.70	69.95	69.43	69.81	7810039
2021-04-19	69.82	69.96	69.32	69.54	10867366
2021-04-20	69.05	70.14	68.95	69.92	13168950
2021-04-21	70.00	70.47	70.00	70.27	10794944
2021-04-22	70.15	70.19	69.60	69.75	10762899
2021-04-23	69.61	69.79	69.29	69.57	9133794
2021-04-26	69.53	69.53	68.69	68.79	8750052
2021-04-27	68.75	68.89	68.44	68.74	10078892
2021-04-28	69.02	69.18	68.71	68.79	7925308
2021-04-29	68.76	69.63	68.76	69.52	9202883
2021-04-30	69.52	69.61	69.24	69.58	10784797
2021-05-03	69.73	70.41	69.66	70.15	12671491
2021-05-04	70.00	70.27	69.57	69.79	11147284
2021-05-05	69.77	69.87	69.45	69.74	5499736
2021-05-06	69.87	70.66	69.87	70.64	10192046
2021-05-07	70.53	70.86	70.36	70.64	9841789
2021-05-10	70.94	71.64	70.88	71.18	10558652
2021-05-11	71.21	71.36	70.24	70.56	14385702
2021-05-12	70.40	70.48	69.61	69.62	13223132
2021-05-13	69.61	70.92	69.53	70.60	18497984
2021-05-14	70.87	71.34	70.83	70.91	9672566
2021-05-17	70.95	71.26	70.66	70.81	10705805
2021-05-18	70.89	71.17	70.55	70.59	11169175
2021-05-19	70.25	70.46	69.86	70.36	13709689
2021-05-20	70.37	71.26	70.33	71.01	11336452
2021-05-21	71.19	71.48	70.89	71.02	7779569
2021-05-24	71.11	71.48	70.97	71.23	6535992
2021-05-25	71.28	71.31	70.82	71.25	8271854
2021-05-26	71.29	71.36	70.97	71.10	10622576
2021-05-27	71.22	71.45	70.59	70.66	12693907
2021-05-28	70.77	71.11	70.76	70.81	8476372
2021-06-01	71.08	71.26	70.33	70.57	8894050
2021-06-02	70.67	70.96	70.50	70.83	6411362
2021-06-03	70.62	71.33	70.62	71.27	9409968
2021-06-04	71.48	71.69	71.29	71.52	6078231
2021-06-07	71.53	71.62	71.08	71.40	7307053
2021-06-08	71.42	71.51	70.79	70.80	8545311
2021-06-09	70.67	71.02	70.44	70.46	8273863
2021-06-10	70.59	71.08	70.56	70.90	8213077
2021-06-11	71.04	71.07	70.60	70.94	6232513
2021-06-14	70.88	70.92	70.47	70.90	10449377
2021-06-15	70.96	71.12	70.66	70.73	5151605
2021-06-16	70.75	70.83	69.77	69.79	10507098
2021-06-17	69.80	70.19	69.61	70.04	9239730
2021-06-18	69.56	69.65	68.78	68.36	16882484
2021-06-21	68.76	69.21	68.72	69.14	14278434
2021-06-22	69.15	69.53	69.04	69.24	8351059
2021-06-23	69.18	69.19	68.81	68.81	7072865
2021-06-24	68.83	69.23	68.77	69.15	6343771
2021-06-25	69.19	69.76	69.07	69.68	9241292
2021-06-28	69.73	69.93	69.59	69.74	7570632
2021-06-29	69.78	69.90	69.32	69.43	13155421
2021-06-30	69.58	70.06	69.55	69.97	8815138
2021-07-01	70.00	70.17	69.65	69.76	11633080
2021-07-02	69.92	70.14	69.83	69.93	20733310
2021-07-06	69.77	69.80	69.31	69.64	7595657
2021-07-07	69.62	70.28	69.61	70.01	7880556
2021-07-08	69.68	70.06	69.48	69.75	9212884
2021-07-09	70.02	70.28	69.88	70.15	6287124
2021-07-12	70.03	70.14	69.77	70.04	7384238
2021-07-13	70.02	70.45	69.88	70.02	12057924
2021-07-14	70.11	70.74	70.01	70.64	7616097
2021-07-15	70.53	70.94	70.33	70.93	8662510
2021-07-16	71.05	71.31	70.95	71.04	8634370
2021-07-19	70.80	71.27	70.20	70.83	20734492
2021-07-20	70.82	71.54	70.66	70.85	20405246
2021-07-21	71.18	71.24	70.65	70.67	9366680
2021-07-22	70.49	70.74	70.10	70.55	9632121
2021-07-23	70.57	71.49	70.47	71.40	9732614
2021-07-26	71.29	71.63	71.12	71.52	5952169
2021-07-27	71.50	71.98	71.27	71.67	14720771
2021-07-28	71.50	71.59	70.89	71.04	9114115
2021-07-29	71.30	71.59	71.23	71.39	8811096
2021-07-30	71.50	71.88	71.40	71.51	10403736
2021-08-02	71.51	71.58	71.13	71.21	12050103
2021-08-03	71.23	71.66	71.06	71.53	8647748
2021-08-04	71.28	71.46	70.55	70.60	8886513
2021-08-05	70.97	71.09	70.77	70.94	7063013
2021-08-06	71.10	71.23	70.81	70.94	13492349
2021-08-09	71.17	71.32	71.01	71.20	9055182
2021-08-10	71.34	71.74	71.22	71.71	11291745
2021-08-11	71.89	72.24	71.83	71.95	14992786
2021-08-12	71.99	72.04	71.78	71.91	6432131
2021-08-13	72.00	72.58	71.89	72.51	8808600
2021-08-16	72.51	72.95	72.38	72.93	7903158
2021-08-17	72.80	73.25	72.63	72.97	15666042
2021-08-18	72.83	72.95	72.01	72.06	10669391
2021-08-19	71.74	72.79	71.70	72.64	13035570
2021-08-20	72.63	73.05	72.36	72.76	10454479
2021-08-23	72.77	72.90	72.50	72.53	8794517
2021-08-24	72.49	72.51	71.88	71.98	8494246
2021-08-25	71.93	72.03	71.61	71.86	8007585
2021-08-26	71.76	71.81	71.29	71.53	13077963
2021-08-27	71.60	71.91	71.37	71.78	9126224
2021-08-30	71.80	72.17	71.73	72.10	5645819
2021-08-31	72.16	72.34	71.98	72.26	8037108
2021-09-01	72.32	72.71	72.20	72.64	8399323
2021-09-02	72.79	73.04	72.66	72.92	6623255
2021-09-03	72.70	72.94	72.49	72.83	6011766
2021-09-07	72.71	72.71	71.94	71.99	9206272
2021-09-08	71.90	72.69	71.86	72.61	10662931
2021-09-09	72.54	72.56	72.12	72.19	7741475
2021-09-10	72.33	72.36	71.74	71.88	10270187
2021-09-13	72.16	72.68	71.89	72.06	13798064
2021-09-14	72.24	72.29	71.61	71.73	9145485
2021-09-15	71.73	72.12	71.56	71.99	8824670
2021-09-16	71.90	72.12	71.15	71.75	9789850
2021-09-17	71.56	71.82	71.35	70.92	13149976
2021-09-20	70.43	70.84	69.67	70.21	17880715
2021-09-21	70.41	70.97	70.00	70.13	11140503
2021-09-22	70.59	70.77	70.19	70.33	10026007
2021-09-23	70.43	70.91	70.36	70.59	8440457
2021-09-24	70.49	70.93	70.49	70.62	6717401
2021-09-27	70.51	70.84	70.24	70.30	8467099
2021-09-28	70.11	70.19	69.22	69.47	14982977
2021-09-29	69.61	70.46	69.46	70.10	13329570
2021-09-30	70.27	70.33	68.81	68.84	16260419
2021-10-01	69.05	69.35	68.37	69.02	15889231
2021-10-04	69.00	69.49	68.32	68.80	20351648
2021-10-05	68.97	69.46	68.82	69.15	16186326
2021-10-06	68.79	69.89	68.71	69.82	14910182
2021-10-07	70.17	70.75	70.08	70.13	8396819
2021-10-08	70.18	70.34	69.92	70.05	7285705
2021-10-11	70.16	70.41	69.97	70.03	8218354
2021-10-12	70.09	70.60	69.91	70.06	12401220
2021-10-13	70.13	70.38	69.59	70.19	9548277
2021-10-14	70.45	71.09	70.40	70.98	9975213
2021-10-15	71.22	71.25	70.61	70.81	11575233
2021-10-18	70.50	70.72	70.02	70.39	10043296
2021-10-19	70.27	70.43	69.93	70.42	10203062
2021-10-20	70.49	71.07	70.43	70.83	8829799
2021-10-21	70.93	70.99	70.66	70.74	7976583
2021-10-22	70.88	71.40	70.82	71.29	9575787
2021-10-25	71.24	71.40	70.74	71.24	6844587
2021-10-26	71.25	71.67	71.20	71.49	8805735
2021-10-27	71.86	71.91	71.04	71.07	10335096
2021-10-28	71.09	71.35	70.97	71.32	8614806
2021-10-29	71.14	71.53	71.07	71.25	8105319
2021-11-01	71.40	71.52	71.11	71.36	7033899
2021-11-02	71.40	72.00	71.19	71.84	9942655
2021-11-03	71.85	72.51	71.80	72.51	10471142
2021-11-04	72.25	72.64	72.06	72.58	11701782
2021-11-05	72.86	73.12	72.72	73.00	9929095
2021-11-08	73.03	73.08	72.08	72.42	12813578
2021-11-09	72.44	72.74	72.20	72.67	13527563
2021-11-10	72.74	73.08	72.61	72.89	11350551
2021-11-11	72.94	72.98	72.67	72.84	6319124
2021-11-12	72.99	73.18	72.72	72.84	7469917
2021-11-15	72.97	73.27	72.83	73.19	6381465
2021-11-16	73.14	73.38	72.70	72.73	6562151
2021-11-17	72.66	72.80	72.45	72.57	10444910
2021-11-18	72.38	72.48	71.96	72.31	11270219
2021-11-19	72.47	72.49	72.01	72.05	11924034
2021-11-22	72.14	73.12	72.06	72.62	13425797
2021-11-23	72.63	73.22	72.51	73.10	13405650
2021-11-24	73.00	73.11	72.55	72.88	9556367
2021-11-26	72.39	72.72	71.70	71.96	11715564
2021-11-29	72.04	72.42	71.68	72.14	13646622
2021-11-30	71.69	71.75	70.14	70.29	23715133
2021-12-01	70.77	71.36	69.92	69.95	22902452
2021-12-02	70.19	71.14	70.19	70.69	18704007
2021-12-03	71.08	71.68	70.87	71.57	22867553
2021-12-06	72.08	73.10	72.07	72.83	18524398
2021-12-07	72.95	73.35	72.81	72.99	13169467
2021-12-08	72.87	73.19	72.14	72.76	14489774
2021-12-09	72.75	73.22	72.44	72.96	8613861
2021-12-10	73.39	74.24	73.26	74.19	10889958
2021-12-13	74.17	75.39	74.06	75.16	16518053
2021-12-14	75.01	75.33	74.72	75.21	16048344
2021-12-15	75.22	76.06	75.20	75.97	21276952
2021-12-16	75.91	76.78	75.90	76.51	14498964
2021-12-17	76.24	76.62	75.16	74.69	23809878
2021-12-20	74.12	74.75	74.03	74.71	14116653
2021-12-21	74.71	74.76	74.17	74.61	11872071
2021-12-22	74.58	75.11	74.29	75.08	7650200
2021-12-23	75.26	75.51	75.14	75.25	8089032
2021-12-27	75.30	76.05	75.30	76.05	7343188
2021-12-28	75.96	76.56	75.96	76.48	7285332
2021-12-29	76.56	77.02	76.43	76.83	7891629
2021-12-30	77.02	77.10	76.54	76.59	6802853
2021-12-31	76.54	77.23	76.50	77.11	11288954
2022-01-03	76.66	77.14	76.02	77.10	22320270
2022-01-04	77.08	77.87	77.05	77.62	23066025
2022-01-05	77.52	78.18	77.49	77.55	29748494
2022-01-06	77.50	77.98	77.23	77.34	25023939
2022-01-07	77.22	77.72	77.01	77.42	12650260
2022-01-10	77.30	77.46	76.56	76.81	18578272
2022-01-11	76.73	76.79	75.88	76.72	19571756
2022-01-12	76.67	76.81	76.39	76.75	11155243
2022-01-13	76.83	77.05	76.58	76.89	14287366
2022-01-14	76.70	77.13	76.35	77.03	21391719
2022-01-18	76.46	76.48	75.68	75.92	16684336
2022-01-19	76.06	76.93	76.04	76.40	18518492
2022-01-20	76.33	76.98	75.84	75.90	15677902
2022-01-21	76.28	76.93	75.84	75.96	25270618
2022-01-24	75.66	76.16	74.11	75.71	35520550
2022-01-25	75.05	75.31	73.97	74.87	28638455
2022-01-26	74.64	75.31	73.86	74.30	33222240
2022-01-27	74.89	75.98	74.51	74.80	23821391
2022-01-28	74.41	75.72	73.76	75.68	25111502
2022-01-31	75.22	76.04	75.05	75.97	15453029
2022-02-01	75.97	76.14	75.12	75.90	15621141
2022-02-02	75.98	76.93	75.91	76.81	13630426
2022-02-03	76.46	77.21	76.35	76.83	14414670
2022-02-04	76.31	76.67	75.46	75.89	17939700
2022-02-07	76.19	76.40	75.59	76.03	10949447
2022-02-08	76.21	76.53	75.91	76.32	11472902
2022-02-09	76.69	76.86	76.21	76.34	14899285
2022-02-10	75.92	76.27	75.25	75.52	19828502
2022-02-11	75.74	76.02	75.03	75.25	18498403
2022-02-14	75.25	75.53	74.04	75.04	23550827
2022-02-15	75.49	75.97	74.82	75.17	12300393
2022-02-16	75.13	75.58	74.59	75.31	13507754
2022-02-17	75.12	76.10	74.90	75.89	12873541
2022-02-18	75.83	76.32	75.58	76.03	16470132
2022-02-22	76.09	76.15	74.96	75.44	21545843
2022-02-23	75.69	75.73	74.73	74.83	15134257
2022-02-24	73.84	74.00	72.19	73.54	30125661
2022-02-25	73.97	76.02	73.94	75.91	21141593
2022-02-28	74.78	75.21	74.09	74.90	20975349
2022-03-01	74.70	75.31	74.06	74.46	18750304
2022-03-02	74.48	75.59	74.38	75.25	18934983
2022-03-03	75.58	76.31	75.52	75.86	19576471
2022-03-04	75.00	76.03	74.71	75.87	22081363
2022-03-07	75.46	75.79	74.40	74.49	20057306
2022-03-08	74.57	74.76	72.43	72.48	29710386
2022-03-09	73.61	73.63	72.66	72.97	18254234
2022-03-10	72.45	72.73	71.60	72.28	21892496
2022-03-11	72.54	72.94	71.34	71.44	14276506
2022-03-14	71.89	72.54	71.43	71.82	18438859
2022-03-15	72.47	73.52	72.30	73.43	17078070
2022-03-16	73.61	73.89	72.46	73.51	18783201
2022-03-17	73.46	74.15	73.29	74.02	14484621
2022-03-18	74.09	74.26	73.53	73.86	20278562
2022-03-21	74.04	74.61	73.54	73.95	17659167
2022-03-22	74.50	74.65	73.87	74.50	11667376
2022-03-23	74.59	74.78	73.83	73.90	14027765
2022-03-24	74.20	74.45	73.95	74.42	9458792
2022-03-25	74.60	75.19	74.53	75.04	12508507
2022-03-28	75.07	75.35	74.63	75.35	11602568
2022-03-29	75.94	76.16	75.34	76.02	16595130
2022-03-30	75.72	76.08	75.40	76.07	13367526
2022-03-31	75.98	76.35	75.76	75.89	12388517
2022-04-01	76.03	76.74	75.74	76.65	12643956
2022-04-04	76.52	76.52	75.54	76.41	9618395
2022-04-05	76.06	77.27	76.06	76.48	12717155
2022-04-06	76.48	77.55	76.15	77.45	23849593
2022-04-07	77.71	78.56	77.49	78.39	18311502
2022-04-08	78.60	78.96	78.25	78.72	13879445
2022-04-11	78.86	79.12	78.25	78.40	18229905
2022-04-12	78.41	78.96	78.14	78.42	19804785
2022-04-13	78.36	78.97	78.35	78.86	11715719
2022-04-14	78.99	79.39	78.79	78.84	12195559
2022-04-18	78.66	78.95	77.97	78.19	11426673
2022-04-19	78.22	79.49	78.15	79.38	12814184
2022-04-20	79.82	80.75	79.77	80.57	21659592
2022-04-21	80.73	81.34	80.44	80.50	18501822
2022-04-22	80.69	80.79	79.17	79.24	19747884
2022-04-25	79.49	79.83	78.18	79.59	30868248
2022-04-26	79.47	79.85	78.34	78.36	26864520
2022-04-27	78.53	79.47	78.32	78.65	29441663
2022-04-28	78.76	79.90	78.35	79.81	22128498
2022-04-29	79.41	79.53	77.54	77.64	27802853
2022-05-02	78.18	78.29	75.49	76.62	55145075
2022-05-03	76.49	77.12	75.90	76.40	47646908
2022-05-04	76.43	78.23	76.20	78.12	37161586
2022-05-05	77.70	77.88	76.07	76.64	32186055
2022-05-06	76.36	77.11	75.98	76.72	34046906
2022-05-09	76.13	77.37	75.77	76.69	33323773
2022-05-10	77.08	77.33	75.85	76.16	32511180
2022-05-11	76.25	77.11	75.77	75.83	30110114
2022-05-12	75.98	76.36	75.00	75.81	29049703
2022-05-13	76.19	77.01	75.73	76.95	15405428
2022-05-16	76.90	77.65	76.57	77.30	14613712
2022-05-17	77.03	77.23	75.99	76.77	20637155
2022-05-18	75.93	75.96	71.60	71.83	40188903
2022-05-19	71.43	71.45	70.08	70.55	38772025
2022-05-20	70.95	70.97	69.58	70.70	26184985
2022-05-23	71.48	72.42	71.27	72.16	17711123
2022-05-24	71.99	73.45	71.87	73.34	23272422
2022-05-25	73.20	73.57	72.74	73.36	16647343
2022-05-26	73.70	74.52	73.58	74.14	16580542
2022-05-27	74.25	75.00	74.12	75.00	16921336
2022-05-31	74.60	74.96	73.70	74.47	19212303
2022-06-01	74.57	74.63	73.01	73.50	17552234
2022-06-02	73.67	74.57	72.46	74.57	17618503
2022-06-03	74.26	74.55	73.63	73.82	9750326
2022-06-06	74.33	74.56	73.60	73.85	10924278
2022-06-07	72.89	74.34	72.89	74.24	9070421
2022-06-08	73.82	73.99	73.28	73.33	7896633
2022-06-09	73.26	73.98	72.21	72.23	9442193
2022-06-10	71.34	72.49	70.97	71.92	17720473
2022-06-13	70.85	71.34	70.08	70.37	22813158
2022-06-14	70.35	70.67	69.04	69.54	19864775
2022-06-15	70.03	70.59	68.83	69.61	20069417
2022-06-16	68.66	69.61	68.22	69.08	19017076
2022-06-17	69.20	69.58	68.52	68.32	24825417
2022-06-21	69.13	70.34	68.80	70.14	16147172
2022-06-22	69.79	70.57	69.52	70.09	15207223
2022-06-23	70.57	71.52	70.50	71.45	16570694
2022-06-24	72.08	72.88	71.82	72.85	13436969
2022-06-27	72.92	73.04	72.45	72.65	10936489
2022-06-28	72.86	73.32	71.62	71.68	11004296
2022-06-29	71.96	72.43	71.79	72.13	9230621
2022-06-30	71.76	72.50	71.33	72.18	12670714
2022-07-01	72.20	73.27	72.08	73.22	11664106
2022-07-05	72.73	72.98	71.58	72.75	12828763
2022-07-06	73.02	73.47	72.73	72.96	11768055
2022-07-07	72.90	73.15	72.60	73.03	8476258
2022-07-08	73.06	73.48	72.67	72.90	10732544
2022-07-11	72.81	73.30	72.55	72.80	7172507
2022-07-12	72.90	73.55	72.33	72.59	11032428
2022-07-13	72.17	73.29	71.99	72.64	13851601
2022-07-14	71.71	72.81	71.70	72.70	10801733
2022-07-15	73.18	73.41	72.65	72.94	9300300
2022-07-18	73.07	73.19	72.10	72.23	8473577
2022-07-19	72.83	73.13	72.63	72.99	8729080
2022-07-20	73.07	73.14	72.12	72.50	10232158
2022-07-21	72.36	72.89	72.15	72.72	11944794
2022-07-22	72.88	73.41	72.77	73.20	9369807
2022-07-25	73.29	73.73	73.14	73.56	8157474
2022-07-26	72.89	73.50	72.65	73.39	9764234
2022-07-27	73.25	74.10	72.70	73.89	10995557
2022-07-28	73.94	75.23	73.81	75.07	9372002
2022-07-29	74.21	74.61	74.01	74.49	13199059
2022-08-01	74.39	75.66	74.36	75.42	13150520
2022-08-02	75.37	75.51	74.71	74.82	10632744
2022-08-03	74.84	75.46	74.53	75.31	12808570
2022-08-04	75.14	75.35	74.51	74.81	11983556
2022-08-05	74.44	74.69	73.94	74.64	7125722
2022-08-08	74.93	75.16	74.42	74.60	6966070
2022-08-09	74.71	74.82	74.35	74.49	8086277
2022-08-10	75.20	75.27	74.78	75.04	11262253
2022-08-11	75.36	75.60	74.69	74.86	8959652
2022-08-12	75.09	75.51	74.80	75.51	11094609
2022-08-15	75.47	76.34	75.35	76.26	10207219
2022-08-16	76.54	77.40	76.48	77.12	12312584
2022-08-17	76.80	77.20	76.71	76.90	9667715
2022-08-18	76.78	77.27	76.70	77.16	5777663
2022-08-19	76.92	77.28	76.77	76.91	6456485
2022-08-22	76.68	76.70	76.00	76.13	7113667
2022-08-23	75.85	75.91	75.47	75.80	10183480
2022-08-24	75.93	76.15	75.67	75.99	8061857
2022-08-25	76.02	76.34	75.66	76.34	6105129
2022-08-26	76.38	76.48	74.36	74.45	11212541
2022-08-29	74.01	74.75	73.82	74.33	13214253
2022-08-30	74.47	74.47	73.37	73.56	10316672
2022-08-31	73.79	73.92	73.11	73.11	10397814
2022-09-01	72.86	73.68	72.59	73.52	15968221
2022-09-02	74.08	74.37	72.33	72.56	15846738
2022-09-06	72.60	73.18	72.05	72.15	21871799
2022-09-07	72.38	73.54	72.32	73.45	19632256
2022-09-08	73.09	73.54	72.40	73.26	14843912
2022-09-09	73.45	74.48	73.18	73.98	18139028
2022-09-12	74.04	74.52	73.94	74.27	8680018
2022-09-13	73.65	73.75	71.59	71.79	12940792
2022-09-14	72.01	72.10	71.34	71.76	12291507
2022-09-15	71.72	71.79	70.98	71.16	11234718
2022-09-16	70.91	71.41	70.90	70.87	13452587
2022-09-19	70.60	71.39	70.60	71.34	9370429
2022-09-20	70.87	71.11	70.40	70.95	9169943
2022-09-21	71.38	72.08	70.64	70.68	14189702
2022-09-22	70.74	71.06	70.45	70.58	10428448
2022-09-23	70.19	70.19	68.66	69.38	15909499
2022-09-26	69.23	70.03	69.10	69.43	11637977
2022-09-27	69.77	70.15	68.10	68.23	17159282
2022-09-28	68.54	69.39	67.94	69.05	14259204
2022-09-29	68.89	69.03	67.49	67.91	13508239
2022-09-30	68.08	68.19	66.68	66.73	13427409
2022-10-03	67.21	68.05	66.84	67.88	12703306
2022-10-04	68.29	69.27	68.28	68.91	13366359
2022-10-05	68.55	68.88	67.79	68.51	10596111
2022-10-06	68.49	68.61	67.36	67.51	10606982
2022-10-07	67.38	67.46	66.24	66.50	13741647
2022-10-10	66.62	67.02	66.18	66.74	11798999
2022-10-11	66.78	67.90	66.67	67.29	10783602
2022-10-12	67.95	68.42	67.64	67.65	10963399
2022-10-13	67.00	69.03	66.69	68.77	18475634
2022-10-14	69.18	69.26	67.42	67.53	11611899
2022-10-17	68.24	68.60	68.10	68.26	9105418
2022-10-18	69.28	69.62	68.74	69.15	11000749
2022-10-19	69.25	69.62	68.55	68.83	8985484
2022-10-20	68.86	69.02	67.81	67.87	10023179
2022-10-21	67.83	69.08	67.61	68.91	9613387
2022-10-24	69.40	70.29	69.25	70.15	11076224
2022-10-25	70.31	71.16	69.91	71.07	10619789
2022-10-26	71.23	72.05	71.01	71.54	9483721
2022-10-27	71.61	72.07	71.49	71.60	9988167
2022-10-28	71.73	73.30	71.70	73.17	9545473
2022-10-31	72.96	73.19	72.55	72.74	9201120
2022-11-01	72.92	73.27	72.25	72.51	9535244
2022-11-02	72.36	73.08	71.21	71.25	16293502
2022-11-03	70.65	71.34	70.49	71.01	10624456
2022-11-04	71.86	72.25	70.91	71.85	11938621
2022-11-07	72.00	72.62	71.87	72.49	7133604
2022-11-08	72.71	73.15	71.95	72.70	9091943
2022-11-09	72.52	72.97	71.85	71.91	9465239
2022-11-10	73.45	73.79	72.38	73.60	19286103
2022-11-11	73.80	73.88	72.37	73.52	14289511
2022-11-14	73.45	74.12	72.90	72.94	14760538
2022-11-15	73.86	74.10	72.95	73.55	15064305
2022-11-16	73.65	74.28	73.61	73.91	9748595
2022-11-17	73.26	73.93	73.26	73.89	7827227
2022-11-18	74.49	74.77	74.18	74.68	9071049
2022-11-21	74.82	75.50	74.67	75.39	8054931
2022-11-22	75.95	76.01	75.66	75.94	6307095
2022-11-23	76.00	76.35	75.90	76.20	6286419
2022-11-25	76.30	76.31	76.10	76.25	2978024
2022-11-28	75.97	76.38	75.85	75.96	8698808
2022-11-29	75.76	75.92	75.28	75.67	7755123
2022-11-30	75.62	77.21	75.23	77.19	11704238
2022-12-01	77.05	77.14	76.52	76.84	10215834
2022-12-02	76.28	77.29	76.19	77.19	6087179
2022-12-05	76.36	76.45	76.00	76.22	8633024
2022-12-06	76.30	76.59	75.38	75.75	8136329
2022-12-07	75.89	76.23	75.75	76.07	7298685
2022-12-08	75.95	76.49	75.85	76.48	7803383
2022-12-09	76.11	76.44	75.88	75.89	9761718
2022-12-12	76.03	76.70	75.79	76.69	6996833
2022-12-13	77.45	77.62	76.10	76.58	11349134
2022-12-14	76.70	77.27	76.08	76.53	13820240
2022-12-15	75.89	76.04	74.67	75.23	11281678
2022-12-16	74.84	75.10	74.21	74.33	14561475
2022-12-19	74.31	74.94	73.84	74.28	8093914
2022-12-20	74.15	74.51	73.81	74.22	7368975
2022-12-21	74.58	75.25	74.53	74.96	7953290
2022-12-22	74.69	74.83	73.96	74.79	6888351
2022-12-23	74.83	75.23	74.58	75.18	4874660
2022-12-27	75.28	75.69	75.12	75.54	4839729
2022-12-28	75.76	75.86	74.60	74.60	5028990
2022-12-29	74.90	75.19	74.78	74.92	5574893
2022-12-30	74.77	74.83	74.01	74.55	6249894
2023-01-03	74.59	74.62	73.52	74.27	14433360
2023-01-04	74.48	75.02	74.09	74.56	12197256
2023-01-05	74.42	74.49	73.66	73.81	9848196
2023-01-06	74.76	76.08	74.70	75.78	9982384
2023-01-09	75.73	76.25	75.04	75.04	11081840
2023-01-10	75.13	75.25	74.69	74.94	8427855
2023-01-11	75.19	75.41	74.32	74.98	9848317
2023-01-12	75.14	75.15	74.21	74.39	9841291
2023-01-13	74.19	74.76	74.14	74.74	9274343
2023-01-17	74.86	75.42	74.68	74.79	9007022
2023-01-18	74.61	74.66	72.64	72.75	16069923
2023-01-19	72.46	72.79	72.04	72.06	12421545
2023-01-20	72.11	72.65	71.60	72.62	12349611
2023-01-23	72.76	73.23	72.55	72.85	12000433
2023-01-24	72.83	73.35	72.40	73.15	13465588
2023-01-25	72.71	73.33	72.35	73.33	11606801
2023-01-26	73.25	73.31	72.83	73.07	8081676
2023-01-27	73.02	73.20	72.51	72.86	10341793
2023-01-30	72.71	73.50	72.71	72.95	10463129
2023-01-31	73.09	73.75	72.87	73.74	8002698
2023-02-01	73.68	74.66	73.36	74.33	15447622
2023-02-02	73.83	74.17	73.36	73.69	12238803
2023-02-03	73.91	73.93	72.86	73.40	12874814
2023-02-06	73.28	73.63	73.23	73.49	7209101
2023-02-07	72.96	73.32	72.45	73.18	9268430
2023-02-08	72.78	72.91	72.49	72.62	8933483
2023-02-09	73.00	73.26	72.21	72.30	8341482
2023-02-10	72.30	73.03	72.15	72.97	8197163
2023-02-13	73.19	73.83	73.15	73.80	7440544
2023-02-14	73.75	73.78	72.88	73.13	9344740
2023-02-15	72.98	73.29	72.68	73.27	9006025
2023-02-16	72.62	73.18	72.31	72.74	8355096
2023-02-17	72.53	73.71	72.53	73.68	11116125
2023-02-21	73.38	73.79	73.01	73.40	8974751
2023-02-22	73.50	74.01	73.11	73.29	8851001
2023-02-23	73.36	73.56	72.75	73.20	12700140
2023-02-24	72.66	72.83	72.27	72.71	11340619
2023-02-27	73.06	73.26	72.47	72.63	10162251
2023-02-28	72.33	72.46	72.00	72.03	9757334
2023-03-01	71.81	71.89	70.93	71.50	10475023
2023-03-02	71.51	72.62	71.44	72.48	9876126
2023-03-03	72.48	72.61	71.87	72.54	12384269
2023-03-06	72.34	72.84	72.31	72.73	8356010
2023-03-07	72.74	72.98	71.89	72.01	10059504
2023-03-08	71.94	72.21	71.69	72.13	11170813
2023-03-09	72.41	72.53	71.25	71.46	15612688
2023-03-10	71.60	71.88	70.85	71.11	19026308
2023-03-13	71.04	72.58	71.00	71.47	29831406
2023-03-14	71.68	72.16	71.43	72.12	19139214
2023-03-15	71.65	72.68	71.49	72.59	21438247
2023-03-16	72.54	72.71	72.13	72.64	15712521
2023-03-17	72.54	72.66	71.79	71.77	13283890
2023-03-20	72.04	72.83	72.01	72.76	14131040
2023-03-21	72.87	73.03	72.19	72.70	12499653
2023-03-22	72.83	73.14	72.02	72.03	11942225
2023-03-23	72.22	72.48	71.48	71.75	12160406
2023-03-24	71.94	73.04	71.86	72.97	12352559
2023-03-27	73.22	73.69	73.21	73.36	10865542
2023-03-28	73.47	73.89	73.39	73.49	11593405
2023-03-29	73.90	73.98	73.71	73.90	9483497
2023-03-30	74.09	74.30	73.88	74.11	10737853
2023-03-31	74.49	74.74	74.37	74.71	10338734
2023-04-03	74.76	75.26	74.48	75.10	9607702
2023-04-04	75.07	75.39	74.79	74.95	7272864
2023-04-05	75.16	75.63	75.16	75.30	12410027
2023-04-06	75.23	75.49	74.91	75.36	8616848
2023-04-10	75.10	75.38	74.64	75.36	9423434
2023-04-11	75.50	75.79	75.44	75.58	12944305
2023-04-12	75.57	75.82	75.14	75.24	10386357
2023-04-13	75.27	75.70	74.92	75.66	12918992
2023-04-14	75.46	75.79	74.98	75.18	8789738
2023-04-17	75.33	75.67	75.24	75.66	9683477
2023-04-18	75.65	75.96	75.41	75.89	7233258
2023-04-19	75.98	76.06	75.62	75.84	6283769
2023-04-20	75.57	76.26	75.53	76.02	7329495
2023-04-21	76.53	76.97	76.41	76.57	10431036
2023-04-24	76.57	76.93	76.57	76.88	8723122
2023-04-25	76.86	77.37	76.70	76.78	12179666
2023-04-26	76.42	76.72	76.14	76.18	8778847
2023-04-27	76.22	77.11	76.17	77.03	11287817
2023-04-28	77.23	77.59	77.04	77.44	9757821
2023-05-01	77.31	77.82	77.29	77.50	10860790
2023-05-02	77.43	77.47	76.51	77.29	19136005
2023-05-03	77.06	77.38	76.64	76.66	11656658
2023-05-04	76.74	76.86	76.23	76.47	11682633
2023-05-05	76.59	77.24	76.50	77.18	10479429
2023-05-08	76.91	77.05	76.70	76.95	8069277
2023-05-09	76.96	76.96	76.57	76.71	6939661
2023-05-10	76.73	77.06	76.06	76.59	12259129
2023-05-11	76.57	76.87	76.15	76.82	11790844
2023-05-12	76.90	77.15	76.74	77.12	7012238
2023-05-15	77.24	77.34	76.59	76.93	8652296
2023-05-16	76.82	76.82	76.17	76.28	11310742
2023-05-17	76.48	76.49	75.77	76.24	10891385
2023-05-18	75.96	76.06	75.41	75.87	10765464
2023-05-19	76.03	76.12	75.59	75.92	10457604
2023-05-22	75.72	75.85	74.73	74.77	14575843
2023-05-23	74.57	74.63	74.12	74.22	13700364
2023-05-24	74.25	74.30	73.68	73.74	11901922
2023-05-25	73.09	73.45	72.63	73.18	17725020
2023-05-26	73.11	73.55	72.86	73.43	15531023
2023-05-30	73.00	73.18	72.35	72.59	22766942
2023-05-31	72.68	73.07	72.31	72.67	22328561
2023-06-01	72.65	72.73	72.24	72.61	13836271
2023-06-02	72.64	73.66	72.62	73.61	14719938
2023-06-05	73.50	74.03	73.21	73.61	9629600
2023-06-06	73.41	73.55	72.55	72.97	10796878
2023-06-07	72.50	72.93	72.28	72.73	13595054
2023-06-08	72.81	73.25	72.64	73.23	8881493
2023-06-09	72.98	73.34	72.83	73.11	8756867
2023-06-12	73.20	73.27	72.72	73.09	11357589
2023-06-13	72.99	73.50	72.89	73.39	8401878
2023-06-14	73.73	74.09	73.51	73.84	13849869
2023-06-15	74.10	74.76	73.96	74.58	16251166
2023-06-16	74.81	75.05	74.60	74.14	12672971
2023-06-20	74.05	74.28	73.56	73.58	9734494
2023-06-21	73.54	74.08	73.26	73.84	13633481
2023-06-22	74.22	74.38	73.98	74.27	17247792
2023-06-23	74.39	74.39	73.74	73.78	9706948
2023-06-26	73.78	73.91	73.26	73.88	8955380
2023-06-27	73.68	74.17	73.66	74.10	8965423
2023-06-28	73.76	73.81	73.20	73.60	12800400
2023-06-29	73.24	73.65	73.00	73.53	10018069
2023-06-30	73.70	74.28	73.64	74.17	14266285
2023-07-03	74.06	74.75	73.86	74.75	12817093
2023-07-05	74.44	74.69	74.35	74.62	17579383
2023-07-06	74.28	74.47	74.05	74.43	14881308
2023-07-07	74.25	74.25	73.41	73.46	16405514
2023-07-10	73.57	74.16	73.35	73.44	11953673
2023-07-11	73.50	73.66	73.11	73.55	9812583
2023-07-12	73.68	73.92	73.56	73.72	12680948
2023-07-13	73.85	74.16	73.55	74.03	10581587
2023-07-14	74.05	74.41	73.83	74.28	12475686
2023-07-17	74.00	74.31	73.79	74.06	9496427
2023-07-18	73.99	74.61	73.75	73.98	10124923
2023-07-19	74.22	74.81	74.17	74.73	14718653
2023-07-20	74.80	75.48	74.64	75.37	16106336
2023-07-21	75.49	75.84	75.40	75.63	13836903
2023-07-24	75.61	76.03	75.54	75.92	10692494
2023-07-25	75.83	75.92	75.51	75.90	8576840
2023-07-26	75.70	76.21	75.58	75.99	10506500
2023-07-27	76.13	76.31	75.32	75.32	10008516
2023-07-28	75.98	76.40	75.78	76.10	9672417
2023-07-31	76.00	76.23	75.46	75.75	10057233
2023-08-01	75.65	75.97	75.28	75.34	9376681
2023-08-02	75.04	76.09	75.04	75.61	11509759
2023-08-03	75.57	75.76	75.36	75.40	8777116
2023-08-04	75.50	75.68	74.58	74.65	10022803
2023-08-07	74.79	75.34	74.77	75.26	8875662
2023-08-08	75.21	75.29	74.52	74.72	11413651
2023-08-09	74.76	75.22	74.64	74.83	11912194
2023-08-10	75.07	75.53	74.58	74.68	10357718
2023-08-11	74.71	74.99	74.53	74.80	7472599
2023-08-14	74.90	75.10	74.30	74.43	11483769
2023-08-15	74.22	74.34	73.60	73.63	13257657
2023-08-16	73.93	74.14	73.37	73.46	14815058
2023-08-17	73.48	73.67	72.64	72.75	11798096
2023-08-18	72.63	73.17	72.56	73.02	12334490
2023-08-21	72.83	72.97	72.22	72.53	12005411
2023-08-22	72.30	72.38	72.02	72.12	11496512
2023-08-23	72.37	72.60	72.25	72.60	10796750
2023-08-24	72.35	73.00	72.00	72.02	13797592
2023-08-25	72.32	72.60	71.97	72.42	13088466
2023-08-28	72.66	72.88	72.50	72.75	6914967
2023-08-29	72.79	73.05	72.38	73.01	9503002
2023-08-30	73.10	73.36	72.93	73.13	9679312
2023-08-31	72.86	73.12	72.75	72.76	7731345
2023-09-01	73.00	73.04	71.90	72.14	8346514
2023-09-05	72.01	72.28	71.52	71.52	8634398
2023-09-06	71.44	71.60	71.21	71.44	9050245
2023-09-07	71.57	71.87	71.32	71.61	10148976
2023-09-08	71.64	71.71	71.42	71.70	8322971
2023-09-11	71.80	72.38	71.80	72.32	8450872
2023-09-12	72.36	72.38	71.64	71.70	13300196
2023-09-13	71.82	72.10	71.67	71.92	7863661
2023-09-14	72.12	72.70	72.09	72.65	9356054
2023-09-15	72.50	72.76	71.99	71.56	10891654
2023-09-18	71.80	71.83	71.24	71.54	6841253
2023-09-19	71.42	71.50	71.01	71.37	7733479
2023-09-20	71.57	71.92	71.23	71.44	10845481
2023-09-21	71.38	71.46	70.51	70.52	11869913
2023-09-22	70.54	70.72	70.10	70.14	12242995
2023-09-25	69.92	70.07	69.57	69.89	9137578
2023-09-26	69.59	69.79	69.30	69.37	11541014
2023-09-27	69.27	69.49	68.45	68.80	14182825
2023-09-28	68.90	69.20	68.72	69.01	12094360
2023-09-29	69.23	69.34	68.45	68.81	11797509
2023-10-02	68.65	68.74	67.89	68.34	12642560
2023-10-03	68.14	68.49	67.80	67.85	15396437
2023-10-04	68.02	68.44	67.63	68.39	15125938
2023-10-05	68.26	68.34	67.01	67.04	15757297
2023-10-06	66.75	66.90	65.18	66.67	28723410
2023-10-09	66.42	66.76	65.95	66.73	15662899
2023-10-10	67.28	67.74	67.07	67.41	18809618
2023-10-11	67.71	67.83	66.65	66.95	18293161
2023-10-12	67.15	67.18	65.99	66.22	15185026
2023-10-13	66.34	66.90	66.22	66.80	15641462
2023-10-16	67.19	67.70	66.91	67.49	16172936
2023-10-17	67.22	67.91	67.22	67.78	13192152
2023-10-18	68.06	68.55	67.92	68.03	16617679
2023-10-19	67.98	68.25	67.51	67.53	18236961
2023-10-20	67.68	67.98	67.27	67.27	14730549
2023-10-23	67.19	67.63	66.95	67.14	13777343
2023-10-24	67.24	67.83	67.23	67.71	12055564
2023-10-25	67.60	68.24	67.42	67.94	11351130
2023-10-26	67.97	68.22	67.48	67.50	13662158
2023-10-27	67.38	67.65	66.38	66.58	17587652
2023-10-30	66.83	67.74	66.83	67.62	12223989
2023-10-31	67.68	67.93	67.34	67.86	8586465
2023-11-01	67.91	68.05	67.41	67.79	18709473
2023-11-02	68.03	68.77	67.77	68.67	21176102
2023-11-03	69.07	69.34	68.75	68.75	17201240
2023-11-06	68.77	69.16	68.72	68.86	14663189
2023-11-07	68.88	69.32	68.80	69.03	12567743
2023-11-08	69.16	69.26	68.57	68.76	10481754
2023-11-09	68.84	68.90	68.32	68.48	10337063
2023-11-10	68.64	69.03	68.27	68.96	9266278
2023-11-13	68.90	69.38	68.84	69.18	8540859
2023-11-14	69.53	70.12	69.50	69.89	13606154
2023-11-15	70.40	70.59	70.22	70.45	10619011
2023-11-16	69.72	70.02	69.44	69.58	16536427
2023-11-17	69.67	69.72	69.24	69.49	10761055
2023-11-20	69.20	69.56	69.15	69.44	11651294
2023-11-21	69.43	69.70	69.13	69.65	11681422
2023-11-22	69.80	70.19	69.80	70.15	8862113
2023-11-24	70.16	70.48	70.16	70.41	4500775
2023-11-27	70.34	70.48	70.17	70.21	11746834
2023-11-28	70.19	70.71	70.18	70.53	8562411
2023-11-29	70.60	70.60	69.87	69.96	9873840
2023-11-30	70.03	70.70	69.57	70.66	11803765
2023-12-01	70.61	70.98	70.40	70.95	13490311
2023-12-04	70.56	71.28	70.56	71.04	11386333
2023-12-05	70.93	71.10	70.39	70.48	11565996
2023-12-06	70.32	70.47	70.01	70.30	11008729
2023-12-07	70.50	70.83	70.25	70.60	8460050
2023-12-08	70.47	70.53	70.01	70.11	8191287
2023-12-11	70.50	70.81	70.39	70.78	16192836
2023-12-12	70.93	71.01	70.62	71.01	8764524
2023-12-13	71.00	72.32	70.82	72.30	14052931
2023-12-14	72.36	72.47	71.19	71.24	16056716
2023-12-15	71.14	71.45	70.96	70.70	17434602
2023-12-18	71.01	71.70	70.86	71.44	11816018
2023-12-19	71.31	71.66	71.28	71.58	8283181
2023-12-20	71.11	71.27	70.19	70.19	16705523
2023-12-21	70.57	70.75	70.12	70.68	10972002
2023-12-22	70.86	71.35	70.79	71.22	7831878
2023-12-26	71.07	71.70	71.07	71.52	6915801
2023-12-27	71.54	71.85	71.44	71.85	7566682
2023-12-28	71.75	71.97	71.65	71.88	6465983
2023-12-29	71.78	72.07	71.71	72.03	10412749
2024-01-02	71.77	72.96	71.77	72.84	12912028
2024-01-03	72.97	73.09	72.16	72.27	13979805
2024-01-04	72.22	72.66	72.02	72.17	10865096
2024-01-05	72.21	72.48	71.59	72.01	12802809
2024-01-08	72.02	72.57	71.98	72.54	9409101
2024-01-09	72.27	72.73	72.01	72.73	7838821
2024-01-10	72.67	73.00	72.36	72.58	11113276
2024-01-11	72.50	72.62	72.08	72.57	9507838
2024-01-12	72.82	72.98	72.55	72.80	7712891
2024-01-16	72.81	72.85	72.11	72.40	11566904
2024-01-17	72.23	72.60	72.08	72.35	9641426
2024-01-18	72.17	72.31	71.71	72.26	10548781
2024-01-19	72.32	72.34	71.68	72.05	11309667
2024-01-22	71.74	72.00	71.56	71.70	15078552
2024-01-23	72.08	72.59	72.06	72.48	13859643
2024-01-24	72.42	72.46	71.57	71.59	12290544
2024-01-25	71.89	72.28	71.59	72.28	12160938
2024-01-26	72.42	72.74	72.42	72.63	7432810
2024-01-29	72.83	73.08	72.57	73.05	9322030
2024-01-30	72.94	73.50	72.68	73.46	11059004
2024-01-31	73.44	73.65	72.83	72.92	17220615
2024-02-01	72.95	74.41	72.72	74.41	20588719
2024-02-02	74.19	74.48	73.81	74.17	23157966
2024-02-05	74.19	74.24	73.69	73.71	14564666
2024-02-06	73.71	73.92	73.47	73.88	11224301
2024-02-07	74.19	74.23	73.74	73.81	7544085
2024-02-08	73.69	74.08	73.48	73.79	16287718
2024-02-09	73.60	73.60	73.00	73.11	20698743
2024-02-12	73.19	73.64	72.80	73.63	13422892
2024-02-13	73.58	73.79	72.40	72.84	21640607
2024-02-14	72.78	72.82	72.36	72.70	15191383
2024-02-15	72.99	73.27	72.91	73.17	14235694
2024-02-16	73.10	73.62	72.79	73.28	15568267
2024-02-20	73.80	74.47	73.68	74.05	15388786
2024-02-21	74.19	74.45	73.97	74.32	13776798
2024-02-22	73.99	74.63	73.70	74.55	11744901
2024-02-23	74.59	75.16	74.46	74.78	12548307
2024-02-26	74.80	74.82	74.37	74.48	11805979
2024-02-27	74.41	74.53	74.28	74.49	8294275
2024-02-28	74.44	74.64	74.25	74.57	6768738
2024-02-29	74.80	74.91	74.31	74.45	14083443
2024-03-01	74.25	74.54	73.94	74.46	15512468
2024-03-04	74.17	74.59	74.15	74.52	15912730
2024-03-05	74.84	75.22	74.55	74.70	15708442
2024-03-06	75.05	75.46	74.98	75.33	11816384
2024-03-07	75.64	75.83	75.46	75.76	9174980
2024-03-08	75.25	75.39	74.89	75.16	13301651
2024-03-11	75.33	75.68	75.11	75.57	9316538
2024-03-12	75.74	76.20	75.64	75.96	10454851
2024-03-13	75.95	76.20	75.84	76.15	9739479
2024-03-14	76.10	76.28	75.31	75.56	14086278
2024-03-15	75.20	75.61	75.08	74.98	14248290
2024-03-18	74.89	75.68	74.89	75.46	10228999
2024-03-19	75.56	75.78	75.52	75.74	10245872
2024-03-20	75.85	76.00	75.57	75.97	10986128
2024-03-21	76.01	76.27	75.69	76.01	8936115
2024-03-22	76.01	76.13	75.62	75.64	10942362
2024-03-25	75.64	75.82	75.27	75.43	11003712
2024-03-26	75.52	75.69	75.41	75.47	7964415
2024-03-27	75.85	76.26	75.85	76.26	9848051
2024-03-28	76.49	76.61	76.26	76.36	9172770
2024-04-01	76.35	76.46	75.75	75.75	13205135
2024-04-02	75.75	75.86	75.24	75.36	16269181
2024-04-03	75.33	75.33	74.41	74.53	16094740
2024-04-04	74.86	74.99	74.11	74.21	18289526
2024-04-05	74.15	74.56	73.99	74.33	11149022
2024-04-08	74.20	74.49	74.15	74.22	10040772
2024-04-09	74.44	74.60	74.02	74.58	12633248
2024-04-10	74.00	74.43	73.77	74.31	15018494
2024-04-11	74.67	74.69	73.90	74.13	10551937
2024-04-12	73.83	74.02	73.30	73.38	14605857
2024-04-15	73.83	74.02	72.98	73.08	12119718
2024-04-16	73.23	73.33	72.93	73.11	12737598
2024-04-17	73.54	73.64	73.03	73.38	12731543
2024-04-18	73.62	73.89	73.47	73.72	11964189
2024-04-19	73.69	74.48	73.56	74.44	15843129
2024-04-22	74.59	75.35	74.26	75.15	12181834
2024-04-23	75.27	75.43	75.02	75.36	12821080
2024-04-24	74.84	76.02	74.49	75.93	15010955
2024-04-25	76.09	76.48	75.47	75.75	14352559
2024-04-26	75.48	76.00	75.43	75.59	13488244
2024-04-29	75.61	75.86	75.38	75.83	9243980
2024-04-30	75.75	75.77	75.32	75.50	12517395
2024-05-01	75.28	75.57	74.71	75.02	24867500
2024-05-02	75.27	75.92	74.98	75.65	22820413
2024-05-03	75.68	76.03	75.25	75.88	18088242
2024-05-06	76.05	76.14	75.43	75.92	12508636
2024-05-07	76.24	76.79	76.24	76.75	14641836
2024-05-08	76.74	76.89	76.42	76.52	12686111
2024-05-09	76.59	77.18	76.54	77.18	12851938
2024-05-10	77.17	77.71	77.10	77.62	10774922
2024-05-13	77.77	78.00	77.27	77.40	11755444
2024-05-14	77.47	77.60	76.87	77.25	10117640
2024-05-15	77.05	77.42	77.05	77.30	18142952
2024-05-16	78.00	78.61	77.83	78.40	17360383
2024-05-17	78.31	78.38	78.01	78.21	11265901
2024-05-20	78.19	78.19	77.58	77.67	9226472
2024-05-21	77.88	78.16	77.72	78.13	6595220
2024-05-22	77.60	78.08	77.46	77.82	9395169
2024-05-23	77.58	77.71	76.86	76.90	10751320
2024-05-24	77.17	77.40	77.06	77.10	6943370
2024-05-28	76.85	77.06	76.22	76.50	8840718
2024-05-29	76.09	76.37	75.92	75.95	10402410
2024-05-30	76.17	76.36	75.98	76.15	7404435
2024-05-31	76.08	77.38	75.73	77.34	11874117
2024-06-03	77.09	77.68	76.87	77.31	12223420
2024-06-04	77.32	78.11	77.19	77.98	9097458
2024-06-05	77.88	77.99	77.20	77.81	9095130
2024-06-06	77.76	78.34	77.60	78.05	9759491
2024-06-07	78.03	78.25	77.58	77.66	7490555
2024-06-10	77.78	77.80	77.10	77.60	10033882
2024-06-11	77.49	77.56	76.92	77.56	8583758
2024-06-12	77.71	77.75	76.52	76.71	14172779
2024-06-13	76.68	76.88	76.36	76.81	8723482
2024-06-14	76.59	76.95	76.39	76.95	7246417
2024-06-17	76.66	77.82	76.50	77.68	8762080
2024-06-18	77.56	77.88	77.45	77.78	6567100
2024-06-20	77.64	78.01	77.41	77.61	9316388
2024-06-21	77.77	78.17	77.61	77.09	11595433
2024-06-24	77.27	78.01	77.11	77.91	9722583
2024-06-25	77.62	77.73	77.11	77.41	10705815
2024-06-26	76.87	77.44	76.71	77.25	8405221
2024-06-27	77.23	77.30	76.60	76.92	4592368
2024-06-28	76.91	77.00	76.38	76.58	8396860
2024-07-01	76.98	77.27	75.98	76.04	9275425
2024-07-02	76.13	76.58	75.89	76.57	8233614
2024-07-03	76.44	76.71	76.24	76.44	5600604
2024-07-05	76.44	77.43	76.33	77.38	7202896
2024-07-08	77.44	77.53	77.05	77.26	4486755
2024-07-09	77.26	77.43	77.03	77.06	5635819
2024-07-10	77.20	77.43	77.01	77.40	7249075
2024-07-11	77.29	77.43	76.89	77.11	11414670
2024-07-12	77.52	77.86	77.19	77.45	10028191
2024-07-15	77.40	77.60	76.94	77.00	8481303
2024-07-16	77.03	77.75	76.92	77.74	7987333
2024-07-17	77.86	78.89	77.84	78.74	18297885
2024-07-18	78.45	79.15	78.34	78.35	14877213
2024-07-19	78.55	78.65	77.97	78.09	11816508
2024-07-22	78.27	78.34	77.77	78.14	9408432
2024-07-23	78.22	78.36	77.79	77.86	6937911
2024-07-24	77.58	77.93	77.28	77.79	10620372
2024-07-25	78.06	78.88	77.70	77.70	15686268
2024-07-26	78.01	78.59	77.82	78.49	10271976
2024-07-29	78.34	78.69	77.94	78.52	9115085
2024-07-30	77.58	78.12	77.24	77.99	11818449
2024-07-31	77.99	78.34	77.51	77.85	10474112
2024-08-01	78.00	78.74	77.76	78.57	16535033
2024-08-02	79.17	79.75	77.80	79.26	24087115
2024-08-05	79.12	79.35	77.44	77.70	29057460
2024-08-06	78.08	79.09	77.99	78.24	15801355
2024-08-07	78.57	79.40	78.27	78.32	14182346
2024-08-08	78.10	79.16	78.02	79.03	13889796
2024-08-09	78.87	79.29	78.53	79.15	10319938
2024-08-12	79.11	79.17	78.55	78.75	9735359
2024-08-13	78.75	79.13	78.35	79.11	7513894
2024-08-14	79.05	79.71	78.92	79.47	7263950
2024-08-15	80.59	80.81	80.05	80.29	7745248
2024-08-16	80.21	80.59	80.09	80.51	6976919
2024-08-19	80.60	80.97	80.57	80.78	7330018
2024-08-20	80.76	81.18	80.63	81.18	6931341
2024-08-21	81.86	82.29	81.50	81.73	7960727
2024-08-22	81.95	81.95	81.26	81.61	7632692
2024-08-23	81.75	81.86	81.33	81.84	6505074
2024-08-26	81.93	82.59	81.92	82.42	7270790
2024-08-27	82.54	82.77	82.31	82.62	5674632
2024-08-28	82.64	82.75	81.96	82.27	6666785
2024-08-29	82.17	82.17	81.69	81.86	6343811
2024-08-30	82.02	82.58	81.80	82.51	8884816
2024-09-03	82.53	83.37	82.43	83.09	15503706
2024-09-04	82.94	83.54	82.86	83.48	19276697
2024-09-05	83.50	83.63	82.74	83.16	12775784
2024-09-06	83.15	83.51	82.89	82.99	12616545
2024-09-09	83.00	83.79	82.86	83.63	10061056
2024-09-10	83.51	84.00	83.39	83.61	14002525
2024-09-11	83.31	83.37	82.08	82.83	14556518
2024-09-12	82.85	83.43	82.57	83.34	8659169
2024-09-13	83.40	84.00	83.22	83.93	5953911
2024-09-16	84.15	84.53	83.87	84.26	7794845
2024-09-17	83.97	84.21	83.36	83.46	8405136
2024-09-18	83.40	83.86	82.80	83.14	12935702
2024-09-19	83.36	83.37	82.52	82.65	14934224
2024-09-20	82.57	83.11	82.43	82.61	12719152
2024-09-23	82.44	83.36	82.38	83.09	11985864
2024-09-24	82.98	83.28	82.69	82.89	8985209
2024-09-25	83.18	83.26	82.56	82.68	6101052
2024-09-26	82.53	83.25	82.53	82.87	8565679
2024-09-27	82.98	83.50	82.88	83.02	6432719
2024-09-30	83.32	83.48	82.68	83.00	8469070
2024-10-01	83.03	83.14	82.47	82.72	15725753
2024-10-02	82.50	82.51	81.86	82.02	10788340
2024-10-03	81.69	81.81	81.06	81.20	11507911
2024-10-04	81.07	81.57	80.95	81.47	12463650
2024-10-07	81.50	81.50	80.56	80.66	9270847
2024-10-08	80.69	81.16	80.48	81.06	8218294
2024-10-09	81.13	81.67	81.00	81.55	9276307
2024-10-10	81.53	81.70	80.99	81.19	9122594
2024-10-11	81.47	81.72	81.11	81.64	8741496
2024-10-14	81.60	82.01	81.47	81.97	6263018
2024-10-15	82.08	83.19	82.08	82.49	11287728
2024-10-16	82.21	82.54	82.02	82.43	7720320
2024-10-17	82.54	82.65	81.84	82.06	7716454
2024-10-18	81.88	82.27	81.64	82.24	8314283
2024-10-21	82.21	82.39	81.47	81.55	8704757
2024-10-22	81.43	82.11	81.35	82.01	8912400
2024-10-23	81.60	81.97	81.44	81.85	6926484
2024-10-24	81.83	82.00	81.50	81.74	6211540
2024-10-25	81.74	81.87	80.99	81.06	6546951
2024-10-28	81.38	81.56	81.17	81.21	5714219
2024-10-29	80.83	81.04	80.37	80.41	9460034
2024-10-30	80.30	80.54	80.05	80.28	8504824
2024-10-31	80.08	80.59	79.96	80.12	10905343
2024-11-01	80.38	80.45	80.05	80.15	7916072
2024-11-04	80.27	80.61	80.15	80.37	6958887
2024-11-05	80.17	80.88	80.02	80.88	5304792
2024-11-06	81.09	81.21	79.36	79.56	18488140
2024-11-07	79.73	80.31	79.67	79.85	17598133
2024-11-08	79.86	81.02	79.85	80.82	11530460
2024-11-11	80.71	81.45	80.48	80.54	9273831
2024-11-12	80.84	80.95	80.49	80.63	13518013
2024-11-13	80.64	80.95	80.40	80.87	6781631
2024-11-14	80.67	81.14	80.61	80.67	7572248
2024-11-15	80.60	80.66	79.92	79.96	11370350
2024-11-18	80.14	80.67	80.05	80.52	8748018
2024-11-19	80.73	80.89	80.14	80.63	8021124
2024-11-20	79.90	80.22	79.53	80.22	7687467
2024-11-21	80.31	81.18	80.09	81.09	8185848
2024-11-22	81.54	81.91	81.44	81.84	7703875
2024-11-25	82.38	82.63	82.04	82.29	8243081
2024-11-26	82.24	82.71	82.14	82.63	6973969
2024-11-27	83.00	83.24	82.65	82.80	7067876
2024-11-29	82.78	83.30	82.67	83.22	4982582
2024-12-02	83.14	83.22	82.52	83.12	10750201
2024-12-03	83.05	83.11	82.54	82.69	11053327
2024-12-04	82.47	82.58	82.05	82.46	10100890
2024-12-05	82.55	82.95	82.33	82.79	12639028
2024-12-06	82.81	83.29	82.38	82.38	7180678
2024-12-09	82.50	82.88	82.03	82.25	11613987
2024-12-10	82.19	82.84	81.86	82.64	8497222
2024-12-11	82.77	83.11	81.97	82.01	9046123
2024-12-12	82.53	82.62	82.12	82.25	5410846
2024-12-13	82.09	82.52	81.63	82.04	8154345
2024-12-16	82.07	82.48	81.59	81.61	6495048
2024-12-17	81.44	81.89	81.34	81.47	8536085
2024-12-18	81.16	81.43	80.21	80.23	17222965
2024-12-19	80.16	80.56	79.66	79.66	15778368
2024-12-20	79.62	80.40	79.35	79.34	11035441
2024-12-23	79.05	79.23	78.16	78.92	11469082
2024-12-24	78.85	79.49	78.74	79.44	3932582
2024-12-26	79.29	79.74	79.22	79.69	4253678
2024-12-27	79.32	79.72	79.01	79.30	6601702
2024-12-30	78.96	79.01	78.12	78.37	7249346
2024-12-31	78.53	78.86	78.16	78.61	6125534
2025-01-02	78.78	79.14	78.11	78.37	9322777
2025-01-03	78.52	78.70	78.05	78.33	6991939
2025-01-06	78.42	78.44	77.42	77.51	9275738
2025-01-07	77.71	78.16	77.13	77.24	11113102
2025-01-08	77.16	77.46	76.67	77.38	9277400
2025-01-10	76.89	77.33	76.24	76.34	13943592
2025-01-13	76.40	76.66	76.06	76.47	9490917
2025-01-14	76.56	76.65	76.13	76.49	7763782
2025-01-15	76.91	77.15	76.11	76.23	11426997
2025-01-16	76.08	76.88	75.81	76.80	11223395
2025-01-17	76.94	77.40	76.85	77.24	10525009
2025-01-21	77.39	77.90	77.31	77.60	8849489
2025-01-22	77.95	77.95	77.15	77.22	8357873
2025-01-23	77.11	77.53	76.80	77.50	7562459
2025-01-24	77.47	77.93	77.43	77.90	6685652
2025-01-27	78.69	80.16	78.68	80.01	17519904
2025-01-28	79.76	80.10	78.60	78.76	11665182
2025-01-29	78.88	79.30	78.81	78.95	10195399
2025-01-30	79.34	79.90	79.18	79.73	8191980
2025-01-31	79.03	79.57	78.93	78.98	10269003
2025-02-03	78.41	79.45	78.23	79.29	13340844
2025-02-04	79.02	79.10	78.30	78.62	9307813
2025-02-05	78.61	79.13	78.20	79.11	8847897
2025-02-06	80.15	80.17	79.22	79.47	9846348
2025-02-07	79.49	79.68	79.12	79.35	8104061
2025-02-10	79.56	79.85	79.06	79.84	7949646
2025-02-11	79.96	80.63	79.67	80.61	9157217
2025-02-12	79.92	80.65	79.87	80.55	10564124
2025-02-13	80.76	81.49	80.54	81.42	10132272
2025-02-14	81.38	81.43	80.59	80.61	10470433
2025-02-18	80.35	80.92	79.90	80.90	10432772
2025-02-19	81.09	81.58	80.89	81.55	6450823
2025-02-20	80.56	81.23	80.43	81.23	14264248
2025-02-21	81.23	82.25	80.98	82.18	18203257
2025-02-24	81.85	82.81	81.81	82.43	14114232
2025-02-25	82.69	83.88	82.69	83.60	18197969
2025-02-26	83.28	83.36	81.85	82.00	19969521
2025-02-27	81.64	82.43	81.62	81.99	16614021
2025-02-28	82.69	83.13	82.14	83.08	15164207
2025-03-03	82.68	83.82	82.68	83.52	18918891
2025-03-04	83.36	84.14	82.05	82.10	21845907
2025-03-05	81.94	82.75	81.81	82.44	13772977
2025-03-06	82.13	82.80	81.94	82.59	13729686
2025-03-07	82.06	83.43	82.04	82.86	19631090
2025-03-10	82.99	84.35	82.36	82.68	27412666
2025-03-11	82.51	82.58	81.41	81.47	27913657

Explore More About XLP

Coins representing dividend payouts and trends

XLP 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

XLP 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

XLP 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