XLU Historical Prices

Summary

Key Stock Metrics

67.60

(July 1, 2024)

52-Week Low

83.41

(November 27, 2024)

52-Week High

83.41

(November 27, 2024)

All-Time High

81.09

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	30.25	30.25	29.83	29.83	7900
1998-12-23	29.80	29.80	29.64	29.70	24100
1998-12-24	30.22	30.31	30.16	30.25	23800
1998-12-28	30.19	30.25	30.05	30.09	3100
1998-12-29	30.22	30.67	30.22	30.59	12000
1998-12-30	30.75	30.83	30.34	30.34	70400
1998-12-31	30.23	30.23	30.03	30.23	21600
1999-01-04	30.02	30.25	29.63	29.75	109300
1999-01-05	29.98	30.11	29.86	30.11	111200
1999-01-06	30.20	30.52	30.20	30.42	41000
1999-01-07	30.42	30.73	30.25	30.31	222300
1999-01-08	30.41	30.52	30.11	30.48	135900
1999-01-11	30.31	30.31	29.56	29.67	129000
1999-01-12	29.64	30.13	29.53	29.69	7100
1999-01-13	29.50	30.11	29.50	29.89	25900
1999-01-14	29.47	29.77	29.25	29.39	20000
1999-01-15	29.50	29.80	29.42	29.53	6900
1999-01-19	30.44	30.53	30.00	30.53	12200
1999-01-20	30.56	30.73	30.28	30.41	32700
1999-01-21	30.63	30.63	30.30	30.30	20500
1999-01-22	30.09	30.72	29.97	30.50	20800
1999-01-25	30.50	30.50	29.36	29.36	13600
1999-01-26	29.69	29.94	29.23	29.94	15200
1999-01-27	29.86	29.86	29.48	29.48	7800
1999-01-28	29.56	29.94	29.53	29.53	17600
1999-01-29	29.53	29.66	29.20	29.48	39800
1999-02-01	29.66	29.66	29.25	29.42	12200
1999-02-02	29.05	29.11	28.66	29.03	27700
1999-02-03	28.88	29.22	28.88	29.19	32500
1999-02-04	29.14	29.14	28.75	28.75	18200
1999-02-05	28.86	29.02	28.77	28.77	8100
1999-02-08	28.78	28.97	28.72	28.77	13300
1999-02-09	28.83	29.16	28.77	28.89	12200
1999-02-10	28.89	28.98	28.67	28.69	8000
1999-02-11	28.77	28.97	28.67	28.81	4400
1999-02-12	28.95	28.95	28.22	28.34	103000
1999-02-16	28.72	28.86	28.64	28.86	59300
1999-02-17	28.78	29.25	28.66	28.66	57400
1999-02-18	28.78	29.56	28.66	29.17	14000
1999-02-19	29.02	29.16	28.75	28.86	9600
1999-02-22	28.97	29.80	28.97	29.80	6900
1999-02-23	29.53	29.53	28.75	28.86	15100
1999-02-24	28.95	29.56	28.95	29.13	66000
1999-02-25	28.94	28.97	28.38	28.50	23600
1999-02-26	28.70	28.70	28.27	28.67	11400
1999-03-01	28.44	28.44	28.08	28.25	8400
1999-03-02	28.44	28.52	27.83	27.83	10300
1999-03-03	27.84	28.02	27.84	27.84	4700
1999-03-04	28.08	28.28	28.00	28.28	5700
1999-03-05	28.75	28.81	28.42	28.77	21000
1999-03-08	28.64	28.64	28.30	28.44	39100
1999-03-09	28.47	28.58	28.19	28.36	5800
1999-03-10	28.23	28.38	28.22	28.27	34000
1999-03-11	28.30	28.66	28.22	28.48	9600
1999-03-12	28.89	28.92	28.66	28.80	7800
1999-03-15	28.92	29.00	28.75	28.88	15900
1999-03-16	28.78	28.92	28.61	28.77	10100
1999-03-17	28.83	28.89	28.50	28.50	12100
1999-03-18	28.44	28.92	28.44	28.92	13800
1999-03-19	28.59	28.75	28.20	28.20	51000
1999-03-22	28.20	28.53	28.20	28.30	38400
1999-03-23	28.05	28.05	27.23	27.41	34400
1999-03-24	27.59	27.91	27.25	27.78	23700
1999-03-25	27.80	27.80	27.53	27.69	7600
1999-03-26	27.27	27.39	27.16	27.33	12300
1999-03-29	27.39	27.55	27.19	27.19	14500
1999-03-30	26.94	27.08	26.75	26.75	11500
1999-03-31	26.94	26.98	26.69	26.69	20500
1999-04-01	26.80	27.25	26.80	27.25	11200
1999-04-05	27.33	27.58	27.19	27.47	8400
1999-04-06	27.50	27.63	27.30	27.33	38900
1999-04-07	27.56	27.75	27.44	27.69	29100
1999-04-08	27.78	28.53	27.78	28.42	44900
1999-04-09	28.47	28.47	28.16	28.22	17300
1999-04-12	28.25	28.67	28.16	28.63	9500
1999-04-13	28.63	28.66	28.16	28.16	13000
1999-04-14	28.25	28.25	27.73	27.75	26600
1999-04-15	27.83	28.14	27.83	28.03	17500
1999-04-16	28.19	28.41	28.17	28.34	2800
1999-04-19	28.63	29.13	28.58	28.63	11900
1999-04-20	28.66	28.94	28.66	28.94	10300
1999-04-21	29.06	29.45	28.86	29.45	19600
1999-04-22	29.39	29.39	28.98	29.36	13200
1999-04-23	29.53	29.53	29.31	29.34	6100
1999-04-26	29.34	29.55	29.19	29.19	6100
1999-04-27	29.05	29.38	29.05	29.36	8700
1999-04-28	29.48	29.55	29.23	29.23	8700
1999-04-29	29.73	29.83	29.64	29.66	13700
1999-04-30	29.53	29.59	29.00	29.27	32500
1999-05-03	29.36	29.80	29.36	29.70	4400
1999-05-04	29.88	29.88	29.38	29.45	50200
1999-05-05	29.52	29.69	29.39	29.69	627100
1999-05-06	29.47	29.56	29.06	29.06	16700
1999-05-07	29.42	29.59	29.42	29.42	6100
1999-05-10	29.42	29.42	29.33	29.34	4100
1999-05-11	29.27	29.47	29.05	29.45	15600
1999-05-12	29.39	29.53	29.23	29.53	11800
1999-05-13	29.42	30.00	29.42	29.92	10300
1999-05-14	29.66	29.66	29.36	29.36	15600
1999-05-17	29.55	29.98	29.33	29.97	10200
1999-05-18	29.92	29.92	29.27	29.31	10800
1999-05-19	29.61	29.95	29.61	29.92	31100
1999-05-20	29.89	30.11	29.69	29.86	28200
1999-05-21	29.69	29.77	29.58	29.58	7000
1999-05-24	29.92	30.03	29.70	29.88	10900
1999-05-25	30.00	30.34	29.88	29.91	20900
1999-05-26	29.86	30.14	29.72	30.06	14900
1999-05-27	29.94	29.94	29.53	29.55	8900
1999-05-28	29.63	29.70	29.61	29.61	3100
1999-06-01	29.52	29.59	29.25	29.59	5400
1999-06-02	29.70	29.73	29.41	29.59	60000
1999-06-03	29.59	29.59	29.20	29.31	8200
1999-06-04	29.56	29.75	29.53	29.75	13400
1999-06-07	29.94	30.08	29.83	30.00	10900
1999-06-08	30.17	30.27	30.00	30.00	4300
1999-06-09	30.13	30.28	30.09	30.23	5000
1999-06-10	30.00	30.00	29.72	29.98	4800
1999-06-11	30.00	30.03	29.75	29.78	7300
1999-06-14	30.16	30.64	30.14	30.61	79600
1999-06-15	30.67	30.81	30.63	30.64	43500
1999-06-16	30.72	31.00	30.72	30.94	124900
1999-06-17	30.70	30.84	30.63	30.67	4000
1999-06-18	30.78	30.88	30.55	30.59	68500
1999-06-21	30.42	30.58	30.23	30.36	58600
1999-06-22	30.28	30.45	30.25	30.25	11000
1999-06-23	30.36	30.36	30.09	30.16	8700
1999-06-24	29.92	29.92	29.67	29.83	5100
1999-06-25	29.72	30.03	29.67	29.67	18200
1999-06-28	29.94	30.16	29.94	29.98	9900
1999-06-29	29.94	30.06	29.78	30.00	3900
1999-06-30	30.20	30.92	30.03	30.64	26100
1999-07-01	30.80	30.80	30.47	30.53	28500
1999-07-02	30.44	30.55	30.34	30.55	7600
1999-07-06	30.45	30.69	30.30	30.45	11400
1999-07-07	30.56	30.73	30.55	30.73	7700
1999-07-08	30.78	30.78	30.48	30.48	4900
1999-07-09	30.52	30.55	29.91	30.48	31300
1999-07-12	30.59	30.59	30.27	30.36	7200
1999-07-13	30.48	30.50	30.22	30.22	1000
1999-07-14	30.27	30.41	30.25	30.41	13000
1999-07-15	30.55	30.88	30.55	30.88	7200
1999-07-16	31.03	31.25	31.03	31.23	1500
1999-07-19	31.25	31.25	30.94	30.94	5800
1999-07-20	31.02	31.23	30.98	31.08	5100
1999-07-21	31.00	31.42	31.00	31.27	14800
1999-07-22	30.94	31.22	30.94	31.22	4100
1999-07-23	31.11	31.20	31.02	31.02	3400
1999-07-26	30.92	31.30	30.92	31.06	24600
1999-07-27	31.23	31.41	31.09	31.25	5400
1999-07-28	31.28	31.36	31.17	31.19	2600
1999-07-29	30.83	31.02	30.59	30.67	15900
1999-07-30	30.83	30.94	30.55	30.73	5100
1999-08-02	30.78	31.31	30.78	31.20	47200
1999-08-03	31.33	31.47	31.00	31.00	58600
1999-08-04	31.06	31.16	30.53	30.53	7700
1999-08-05	30.55	30.81	30.33	30.81	13100
1999-08-06	30.75	30.91	30.69	30.69	2600
1999-08-09	30.88	31.00	30.80	30.81	8700
1999-08-10	30.86	30.86	30.23	30.25	16100
1999-08-11	28.30	30.45	28.30	30.09	11700
1999-08-12	30.03	30.23	29.94	29.94	23600
1999-08-13	30.05	30.45	30.05	30.33	12000
1999-08-16	30.23	30.36	30.09	30.09	2500
1999-08-17	30.52	30.52	30.27	30.42	30000
1999-08-18	30.45	30.45	30.17	30.23	26600
1999-08-19	29.92	30.00	29.59	29.89	7400
1999-08-20	29.98	30.06	29.81	29.81	12900
1999-08-23	29.84	30.02	29.63	29.95	8100
1999-08-24	29.84	29.94	29.75	29.88	2300
1999-08-25	30.14	30.44	30.08	30.30	38900
1999-08-26	30.39	30.45	30.20	30.31	7700
1999-08-27	30.06	30.13	29.91	29.91	12800
1999-08-30	29.83	29.95	29.48	29.50	24700
1999-08-31	29.50	29.50	28.91	29.27	20100
1999-09-01	29.06	29.42	28.94	29.38	23800
1999-09-02	29.03	29.03	28.81	28.97	152200
1999-09-03	29.38	29.56	29.36	29.52	16800
1999-09-07	29.64	29.67	29.31	29.31	20400
1999-09-08	29.19	29.23	28.86	28.89	6200
1999-09-09	28.78	29.00	28.64	29.00	56700
1999-09-10	29.14	29.19	29.00	29.11	11900
1999-09-13	29.13	29.38	29.03	29.38	7100
1999-09-14	29.19	29.52	29.16	29.39	5500
1999-09-15	29.75	29.81	29.42	29.42	5400
1999-09-16	28.91	29.27	28.91	29.27	3000
1999-09-17	29.17	29.56	29.17	29.42	10600
1999-09-20	29.44	29.53	27.89	29.27	11900
1999-09-21	29.19	29.23	28.88	28.88	10300
1999-09-22	29.00	29.59	29.00	29.42	14700
1999-09-23	29.33	29.50	29.13	29.16	17400
1999-09-24	28.88	28.88	28.53	28.73	28000
1999-09-27	28.97	29.23	28.97	29.16	12100
1999-09-28	28.98	28.98	28.80	28.83	900
1999-09-29	29.56	29.75	29.20	29.20	9500
1999-09-30	29.38	29.78	29.33	29.78	8500
1999-10-01	29.59	29.66	29.27	29.58	13100
1999-10-04	29.78	30.06	29.73	30.06	18300
1999-10-05	30.06	30.17	29.20	29.27	13300
1999-10-06	29.55	29.78	29.45	29.70	23400
1999-10-07	29.64	29.64	29.22	29.28	8900
1999-10-08	29.34	29.78	29.34	29.50	3200
1999-10-11	29.39	29.44	29.30	29.31	10700
1999-10-12	29.11	29.11	28.69	28.73	14200
1999-10-13	28.63	29.08	28.55	29.00	6600
1999-10-14	28.91	29.36	28.84	29.19	11700
1999-10-15	28.58	28.80	28.31	28.50	12900
1999-10-18	28.44	28.72	28.27	28.72	5900
1999-10-19	28.95	28.97	28.31	28.38	6500
1999-10-20	28.41	28.44	28.08	28.42	16900
1999-10-21	28.19	28.19	27.77	27.98	6900
1999-10-22	28.16	28.33	27.98	28.33	4400
1999-10-25	28.13	28.27	27.95	28.02	110200
1999-10-26	28.55	28.55	28.19	28.19	8100
1999-10-27	28.47	28.97	28.47	28.92	54800
1999-10-28	29.45	30.11	29.45	30.00	19700
1999-10-29	30.14	30.38	29.94	29.94	27700
1999-11-01	30.00	30.22	29.97	30.22	25900
1999-11-02	30.02	30.39	29.91	29.94	88300
1999-11-03	29.80	29.80	29.50	29.59	4400
1999-11-04	29.78	29.78	29.31	29.44	10700
1999-11-05	29.84	29.91	29.58	29.69	76800
1999-11-08	29.69	29.88	29.63	29.88	15400
1999-11-09	29.67	29.67	29.39	29.44	3900
1999-11-10	29.34	29.59	29.34	29.56	23300
1999-11-11	29.53	29.61	29.41	29.47	5700
1999-11-12	29.72	29.72	29.39	29.56	3800
1999-11-15	29.45	29.50	29.31	29.42	14800
1999-11-16	29.53	29.53	29.36	29.36	7300
1999-11-17	29.42	29.80	29.42	29.58	13500
1999-11-18	29.61	29.66	29.36	29.36	10700
1999-11-19	29.13	29.38	29.13	29.38	13100
1999-11-22	29.20	29.28	28.98	29.05	35300
1999-11-23	28.88	28.94	28.73	28.75	32400
1999-11-24	28.70	28.70	28.55	28.59	18800
1999-11-26	28.75	29.06	28.75	28.92	2500
1999-11-29	28.66	28.69	28.50	28.59	26100
1999-11-30	28.84	29.31	28.81	28.95	20700
1999-12-01	28.91	29.17	28.91	29.09	4800
1999-12-02	29.06	29.14	28.92	28.92	17700
1999-12-03	29.39	29.84	29.39	29.48	12900
1999-12-06	29.64	29.64	29.20	29.28	9900
1999-12-07	29.22	29.69	29.22	29.50	109500
1999-12-08	29.34	29.50	29.22	29.27	10000
1999-12-09	29.42	29.56	29.19	29.30	8300
1999-12-10	29.30	29.33	29.08	29.08	8000
1999-12-13	29.00	29.16	28.81	29.06	13900
1999-12-14	29.11	29.30	29.00	29.05	10200
1999-12-15	29.06	29.30	28.95	29.17	12900
1999-12-16	28.84	28.91	28.72	28.88	11200
1999-12-17	28.94	29.06	28.69	29.06	474100
1999-12-20	28.94	28.94	28.39	28.39	186800
1999-12-21	28.63	29.09	28.47	28.77	277500
1999-12-22	28.91	28.98	28.63	28.69	84600
1999-12-23	28.73	28.95	28.61	28.83	297500
1999-12-27	28.88	28.88	27.83	28.06	912300
1999-12-28	28.09	28.38	28.09	28.31	99200
1999-12-29	28.31	28.31	27.89	27.89	27900
1999-12-30	27.89	28.06	27.89	27.89	6800
1999-12-31	28.11	28.17	28.00	28.14	38100
2000-01-03	28.94	28.94	27.22	27.45	176700
2000-01-04	27.47	27.47	26.63	26.63	93500
2000-01-05	27.22	27.42	26.86	27.30	273400
2000-01-06	27.25	27.25	26.94	27.25	34500
2000-01-07	27.30	27.48	27.17	27.48	46200
2000-01-10	27.47	27.66	27.42	27.58	15500
2000-01-11	27.45	27.45	27.08	27.28	25700
2000-01-12	26.86	27.22	26.86	27.00	36700
2000-01-13	27.25	27.25	26.73	26.75	139600
2000-01-14	26.78	26.97	26.66	26.97	45700
2000-01-18	26.94	27.28	26.86	26.86	46000
2000-01-19	26.78	27.05	26.78	26.88	26000
2000-01-20	26.92	27.16	26.86	27.00	112500
2000-01-21	27.56	27.91	27.38	27.88	201100
2000-01-24	27.94	27.94	27.50	27.50	64300
2000-01-25	27.16	27.47	26.63	26.86	56900
2000-01-26	26.80	26.95	26.66	26.73	31400
2000-01-27	26.81	26.94	26.56	26.56	18700
2000-01-28	26.53	26.63	26.23	26.42	28400
2000-01-31	26.27	27.64	26.23	27.64	414800
2000-02-01	27.59	27.59	27.31	27.44	23200
2000-02-02	27.50	27.55	27.30	27.30	14500
2000-02-03	27.33	27.61	27.19	27.25	96100
2000-02-04	27.50	27.50	27.11	27.11	19300
2000-02-07	26.98	27.13	26.91	27.03	23000
2000-02-08	27.36	27.50	27.09	27.09	32600
2000-02-09	27.16	27.25	26.97	27.09	16300
2000-02-10	26.78	27.05	26.69	26.70	83200
2000-02-11	26.72	26.72	26.11	26.23	92500
2000-02-14	26.23	26.42	26.13	26.27	11600
2000-02-15	26.22	26.31	26.09	26.20	26100
2000-02-16	26.14	26.27	25.95	26.09	154000
2000-02-17	26.08	26.08	25.88	25.94	10700
2000-02-18	25.69	25.69	24.97	24.98	14900
2000-02-22	25.06	25.08	24.77	24.89	32000
2000-02-23	24.94	24.94	24.27	24.38	51900
2000-02-24	24.55	25.50	23.38	23.56	104700
2000-02-25	23.64	23.94	23.44	23.44	7400
2000-02-28	23.52	24.33	23.38	24.11	195500
2000-02-29	24.14	24.31	24.03	24.28	9100
2000-03-01	25.16	25.42	25.14	25.34	46100
2000-03-02	25.59	26.13	25.59	26.00	105600
2000-03-03	26.52	26.61	26.23	26.23	45600
2000-03-06	25.91	25.91	25.50	25.50	79200
2000-03-07	25.91	26.05	25.05	25.20	81900
2000-03-08	24.92	25.92	24.92	25.38	24900
2000-03-09	25.14	25.67	25.14	25.58	156700
2000-03-10	25.55	25.86	25.38	25.58	22600
2000-03-13	25.16	25.75	25.16	25.66	186200
2000-03-14	25.42	25.63	25.25	25.48	170000
2000-03-15	25.25	25.95	25.22	25.63	213500
2000-03-16	26.09	27.09	26.05	26.63	53000
2000-03-17	26.66	27.09	26.56	26.64	62800
2000-03-20	26.75	26.81	26.38	26.53	61300
2000-03-21	26.31	26.59	26.20	26.36	89700
2000-03-22	26.13	26.31	25.66	25.75	48500
2000-03-23	25.94	26.28	25.70	26.19	7100
2000-03-24	26.39	26.39	25.88	25.94	24300
2000-03-27	26.09	26.34	26.09	26.30	33000
2000-03-28	26.34	26.36	26.08	26.17	17600
2000-03-29	26.50	26.80	26.38	26.64	12900
2000-03-30	26.63	26.86	26.55	26.58	33600
2000-03-31	26.78	26.81	26.34	26.73	59400
2000-04-03	26.64	26.97	26.42	26.91	80900
2000-04-04	27.55	28.06	27.03	27.28	64500
2000-04-05	27.94	28.14	27.64	27.64	11000
2000-04-06	27.89	28.00	27.66	27.81	129200
2000-04-07	27.92	27.92	27.52	27.73	169700
2000-04-10	27.55	28.00	27.50	27.67	26600
2000-04-11	27.91	28.52	27.91	28.39	28300
2000-04-12	28.66	29.00	28.53	28.64	76000
2000-04-13	28.66	28.72	28.45	28.67	25000
2000-04-14	28.70	28.73	27.36	27.63	138300
2000-04-17	27.67	27.67	26.00	27.20	117800
2000-04-18	27.25	27.59	27.25	27.28	47600
2000-04-19	27.39	27.53	27.28	27.53	7200
2000-04-20	27.73	27.75	27.63	27.63	8000
2000-04-24	27.78	28.45	27.78	28.38	16700
2000-04-25	28.59	29.31	28.39	29.22	18300
2000-04-26	29.23	29.38	29.05	29.16	23400
2000-04-27	28.88	29.09	28.50	28.50	11100
2000-04-28	28.50	28.66	28.31	28.48	9700
2000-05-01	28.23	28.58	28.23	28.48	27500
2000-05-02	28.30	28.44	27.38	27.45	24200
2000-05-03	27.50	28.50	27.36	27.55	183600
2000-05-04	27.19	27.61	27.08	27.50	28000
2000-05-05	27.33	27.56	27.31	27.56	14900
2000-05-08	27.25	28.06	27.25	27.75	32300
2000-05-09	27.59	27.78	27.50	27.66	10300
2000-05-10	27.78	28.36	27.72	28.19	38200
2000-05-11	28.27	28.66	28.27	28.61	47900
2000-05-12	28.55	28.55	28.06	28.16	12000
2000-05-15	28.03	28.86	28.03	28.70	919300
2000-05-16	28.63	28.81	28.34	28.58	906400
2000-05-17	28.34	28.34	28.02	28.14	6600
2000-05-18	28.38	28.66	28.23	28.38	12000
2000-05-19	27.81	28.00	27.52	27.84	7400
2000-05-22	28.03	28.08	27.73	28.03	14800
2000-05-23	27.97	27.97	27.52	27.52	15100
2000-05-24	27.83	28.17	27.80	27.98	14700
2000-05-25	28.06	28.06	27.52	27.52	25000
2000-05-26	27.97	28.22	27.72	28.06	114600
2000-05-30	28.28	28.28	27.94	28.27	28400
2000-05-31	28.13	28.47	28.13	28.42	9300
2000-06-01	28.33	28.63	28.27	28.63	6800
2000-06-02	28.52	28.69	28.39	28.53	50800
2000-06-05	28.16	28.16	27.88	27.88	16800
2000-06-06	28.06	28.61	28.06	28.53	46200
2000-06-07	28.31	28.73	28.31	28.64	32400
2000-06-08	28.63	28.86	28.50	28.81	8100
2000-06-09	28.83	29.22	28.83	29.17	134300
2000-06-12	29.28	29.28	28.97	29.05	44800
2000-06-13	29.22	29.77	29.22	29.67	31200
2000-06-14	29.84	29.84	29.36	29.55	37800
2000-06-15	29.55	29.91	29.39	29.39	227100
2000-06-16	29.16	29.50	28.84	28.84	236000
2000-06-19	29.25	29.52	29.17	29.31	91800
2000-06-20	29.08	29.14	28.80	29.00	240200
2000-06-21	28.81	29.34	28.81	29.09	175800
2000-06-22	28.95	29.05	28.91	28.91	15400
2000-06-23	28.97	29.22	28.97	29.00	39200
2000-06-26	29.22	29.25	28.91	28.91	14300
2000-06-27	28.81	28.97	28.13	28.13	3486300
2000-06-28	28.11	28.36	27.61	28.36	1770500
2000-06-29	27.86	28.03	27.63	27.91	11500
2000-06-30	27.84	28.22	27.16	27.25	4043900
2000-07-03	27.91	28.13	27.81	28.06	255100
2000-07-05	27.23	28.81	27.23	28.31	2175000
2000-07-06	28.33	28.63	28.31	28.34	366400
2000-07-07	28.25	28.73	28.25	28.64	38000
2000-07-10	28.88	29.02	28.59	28.64	68100
2000-07-11	28.63	28.63	28.38	28.38	6800
2000-07-12	28.53	28.63	28.45	28.50	6100
2000-07-13	28.56	28.63	28.34	28.63	5200
2000-07-14	28.56	28.56	28.02	28.23	62000
2000-07-17	28.08	28.25	27.89	28.00	149200
2000-07-18	28.06	28.25	27.83	27.89	172300
2000-07-19	28.31	28.36	27.95	28.17	171000
2000-07-20	28.08	28.11	27.50	27.72	92600
2000-07-21	27.95	28.25	27.73	28.00	11800
2000-07-24	27.88	28.13	27.77	27.91	87400
2000-07-25	28.31	28.34	28.08	28.14	133100
2000-07-26	28.28	28.28	27.88	27.88	4900
2000-07-27	28.06	28.06	27.73	27.77	4400
2000-07-28	27.94	27.94	27.59	27.59	11500
2000-07-31	27.88	27.97	27.67	27.67	54000
2000-08-01	27.86	28.31	27.81	28.28	9500
2000-08-02	28.34	28.75	28.34	28.75	29700
2000-08-03	28.75	29.05	28.75	28.80	59500
2000-08-04	28.47	28.81	28.23	28.64	17600
2000-08-07	28.56	29.31	28.56	29.20	36900
2000-08-08	28.66	28.66	28.38	28.44	53600
2000-08-09	28.38	28.44	27.88	27.98	75400
2000-08-10	28.00	28.06	27.78	27.98	4600
2000-08-11	28.11	28.59	28.11	28.30	11900
2000-08-14	27.97	28.56	27.97	28.47	12500
2000-08-15	28.47	28.75	28.34	28.66	7100
2000-08-16	28.50	28.53	28.19	28.25	16900
2000-08-17	28.19	28.28	27.88	27.88	12500
2000-08-18	27.81	28.25	27.81	28.03	10400
2000-08-21	28.20	28.25	28.06	28.22	5600
2000-08-22	28.25	28.25	27.88	27.88	12200
2000-08-23	27.88	28.13	27.78	28.09	98700
2000-08-24	28.19	28.19	27.88	28.03	11200
2000-08-25	27.92	28.09	27.91	28.00	159900
2000-08-28	28.13	28.70	28.13	28.50	11900
2000-08-29	28.44	28.44	28.22	28.25	10400
2000-08-30	28.25	28.59	28.25	28.53	7300
2000-08-31	28.75	29.03	28.75	28.75	6000
2000-09-01	28.98	29.09	28.78	29.09	242300
2000-09-05	29.25	29.38	29.13	29.20	156400
2000-09-06	29.52	29.63	29.41	29.56	136900
2000-09-07	29.59	29.75	29.44	29.56	35200
2000-09-08	29.75	30.56	29.72	30.50	960400
2000-09-11	30.69	31.36	30.69	31.20	563900
2000-09-12	31.16	31.25	30.81	31.13	690300
2000-09-13	31.13	31.31	30.88	30.91	101900
2000-09-14	30.88	30.88	30.34	30.50	60500
2000-09-15	30.31	30.72	30.31	30.53	54200
2000-09-18	30.50	30.56	30.31	30.34	61200
2000-09-19	30.44	30.44	29.84	29.84	50200
2000-09-20	29.75	29.75	29.19	29.31	96300
2000-09-21	29.50	29.53	29.16	29.53	146900
2000-09-22	29.84	30.28	29.78	30.28	25300
2000-09-25	30.31	30.50	30.25	30.50	57000
2000-09-26	30.63	31.13	30.63	30.94	16700
2000-09-27	30.81	31.05	30.56	30.81	51800
2000-09-28	31.00	31.83	30.95	31.81	112500
2000-09-29	31.88	32.56	31.84	32.28	59400
2000-10-02	31.98	32.47	31.81	32.47	22700
2000-10-03	32.23	32.81	32.06	32.06	91700
2000-10-04	32.28	32.56	31.78	32.06	58500
2000-10-05	32.55	32.55	32.25	32.34	199200
2000-10-06	32.25	32.56	32.08	32.19	20400
2000-10-09	32.45	32.63	32.13	32.19	40400
2000-10-10	32.47	32.67	32.06	32.13	14900
2000-10-11	32.31	32.31	31.34	31.63	40900
2000-10-12	31.31	31.77	30.81	31.19	62500
2000-10-13	31.31	31.66	31.28	31.66	58400
2000-10-16	31.84	32.06	31.78	31.84	78700
2000-10-17	32.13	32.41	32.03	32.27	34100
2000-10-18	32.09	32.23	31.81	32.00	135000
2000-10-19	31.63	32.11	31.63	31.84	38500
2000-10-20	31.63	31.83	30.92	31.67	81100
2000-10-23	31.77	32.47	31.77	32.34	24400
2000-10-24	32.69	32.69	32.06	32.20	11000
2000-10-25	32.28	32.55	31.94	32.00	76500
2000-10-26	32.00	32.09	31.72	31.89	29600
2000-10-27	32.09	32.63	31.94	32.63	27300
2000-10-30	33.28	33.95	33.28	33.89	52200
2000-10-31	33.81	34.16	33.75	34.16	27100
2000-11-01	34.28	34.38	33.78	33.95	40300
2000-11-02	34.03	34.03	33.50	33.97	5900
2000-11-03	33.83	34.16	33.70	33.81	9800
2000-11-06	34.00	34.06	33.66	33.66	13300
2000-11-07	33.72	33.72	33.44	33.70	14400
2000-11-08	33.75	33.88	33.48	33.88	18600
2000-11-09	33.94	34.16	33.59	34.06	12700
2000-11-10	34.31	34.41	34.03	34.13	12900
2000-11-13	34.31	34.55	34.09	34.28	25600
2000-11-14	33.91	34.06	33.58	33.69	16300
2000-11-15	33.66	33.97	33.36	33.66	19700
2000-11-16	34.09	34.23	33.94	34.05	21000
2000-11-17	33.59	33.75	33.34	33.53	8800
2000-11-20	33.94	33.97	33.81	33.86	11300
2000-11-21	33.56	33.81	33.45	33.53	4800
2000-11-22	33.78	33.97	33.67	33.78	25300
2000-11-24	33.94	33.94	33.69	33.72	6700
2000-11-27	33.50	33.69	33.47	33.48	35300
2000-11-28	33.53	34.05	33.53	33.97	101400
2000-11-29	33.97	34.25	33.97	34.19	41300
2000-11-30	34.30	34.38	33.69	34.14	22200
2000-12-01	34.00	34.08	33.30	33.48	13500
2000-12-04	33.59	34.19	33.59	33.84	20000
2000-12-05	33.94	34.06	33.77	34.06	23300
2000-12-06	34.25	34.30	33.94	34.19	45300
2000-12-07	34.38	34.42	34.13	34.17	20100
2000-12-08	33.73	33.91	33.34	33.34	44200
2000-12-11	33.22	33.47	33.06	33.44	18600
2000-12-12	33.56	33.88	33.42	33.53	17200
2000-12-13	33.94	34.41	33.88	34.36	33500
2000-12-14	34.23	34.34	33.86	34.16	30800
2000-12-15	33.95	33.98	33.53	33.63	28800
2000-12-18	33.59	33.59	33.20	33.31	12800
2000-12-19	32.44	33.13	32.06	32.16	25600
2000-12-20	32.09	32.31	31.72	31.86	24700
2000-12-21	31.61	31.88	31.41	31.67	33400
2000-12-22	31.84	32.17	31.61	32.17	39300
2000-12-26	32.31	33.16	32.31	33.08	7500
2000-12-27	33.03	33.34	32.88	33.08	17800
2000-12-28	33.16	33.22	32.81	32.81	12200
2000-12-29	32.77	33.41	32.72	33.19	18600
2001-01-02	32.94	33.00	32.64	32.69	7400
2001-01-03	33.44	33.92	32.00	32.00	77900
2001-01-04	32.00	32.00	31.00	31.50	48400
2001-01-05	31.33	31.94	31.19	31.19	35200
2001-01-08	31.55	31.72	31.22	31.66	363900
2001-01-09	31.44	32.08	31.44	31.80	52000
2001-01-10	31.66	32.09	31.55	31.72	19600
2001-01-11	31.53	31.63	30.88	30.98	30100
2001-01-12	31.00	31.28	30.56	31.22	46900
2001-01-16	30.72	30.78	30.06	30.72	43600
2001-01-17	30.66	31.00	30.56	30.80	28700
2001-01-18	30.94	31.52	30.70	31.34	17700
2001-01-19	30.97	31.41	30.91	31.25	10300
2001-01-22	31.25	31.47	30.94	31.19	19800
2001-01-23	31.42	31.61	31.13	31.16	41600
2001-01-24	31.22	31.48	30.98	31.20	17900
2001-01-25	31.47	31.52	31.00	31.42	16300
2001-01-26	31.47	31.47	30.41	31.13	25700
2001-01-29	31.50	31.75	31.33	31.61	52800
2001-01-30	31.25	31.61	31.23	31.61	8900
2001-01-31	31.25	31.34	31.13	31.32	8400
2001-02-01	31.45	31.70	31.28	31.70	14800
2001-02-02	31.36	31.60	31.35	31.35	9100
2001-02-05	31.65	31.65	31.36	31.58	7800
2001-02-06	31.54	31.90	31.54	31.77	38400
2001-02-07	31.92	31.97	31.70	31.78	7300
2001-02-08	32.06	32.13	31.91	32.06	14300
2001-02-09	32.25	32.44	31.95	32.02	230100
2001-02-12	32.10	32.71	31.96	32.05	10700
2001-02-13	32.12	32.49	31.79	32.32	31300
2001-02-14	32.20	32.20	31.78	31.78	11100
2001-02-15	31.90	32.12	31.60	31.83	20300
2001-02-16	31.97	32.30	31.87	32.01	29000
2001-02-20	32.11	32.55	32.07	32.16	19600
2001-02-21	32.25	32.30	31.78	31.78	9000
2001-02-22	31.85	32.23	31.81	32.12	24400
2001-02-23	31.68	31.94	31.20	31.94	9900
2001-02-26	32.00	32.42	32.00	32.30	16700
2001-02-27	32.55	32.67	32.31	32.34	13600
2001-02-28	32.42	32.42	31.75	31.97	15500
2001-03-01	31.80	31.86	31.55	31.62	9400
2001-03-02	30.99	31.90	30.90	31.70	15600
2001-03-05	31.80	31.82	31.38	31.64	43200
2001-03-06	31.71	31.85	31.59	31.60	13300
2001-03-07	31.51	31.66	31.24	31.45	32700
2001-03-08	31.65	32.06	31.55	32.04	54800
2001-03-09	31.85	31.95	31.48	31.48	10300
2001-03-12	31.48	31.88	31.48	31.84	19000
2001-03-13	30.92	31.17	30.85	31.10	160800
2001-03-14	30.50	30.71	29.76	30.03	45100
2001-03-15	30.20	30.59	30.20	30.56	3600
2001-03-16	30.15	30.50	29.97	30.10	274900
2001-03-19	29.85	30.48	29.40	30.48	79300
2001-03-20	30.09	30.35	29.95	30.04	18700
2001-03-21	30.05	30.10	29.30	29.37	44500
2001-03-22	29.26	29.26	28.37	29.00	229100
2001-03-23	28.41	28.97	28.30	28.95	99000
2001-03-26	29.75	30.06	29.58	29.91	118600
2001-03-27	30.50	31.06	30.50	31.01	28600
2001-03-28	30.95	30.95	30.15	30.35	10600
2001-03-29	30.15	31.06	30.12	31.06	21100
2001-03-30	31.20	31.38	31.03	31.29	9600
2001-04-02	31.29	31.93	31.10	31.39	55500
2001-04-03	31.50	31.50	31.07	31.24	16300
2001-04-04	31.10	31.46	30.92	31.36	9600
2001-04-05	30.95	31.15	30.78	31.15	5300
2001-04-06	31.10	31.36	29.94	30.57	391000
2001-04-09	30.75	31.34	30.75	31.24	20700
2001-04-10	31.30	31.99	31.30	31.89	17500
2001-04-11	31.89	32.00	31.17	31.46	93200
2001-04-12	31.50	31.56	31.06	31.44	24200
2001-04-16	31.40	31.94	31.40	31.94	11500
2001-04-17	32.00	32.68	32.00	32.68	30200
2001-04-18	32.60	32.65	31.90	32.00	573400
2001-04-19	32.45	32.99	31.80	32.06	56400
2001-04-20	31.85	31.94	31.40	31.68	33600
2001-04-23	31.68	31.75	31.34	31.75	322500
2001-04-24	32.00	32.45	31.87	31.90	15900
2001-04-25	32.25	32.49	31.76	32.46	197600
2001-04-26	32.60	32.99	32.60	32.75	83900
2001-04-27	32.65	33.00	32.60	32.77	16200
2001-04-30	32.70	33.27	32.70	32.80	176500
2001-05-01	33.00	33.15	32.82	33.11	121300
2001-05-02	33.10	33.10	32.62	32.69	58800
2001-05-03	32.60	32.60	31.90	32.27	36600
2001-05-04	32.35	32.66	32.00	32.60	13800
2001-05-07	32.80	32.82	32.51	32.77	11300
2001-05-08	33.00	33.00	32.30	32.30	24600
2001-05-09	32.55	32.55	32.01	32.35	21900
2001-05-10	32.00	32.50	32.00	32.37	11800
2001-05-11	32.55	32.55	32.18	32.39	13500
2001-05-14	32.80	32.82	32.49	32.82	14900
2001-05-15	33.08	33.08	32.53	32.60	31400
2001-05-16	32.82	33.36	32.50	33.30	27000
2001-05-17	33.40	33.40	32.95	33.10	33200
2001-05-18	33.15	33.30	33.00	33.30	26600
2001-05-21	33.30	33.55	33.10	33.42	23600
2001-05-22	33.42	33.51	33.26	33.30	10600
2001-05-23	33.50	33.53	33.15	33.29	15900
2001-05-24	33.19	33.28	33.03	33.20	14200
2001-05-25	33.00	33.22	32.66	32.68	12300
2001-05-29	32.78	32.78	32.41	32.66	21300
2001-05-30	32.50	32.95	32.20	32.52	44800
2001-05-31	32.65	33.03	32.63	33.03	69500
2001-06-01	32.70	32.89	32.44	32.75	18700
2001-06-04	32.85	32.85	32.35	32.77	13100
2001-06-05	32.90	32.90	32.20	32.29	251100
2001-06-06	32.10	32.40	31.89	32.03	18200
2001-06-07	32.10	32.10	31.58	31.76	25500
2001-06-08	31.52	32.41	31.52	31.88	14300
2001-06-11	31.51	32.23	31.51	32.18	55700
2001-06-12	32.00	32.46	32.00	32.46	8300
2001-06-13	32.50	32.50	31.77	31.79	13900
2001-06-14	31.80	31.80	30.85	30.85	50900
2001-06-15	30.50	31.41	30.50	30.82	75600
2001-06-18	31.01	31.30	30.80	30.86	124400
2001-06-19	30.86	31.29	30.79	30.98	9900
2001-06-20	31.18	31.34	30.80	31.06	23300
2001-06-21	31.00	31.09	30.25	30.25	13300
2001-06-22	30.25	30.60	30.23	30.59	22100
2001-06-25	30.53	30.62	30.23	30.23	14300
2001-06-26	30.10	30.71	30.03	30.68	16400
2001-06-27	30.50	30.82	30.48	30.75	9400
2001-06-28	31.14	31.25	30.82	30.82	9500
2001-06-29	30.80	31.15	30.80	31.15	14200
2001-07-02	31.00	31.35	31.00	31.24	36800
2001-07-03	31.45	31.55	31.19	31.32	14900
2001-07-05	31.25	31.75	31.25	31.58	28800
2001-07-06	31.70	31.84	31.52	31.55	99400
2001-07-09	31.57	31.84	31.47	31.84	20800
2001-07-10	31.80	32.04	31.80	31.89	7900
2001-07-11	31.85	32.22	31.85	32.04	19400
2001-07-12	31.85	31.90	31.67	31.71	9500
2001-07-13	31.75	31.80	31.55	31.63	24400
2001-07-16	31.85	32.12	31.83	31.85	111800
2001-07-17	32.03	32.20	31.90	31.90	14400
2001-07-18	32.18	32.19	31.57	31.57	18900
2001-07-19	31.90	32.15	31.77	31.77	22900
2001-07-20	31.65	31.82	31.06	31.10	40500
2001-07-23	30.95	31.09	29.95	30.25	28000
2001-07-24	30.35	30.35	29.33	29.38	71500
2001-07-25	29.40	30.68	29.40	30.68	82500
2001-07-26	30.48	30.81	30.20	30.79	8600
2001-07-27	31.00	31.19	30.56	30.77	34200
2001-07-30	30.85	31.15	30.60	31.12	24700
2001-07-31	30.68	31.17	30.63	30.87	13700
2001-08-01	30.70	31.37	30.65	31.23	28800
2001-08-02	31.00	31.47	31.00	31.18	8400
2001-08-03	31.00	31.13	30.82	31.09	18500
2001-08-06	30.71	30.75	30.40	30.49	14600
2001-08-07	30.63	30.88	30.57	30.73	12300
2001-08-08	30.55	30.55	30.01	30.12	29100
2001-08-09	30.00	30.35	30.00	30.17	73600
2001-08-10	30.10	30.76	29.95	30.76	14200
2001-08-13	30.53	30.65	30.42	30.42	9000
2001-08-14	30.33	30.54	30.33	30.42	58600
2001-08-15	30.44	30.44	30.04	30.04	9800
2001-08-16	30.11	30.40	30.00	30.37	15300
2001-08-17	30.00	30.26	29.95	30.00	32400
2001-08-20	30.10	30.36	30.10	30.24	15400
2001-08-21	30.54	30.61	30.25	30.25	45100
2001-08-22	30.30	30.31	30.05	30.20	60900
2001-08-23	30.00	30.37	30.00	30.13	11500
2001-08-24	30.03	30.37	30.03	30.34	4400
2001-08-27	30.45	30.45	30.24	30.42	4200
2001-08-28	30.15	30.29	30.12	30.28	3200
2001-08-29	30.33	30.33	30.02	30.10	41500
2001-08-30	30.00	30.25	29.74	29.75	291000
2001-08-31	29.98	29.98	29.64	29.77	9300
2001-09-04	29.90	30.43	29.78	30.08	435500
2001-09-05	29.95	29.95	29.64	29.90	96100
2001-09-06	29.75	29.93	29.67	29.67	9600
2001-09-07	29.43	29.87	29.43	29.63	33900
2001-09-10	29.50	30.12	29.50	30.12	11700
2001-09-17	29.65	29.90	29.40	29.85	1183900
2001-09-18	29.75	30.25	29.65	30.06	95400
2001-09-19	30.15	30.37	29.46	29.83	10300
2001-09-20	29.66	30.23	29.66	30.21	24200
2001-09-21	29.00	29.84	29.00	29.13	24500
2001-09-24	29.13	29.40	29.13	29.23	22200
2001-09-25	29.15	29.70	29.15	29.67	43600
2001-09-26	29.00	29.26	28.86	28.96	45700
2001-09-27	28.95	28.95	28.39	28.60	58100
2001-09-28	28.84	29.38	28.84	29.26	12600
2001-10-01	29.21	29.53	29.04	29.51	45000
2001-10-02	29.20	29.94	29.20	29.83	9800
2001-10-03	29.95	30.16	29.95	30.15	20200
2001-10-04	30.25	30.25	29.85	29.85	12300
2001-10-05	30.25	30.25	29.91	29.91	10500
2001-10-08	30.10	30.31	30.09	30.19	31100
2001-10-09	29.97	30.16	29.92	30.04	73200
2001-10-10	29.89	30.13	29.80	30.10	28800
2001-10-11	30.08	30.12	29.57	29.66	1023100
2001-10-12	29.64	29.75	29.23	29.46	44500
2001-10-15	29.40	29.42	29.23	29.41	130000
2001-10-16	29.55	29.63	29.42	29.63	14700
2001-10-17	29.85	29.93	29.49	29.60	21100
2001-10-18	29.65	29.65	29.02	29.03	31300
2001-10-19	29.12	29.58	28.97	29.53	15300
2001-10-22	29.25	29.25	28.78	28.97	7000
2001-10-23	28.60	28.65	28.05	28.23	39700
2001-10-24	28.20	28.20	27.88	27.98	77000
2001-10-25	27.95	28.22	27.95	28.17	36200
2001-10-26	28.10	28.44	27.93	28.26	115500
2001-10-29	28.35	28.35	28.03	28.21	58600
2001-10-30	28.00	28.00	27.73	27.79	46000
2001-10-31	27.60	27.95	27.60	27.72	13700
2001-11-01	28.00	28.23	27.61	27.95	70500
2001-11-02	27.90	28.08	27.65	28.06	37700
2001-11-05	28.45	28.49	28.24	28.33	22900
2001-11-06	28.20	28.45	28.00	28.45	54400
2001-11-07	28.45	28.45	28.05	28.08	51000
2001-11-08	28.18	28.52	28.10	28.46	44300
2001-11-09	28.65	28.72	28.42	28.64	45900
2001-11-12	28.30	28.58	28.30	28.54	25600
2001-11-13	28.63	28.63	28.21	28.52	37400
2001-11-14	28.65	28.65	28.06	28.22	696500
2001-11-15	28.15	28.30	28.00	28.17	220800
2001-11-16	28.45	28.63	28.41	28.47	1136200
2001-11-19	28.75	28.80	28.21	28.40	41500
2001-11-20	28.55	28.59	28.25	28.46	17500
2001-11-21	28.28	28.28	27.94	28.25	20100
2001-11-23	28.25	28.37	28.00	28.22	4300
2001-11-26	28.30	28.35	28.00	28.25	20000
2001-11-27	28.05	28.19	27.85	27.87	76600
2001-11-28	27.77	27.86	27.50	27.50	26200
2001-11-29	27.30	27.49	27.26	27.49	677100
2001-11-30	27.55	27.60	27.37	27.37	28100
2001-12-03	27.23	27.56	27.20	27.42	146500
2001-12-04	27.42	27.73	27.20	27.73	42500
2001-12-05	27.75	27.95	27.60	27.93	41300
2001-12-06	27.60	27.78	27.50	27.67	34800
2001-12-07	27.60	27.85	27.50	27.70	13700
2001-12-10	27.65	27.65	27.35	27.51	19200
2001-12-11	27.45	27.45	26.99	27.07	33800
2001-12-12	27.19	27.37	26.64	27.37	511500
2001-12-13	26.99	27.39	26.99	27.34	41600
2001-12-14	27.25	27.30	27.08	27.15	28200
2001-12-17	27.20	27.41	27.19	27.27	24100
2001-12-18	27.50	27.62	27.45	27.52	51300
2001-12-19	27.65	28.11	27.30	28.11	52600
2001-12-20	27.88	28.00	27.63	27.97	41800
2001-12-21	27.60	27.73	27.51	27.56	83100
2001-12-24	27.70	27.78	27.55	27.78	32100
2001-12-26	27.85	27.94	27.75	27.75	21400
2001-12-27	27.70	28.12	27.70	28.12	15700
2001-12-28	28.15	28.21	27.96	28.02	35800
2001-12-31	28.20	28.30	28.01	28.03	57400
2002-01-02	27.90	28.45	27.69	28.43	22500
2002-01-03	28.50	28.58	28.12	28.58	71700
2002-01-04	28.65	28.70	28.30	28.45	76200
2002-01-07	28.60	28.70	28.36	28.48	39800
2002-01-08	28.30	28.39	28.12	28.13	390600
2002-01-09	28.15	28.24	27.85	27.88	26000
2002-01-10	27.70	28.16	27.65	28.10	35100
2002-01-11	28.30	28.30	27.83	27.83	262900
2002-01-14	27.70	28.23	27.70	28.09	42400
2002-01-15	28.37	28.37	27.93	28.10	86600
2002-01-16	28.09	28.17	27.95	27.98	40000
2002-01-17	27.90	27.94	27.57	27.70	43700
2002-01-18	27.51	27.74	27.45	27.65	34100
2002-01-22	27.50	27.50	27.05	27.05	78600
2002-01-23	27.10	27.55	27.10	27.45	128900
2002-01-24	27.50	27.64	27.21	27.39	63600
2002-01-25	27.30	27.31	27.11	27.22	217200
2002-01-28	27.20	27.28	27.10	27.22	14000
2002-01-29	27.42	27.44	26.80	26.87	27700
2002-01-30	26.70	26.84	26.28	26.84	49500
2002-01-31	26.65	27.09	26.65	27.02	79400
2002-02-01	27.25	27.34	27.05	27.08	17200
2002-02-04	27.25	27.25	26.66	26.80	18800
2002-02-05	26.59	26.79	26.30	26.44	14800
2002-02-06	26.40	26.50	25.78	25.91	123100
2002-02-07	25.82	26.43	25.82	26.28	99700
2002-02-08	26.10	26.48	26.10	26.42	53800
2002-02-11	26.49	26.60	26.20	26.60	63500
2002-02-12	26.55	26.83	26.48	26.60	106900
2002-02-13	26.70	26.95	26.65	26.76	46500
2002-02-14	26.61	26.99	26.61	26.82	82800
2002-02-15	26.99	26.99	26.65	26.77	65700
2002-02-19	26.60	26.76	26.31	26.31	49900
2002-02-20	26.51	26.64	26.00	26.64	23300
2002-02-21	26.40	26.59	25.95	26.11	51200
2002-02-22	26.15	26.52	25.84	26.47	34100
2002-02-25	26.61	26.81	26.40	26.77	32400
2002-02-26	27.00	27.00	26.69	26.74	446400
2002-02-27	26.96	27.21	26.87	26.92	54700
2002-02-28	27.11	27.29	26.97	26.97	25500
2002-03-01	27.25	27.55	27.20	27.55	255100
2002-03-04	27.75	27.88	27.54	27.88	100400
2002-03-05	27.90	27.97	27.69	27.90	88600
2002-03-06	27.95	28.45	27.90	28.45	262000
2002-03-07	28.50	28.50	28.05	28.28	56000
2002-03-08	28.30	28.54	28.00	28.20	63900
2002-03-11	28.10	28.29	27.96	28.29	75800
2002-03-12	28.10	28.19	27.92	28.00	46600
2002-03-13	28.10	28.18	27.96	28.00	18600
2002-03-14	28.18	28.20	27.85	27.90	56200
2002-03-15	27.80	28.05	27.80	27.91	21500
2002-03-18	27.61	28.08	27.61	28.04	69700
2002-03-19	28.19	28.20	27.89	28.17	48200
2002-03-20	28.15	28.23	27.84	28.00	25300
2002-03-21	28.20	28.30	28.06	28.30	24700
2002-03-22	28.30	28.36	27.97	27.97	119100
2002-03-25	27.97	28.13	27.80	28.01	54700
2002-03-26	28.10	28.11	27.75	27.86	42700
2002-03-27	27.95	28.14	27.75	27.93	228500
2002-03-28	28.25	28.37	27.98	28.18	33500
2002-04-01	27.90	27.93	27.70	27.89	36300
2002-04-02	27.65	28.05	27.65	28.05	35800
2002-04-03	27.95	28.10	27.81	28.05	14600
2002-04-04	28.00	28.19	27.91	28.09	24000
2002-04-05	28.25	28.25	27.80	27.94	12400
2002-04-08	27.90	27.90	27.53	27.74	51500
2002-04-09	27.90	27.90	27.15	27.15	366700
2002-04-10	27.18	27.72	27.18	27.72	25100
2002-04-11	27.44	27.44	26.86	26.89	262600
2002-04-12	26.90	27.07	26.65	27.07	19900
2002-04-15	26.86	26.86	26.62	26.65	101800
2002-04-16	26.95	27.36	26.88	27.30	54200
2002-04-17	27.50	27.61	27.35	27.44	41500
2002-04-18	27.45	27.45	26.90	27.37	102200
2002-04-19	27.16	27.16	26.95	27.13	47700
2002-04-22	26.82	26.85	26.70	26.72	18900
2002-04-23	26.80	27.24	26.80	26.85	120000
2002-04-24	26.70	27.17	26.70	26.92	49600
2002-04-25	26.51	26.92	26.51	26.74	37000
2002-04-26	26.53	26.65	25.40	26.31	22300
2002-04-29	26.40	26.40	25.92	25.92	226900
2002-04-30	26.15	26.49	26.04	26.47	56800
2002-05-01	26.31	26.78	26.11	26.72	45300
2002-05-02	26.77	26.77	26.45	26.55	11700
2002-05-03	26.66	26.66	26.32	26.40	25100
2002-05-06	26.50	26.55	26.25	26.26	73800
2002-05-07	26.09	26.19	25.95	26.00	29000
2002-05-08	26.06	26.46	26.02	26.37	34500
2002-05-09	26.22	26.54	26.15	26.15	175700
2002-05-10	26.18	26.21	25.53	25.55	237900
2002-05-13	25.50	25.94	25.35	25.86	177200
2002-05-14	26.04	26.26	26.00	26.25	69000
2002-05-15	26.23	26.36	26.10	26.11	57400
2002-05-16	26.31	26.42	26.13	26.21	13800
2002-05-17	26.02	26.12	25.66	25.96	45600
2002-05-20	25.99	26.15	25.86	26.10	32200
2002-05-21	26.18	26.57	26.10	26.29	54400
2002-05-22	26.41	26.76	26.37	26.76	107100
2002-05-23	26.64	27.25	26.64	27.24	35700
2002-05-24	27.15	27.25	26.96	26.96	78200
2002-05-28	26.90	27.16	26.86	27.15	20900
2002-05-29	26.95	26.95	26.62	26.70	19400
2002-05-30	26.48	26.65	26.16	26.45	51400
2002-05-31	26.30	26.60	26.24	26.25	655200
2002-06-03	26.19	26.31	25.65	25.65	425200
2002-06-04	25.51	25.91	25.51	25.74	39800
2002-06-05	25.74	25.98	25.50	25.64	27200
2002-06-06	25.67	25.67	24.89	24.89	471100
2002-06-07	24.87	25.29	24.85	25.18	56100
2002-06-10	25.19	25.51	25.02	25.27	47300
2002-06-11	25.40	25.51	24.85	24.85	15700
2002-06-12	25.05	25.37	24.92	25.36	23100
2002-06-13	25.36	25.55	25.32	25.33	14300
2002-06-14	24.73	25.09	24.61	25.01	29100
2002-06-17	25.24	25.57	25.24	25.57	46600
2002-06-18	25.64	25.83	25.50	25.76	31000
2002-06-19	25.80	25.80	24.97	25.05	57300
2002-06-20	25.04	25.04	24.62	24.75	38900
2002-06-21	24.49	24.60	24.25	24.60	61900
2002-06-24	24.48	24.48	24.06	24.19	40400
2002-06-25	24.20	24.37	23.97	24.03	140500
2002-06-26	23.46	23.90	23.46	23.78	30600
2002-06-27	23.84	24.01	23.33	23.76	45200
2002-06-28	23.88	24.25	23.75	24.25	30200
2002-07-01	24.37	24.37	23.75	23.75	44400
2002-07-02	23.64	23.75	23.12	23.25	41800
2002-07-03	23.28	23.35	22.99	23.11	32400
2002-07-05	23.11	23.38	22.98	23.38	33700
2002-07-08	23.30	23.46	23.07	23.08	26400
2002-07-09	23.06	23.11	22.42	22.47	79500
2002-07-10	22.32	22.32	21.17	21.20	96800
2002-07-11	20.90	21.94	20.84	21.94	63300
2002-07-12	21.36	21.44	20.89	21.12	64900
2002-07-15	20.99	21.45	19.65	21.45	162200
2002-07-16	21.51	21.51	20.76	20.82	127300
2002-07-17	21.30	21.30	20.43	20.43	56700
2002-07-18	20.40	20.48	19.95	19.95	64500
2002-07-19	19.65	19.65	18.68	18.83	171600
2002-07-22	19.10	19.10	18.07	18.37	103800
2002-07-23	18.57	18.75	16.67	16.94	277700
2002-07-24	16.40	18.45	16.40	18.45	380900
2002-07-25	18.50	19.33	18.01	19.00	270200
2002-07-26	19.36	19.36	18.51	18.75	139300
2002-07-29	19.05	19.25	18.62	19.05	114500
2002-07-30	19.10	20.60	18.91	20.60	264800
2002-07-31	20.65	21.53	20.01	20.68	186300
2002-08-01	20.80	21.00	20.00	20.38	187000
2002-08-02	20.33	20.48	19.78	19.98	117800
2002-08-05	19.80	20.28	19.63	19.63	87900
2002-08-06	20.35	20.56	20.20	20.44	147200
2002-08-07	20.60	20.80	20.22	20.59	297900
2002-08-08	20.75	20.97	20.47	20.97	95200
2002-08-09	21.00	21.16	20.64	21.02	103400
2002-08-12	21.00	21.48	20.85	21.38	164100
2002-08-13	21.08	21.35	20.79	20.79	110100
2002-08-14	20.99	21.42	20.74	21.42	75300
2002-08-15	21.50	21.69	21.27	21.46	169000
2002-08-16	21.66	21.66	21.04	21.12	84000
2002-08-19	21.19	21.45	21.07	21.45	71500
2002-08-20	21.42	21.68	21.18	21.39	53600
2002-08-21	21.63	22.09	21.37	22.05	133900
2002-08-22	22.13	22.60	22.13	22.50	113900
2002-08-23	22.50	22.50	22.05	22.15	75800
2002-08-26	22.35	22.53	22.22	22.50	61800
2002-08-27	22.50	22.74	22.17	22.28	59200
2002-08-28	22.40	22.40	21.85	22.14	157200
2002-08-29	21.96	21.98	21.60	21.83	105500
2002-08-30	22.00	22.00	21.40	21.50	73200
2002-09-03	21.55	21.55	20.75	20.91	111700
2002-09-04	21.00	21.00	20.48	20.78	71300
2002-09-05	20.80	20.84	20.57	20.72	89700
2002-09-06	21.00	21.20	20.64	20.72	72900
2002-09-09	20.52	20.77	20.15	20.68	183500
2002-09-10	20.75	20.75	20.10	20.21	50700
2002-09-11	20.30	20.40	20.08	20.23	87500
2002-09-12	20.05	20.20	19.70	19.71	131700
2002-09-13	19.95	20.03	19.57	20.00	84600
2002-09-16	20.23	20.23	19.49	19.77	121500
2002-09-17	19.80	20.07	19.03	19.05	140800
2002-09-18	19.20	19.83	18.86	19.68	192000
2002-09-19	19.68	19.68	19.24	19.27	362200
2002-09-20	18.68	19.05	18.26	18.59	589700
2002-09-23	18.65	18.65	17.80	18.10	163300
2002-09-24	17.99	17.99	17.44	17.51	173100
2002-09-25	17.51	18.21	17.51	18.03	405200
2002-09-26	18.25	18.74	18.25	18.74	1633800
2002-09-27	18.93	18.93	18.28	18.42	324600
2002-09-30	18.10	18.70	18.00	18.67	109500
2002-10-01	18.89	19.01	18.36	18.97	278400
2002-10-02	18.80	19.11	18.30	18.40	369600
2002-10-03	18.85	18.85	18.21	18.30	226600
2002-10-04	18.35	18.35	17.40	17.46	327900
2002-10-07	17.40	17.84	17.30	17.30	261300
2002-10-08	17.55	17.55	15.77	16.65	3280600
2002-10-09	16.70	16.70	15.14	15.23	966800
2002-10-10	15.24	16.50	14.90	16.26	1438800
2002-10-11	16.75	16.85	16.30	16.48	1442900
2002-10-14	15.85	16.50	15.85	16.45	309300
2002-10-15	16.70	16.75	16.40	16.50	738700
2002-10-16	16.58	16.58	15.80	15.93	1269800
2002-10-17	16.36	16.40	15.84	16.20	1069300
2002-10-18	16.30	16.46	15.72	16.34	669200
2002-10-21	16.34	17.35	16.34	17.30	1303000
2002-10-22	17.30	17.68	16.86	17.08	1362000
2002-10-23	17.10	17.50	17.07	17.39	549800
2002-10-24	17.70	17.85	17.15	17.40	1321000
2002-10-25	17.65	17.76	17.20	17.65	783200
2002-10-28	17.95	18.21	17.85	18.00	593500
2002-10-29	18.10	18.20	17.56	17.88	885600
2002-10-30	17.93	18.28	17.81	18.28	315700
2002-10-31	18.40	18.40	18.04	18.24	245700
2002-11-01	18.14	18.44	18.13	18.33	358200
2002-11-04	18.57	19.28	18.55	18.99	565200
2002-11-05	19.08	19.08	18.75	18.99	213000
2002-11-06	19.08	19.39	19.00	19.39	422200
2002-11-07	19.01	19.01	18.30	18.49	462100
2002-11-08	18.51	18.59	17.90	17.92	316000
2002-11-11	17.90	17.99	17.51	17.72	967200
2002-11-12	17.70	18.09	17.30	17.39	1398000
2002-11-13	17.35	17.70	17.31	17.50	810900
2002-11-14	17.80	17.99	17.71	17.89	511600
2002-11-15	17.90	18.24	17.85	18.15	316600
2002-11-18	18.15	18.49	18.10	18.10	294300
2002-11-19	18.15	18.32	17.97	18.20	592800
2002-11-20	18.22	18.40	18.00	18.19	358700
2002-11-21	18.40	18.66	18.31	18.50	597900
2002-11-22	18.50	19.10	18.45	19.02	763900
2002-11-25	19.10	19.38	18.80	19.06	820600
2002-11-26	19.02	19.16	18.56	18.58	741400
2002-11-27	18.74	18.87	18.45	18.69	167900
2002-11-29	18.76	18.80	18.52	18.77	113400
2002-12-02	18.85	18.94	18.37	18.49	222300
2002-12-03	18.60	18.85	18.31	18.69	307600
2002-12-04	18.75	18.90	18.24	18.27	1001900
2002-12-05	18.40	18.55	18.04	18.21	685400
2002-12-06	18.20	18.25	17.92	18.19	859000
2002-12-09	18.30	18.59	18.25	18.44	1608100
2002-12-10	18.50	18.65	18.31	18.58	472500
2002-12-11	18.43	18.82	18.40	18.75	272200
2002-12-12	18.85	18.90	18.70	18.81	282200
2002-12-13	19.05	19.20	18.87	19.00	952300
2002-12-16	19.15	19.31	19.06	19.30	1112200
2002-12-17	19.40	19.49	19.30	19.32	1066200
2002-12-18	19.32	19.48	19.21	19.26	381600
2002-12-19	19.38	19.45	19.15	19.28	330000
2002-12-20	19.20	19.35	19.15	19.25	487500
2002-12-23	19.25	19.39	19.06	19.17	380000
2002-12-24	19.20	19.22	19.05	19.09	173400
2002-12-26	19.24	19.47	19.11	19.21	223600
2002-12-27	19.11	19.47	18.92	19.14	233200
2002-12-30	19.10	19.26	18.96	19.19	389800
2002-12-31	19.30	19.30	19.00	19.15	374800
2003-01-02	19.38	19.65	19.21	19.60	525000
2003-01-03	19.80	20.00	19.67	19.80	620900
2003-01-06	19.75	20.70	19.75	20.69	2183100
2003-01-07	20.50	20.70	20.02	20.24	1411100
2003-01-08	20.30	20.50	20.10	20.38	1165500
2003-01-09	20.48	20.52	20.23	20.28	664700
2003-01-10	20.40	20.40	20.15	20.28	560500
2003-01-13	20.55	20.55	19.72	19.85	797600
2003-01-14	19.95	19.95	19.65	19.89	983800
2003-01-15	19.88	19.95	19.71	19.83	405600
2003-01-16	19.94	20.08	19.78	19.80	729600
2003-01-17	19.85	19.99	19.60	19.71	530000
2003-01-21	19.75	19.90	19.30	19.30	406500
2003-01-22	19.37	19.40	18.90	19.13	826000
2003-01-23	19.25	19.59	19.25	19.48	415200
2003-01-24	19.23	19.39	18.86	18.98	537900
2003-01-27	18.98	19.04	18.22	18.25	388600
2003-01-28	18.50	18.83	18.40	18.80	644900
2003-01-29	18.80	18.95	18.48	18.79	479500
2003-01-30	18.97	18.97	18.47	18.49	825900
2003-01-31	18.55	18.70	18.42	18.70	340900
2003-02-03	18.80	18.84	18.62	18.76	285200
2003-02-04	18.69	18.71	18.51	18.67	171700
2003-02-05	18.69	18.69	18.26	18.39	194000
2003-02-06	18.45	18.46	18.09	18.22	271700
2003-02-07	18.30	18.30	17.81	17.90	675700
2003-02-10	17.99	18.10	17.80	17.96	327500
2003-02-11	18.16	18.19	17.56	17.66	516000
2003-02-12	17.70	17.75	17.00	17.05	709900
2003-02-13	17.02	17.55	16.71	17.29	503200
2003-02-14	17.50	17.58	17.30	17.58	413200
2003-02-18	17.70	17.90	17.62	17.77	636600
2003-02-19	17.80	17.94	17.63	17.78	749900
2003-02-20	17.88	18.00	17.73	17.77	398600
2003-02-21	17.99	18.17	17.77	18.00	316800
2003-02-24	18.10	18.10	17.80	17.88	861400
2003-02-25	17.96	18.10	17.72	18.00	658200
2003-02-26	18.00	18.00	17.61	17.69	755000
2003-02-27	17.80	17.94	17.65	17.72	636600
2003-02-28	17.72	17.93	17.70	17.70	987500
2003-03-03	17.90	18.09	17.80	17.82	213700
2003-03-04	17.76	17.94	17.65	17.71	312600
2003-03-05	17.79	17.90	17.63	17.89	239500
2003-03-06	17.95	17.98	17.71	17.89	435600
2003-03-07	17.92	18.05	17.75	17.95	421400
2003-03-10	17.94	17.94	17.50	17.53	989700
2003-03-11	17.65	17.78	17.47	17.50	867000
2003-03-12	17.57	17.70	17.39	17.53	273300
2003-03-13	17.80	17.94	17.60	17.84	429200
2003-03-14	17.94	18.04	17.81	17.91	422600
2003-03-17	18.00	18.32	17.89	18.31	460300
2003-03-18	18.35	18.54	18.26	18.52	522300
2003-03-19	18.65	18.68	18.38	18.42	313900
2003-03-20	18.60	18.70	18.43	18.63	534300
2003-03-21	18.60	18.74	18.49	18.74	604600
2003-03-24	18.55	18.60	18.22	18.28	287400
2003-03-25	18.37	18.69	18.30	18.53	318900
2003-03-26	18.73	18.74	18.32	18.37	407800
2003-03-27	18.29	18.60	18.21	18.46	586600
2003-03-28	18.55	18.59	18.40	18.49	294500
2003-03-31	18.50	18.64	18.27	18.40	308600
2003-04-01	18.51	18.58	18.31	18.53	496200
2003-04-02	18.84	18.84	18.53	18.54	643100
2003-04-03	18.70	18.70	18.41	18.47	424300
2003-04-04	18.60	18.75	18.48	18.70	243600
2003-04-07	19.10	19.15	18.62	18.70	314400
2003-04-08	18.75	18.84	18.55	18.58	308000
2003-04-09	18.78	18.83	18.46	18.54	395300
2003-04-10	18.70	18.70	18.51	18.70	192200
2003-04-11	18.86	18.87	18.54	18.64	242900
2003-04-14	18.81	18.90	18.65	18.88	411900
2003-04-15	18.93	19.95	18.83	19.12	341800
2003-04-16	19.25	19.27	19.00	19.10	298200
2003-04-17	19.20	19.25	19.02	19.14	237800
2003-04-21	19.35	19.39	19.22	19.32	298800
2003-04-22	19.25	19.61	19.12	19.59	370700
2003-04-23	19.65	19.65	19.28	19.59	494400
2003-04-24	19.70	20.00	19.67	19.77	626000
2003-04-25	19.89	19.98	19.64	19.72	302900
2003-04-28	19.80	20.10	19.80	19.99	444900
2003-04-29	20.20	20.24	19.90	20.02	1079100
2003-04-30	20.11	20.16	19.92	19.99	363600
2003-05-01	20.00	20.00	19.61	19.72	865700
2003-05-02	19.80	19.90	19.68	19.88	523900
2003-05-05	20.00	20.09	19.85	19.96	506200
2003-05-06	20.15	20.15	19.87	19.93	674200
2003-05-07	20.00	20.00	19.79	19.90	947900
2003-05-08	19.90	19.92	19.75	19.87	276900
2003-05-09	19.92	20.10	19.90	20.00	361400
2003-05-12	20.19	20.24	19.97	20.15	214400
2003-05-13	20.22	20.22	20.05	20.19	540900
2003-05-14	20.29	20.30	20.12	20.28	536000
2003-05-15	20.35	20.67	20.35	20.59	889300
2003-05-16	20.69	21.04	20.61	21.02	885700
2003-05-19	20.80	20.94	20.68	20.69	824100
2003-05-20	20.52	20.90	20.50	20.78	522100
2003-05-21	20.84	20.84	20.60	20.73	604200
2003-05-22	20.83	21.17	20.75	21.10	2864400
2003-05-23	21.24	22.09	21.17	21.90	2234900
2003-05-27	21.75	22.32	21.75	22.22	1273700
2003-05-28	22.42	22.42	22.10	22.12	1448900
2003-05-29	22.27	22.39	21.65	21.79	1633900
2003-05-30	21.93	22.15	21.02	22.01	1231200
2003-06-02	22.30	22.35	22.10	22.20	1182200
2003-06-03	22.27	22.38	22.10	22.29	483400
2003-06-04	22.35	22.63	22.26	22.60	1138600
2003-06-05	22.48	22.65	22.25	22.34	907600
2003-06-06	22.70	22.70	22.10	22.10	860100
2003-06-09	22.10	22.23	22.01	22.08	952400
2003-06-10	22.25	22.25	22.05	22.18	426300
2003-06-11	22.18	22.39	22.10	22.35	613600
2003-06-12	22.44	22.62	22.28	22.62	659500
2003-06-13	22.65	22.69	22.21	22.32	421100
2003-06-16	22.40	22.75	22.40	22.75	836800
2003-06-17	22.95	22.95	22.58	22.64	1619100
2003-06-18	22.66	22.77	22.51	22.75	343300
2003-06-19	22.95	22.95	22.71	22.82	533100
2003-06-20	22.79	22.81	22.52	22.52	445500
2003-06-23	22.50	22.52	22.19	22.28	515500
2003-06-24	22.33	22.33	21.96	22.14	658500
2003-06-25	22.20	22.40	22.07	22.10	353500
2003-06-26	22.20	22.32	22.12	22.31	379300
2003-06-27	22.29	22.32	22.01	22.02	245800
2003-06-30	22.30	22.30	22.02	22.12	185200
2003-07-01	21.99	22.14	21.70	21.97	688400
2003-07-02	21.93	22.18	21.90	22.13	315100
2003-07-03	22.13	22.25	21.92	22.00	295900
2003-07-07	22.00	22.18	22.00	22.04	216000
2003-07-08	22.03	22.06	21.79	21.87	477400
2003-07-09	21.76	21.95	21.65	21.71	390900
2003-07-10	21.71	21.71	21.12	21.32	609200
2003-07-11	21.35	21.47	21.25	21.45	507000
2003-07-14	21.58	21.67	21.30	21.42	262400
2003-07-15	21.38	21.40	21.00	21.00	1196700
2003-07-16	21.15	21.15	20.57	20.65	587500
2003-07-17	20.65	20.80	20.50	20.60	389600
2003-07-18	20.85	21.00	20.71	20.92	203400
2003-07-21	20.99	20.99	20.51	20.62	327700
2003-07-22	20.72	21.05	20.57	20.97	351600
2003-07-23	20.99	21.00	20.76	20.84	292100
2003-07-24	20.90	21.10	20.81	20.83	340500
2003-07-25	20.98	21.07	20.80	21.00	335000
2003-07-28	21.15	21.15	20.77	20.85	285000
2003-07-29	21.12	21.12	20.65	20.76	775900
2003-07-30	20.96	20.96	20.61	20.61	501200
2003-07-31	20.70	20.86	20.60	20.64	1005800
2003-08-01	20.76	20.76	20.48	20.55	967500
2003-08-04	20.64	20.64	20.27	20.55	222100
2003-08-05	20.60	20.60	20.17	20.23	588800
2003-08-06	20.15	20.54	20.12	20.35	640400
2003-08-07	20.56	20.60	20.30	20.54	440800
2003-08-08	20.51	20.69	20.50	20.64	276000
2003-08-11	20.73	20.77	20.51	20.64	284000
2003-08-12	20.74	20.92	20.61	20.92	393900
2003-08-13	20.99	20.99	20.71	20.72	641900
2003-08-14	20.82	20.99	20.71	20.80	155200
2003-08-15	20.90	20.93	20.65	20.76	95900
2003-08-18	20.92	20.92	20.63	20.71	234300
2003-08-19	20.84	20.84	20.57	20.73	409700
2003-08-20	20.85	20.95	20.62	20.93	586500
2003-08-21	20.87	21.10	20.82	21.01	565700
2003-08-22	21.02	21.10	20.72	20.72	568400
2003-08-25	20.63	20.88	20.63	20.82	210100
2003-08-26	20.89	21.00	20.74	20.88	241900
2003-08-27	20.80	20.99	20.80	20.95	442500
2003-08-28	20.85	21.03	20.85	21.00	527900
2003-08-29	21.00	21.05	20.88	21.05	530300
2003-09-02	20.97	21.44	20.97	21.44	960500
2003-09-03	21.38	21.58	21.38	21.51	963200
2003-09-04	21.56	21.60	21.46	21.52	992600
2003-09-05	21.64	21.66	21.41	21.48	929000
2003-09-08	21.60	21.73	21.45	21.64	666400
2003-09-09	21.83	21.83	21.51	21.59	354900
2003-09-10	21.59	21.66	21.48	21.56	336100
2003-09-11	21.74	21.74	21.50	21.50	1398900
2003-09-12	21.50	21.70	21.42	21.66	2120500
2003-09-15	21.74	21.74	21.48	21.54	567800
2003-09-16	21.60	21.77	21.51	21.73	148100
2003-09-17	21.75	21.77	21.60	21.67	504400
2003-09-18	21.71	21.97	21.67	21.91	247000
2003-09-19	21.77	21.84	21.65	21.75	239500
2003-09-22	21.88	21.88	21.51	21.63	334500
2003-09-23	21.64	21.85	21.57	21.73	192400
2003-09-24	21.77	21.77	21.45	21.47	288100
2003-09-25	21.48	21.66	21.45	21.51	243800
2003-09-26	21.50	21.75	21.37	21.71	934400
2003-09-29	21.66	21.94	21.65	21.94	253200
2003-09-30	21.75	21.90	21.63	21.90	175200
2003-10-01	21.97	22.00	21.61	21.93	785300
2003-10-02	21.90	22.15	21.90	22.14	192000
2003-10-03	22.17	22.34	22.10	22.19	332200
2003-10-06	22.25	22.25	22.10	22.16	175800
2003-10-07	22.10	22.20	21.93	22.09	378000
2003-10-08	22.16	22.19	21.96	22.01	548100
2003-10-09	22.10	22.22	22.01	22.05	399400
2003-10-10	22.27	22.27	21.93	21.98	203900
2003-10-13	21.97	22.18	21.90	22.12	340100
2003-10-14	22.08	22.20	22.01	22.18	496300
2003-10-15	22.25	22.25	21.87	21.90	845500
2003-10-16	21.89	22.06	21.88	22.00	392300
2003-10-17	22.25	22.25	21.86	21.86	190600
2003-10-20	22.01	22.01	21.83	21.97	203400
2003-10-21	22.00	22.11	21.90	21.94	349500
2003-10-22	22.05	22.17	21.90	21.93	308900
2003-10-23	21.99	22.05	21.81	21.97	414800
2003-10-24	22.03	22.14	21.81	21.90	436400
2003-10-27	22.00	22.15	21.91	21.99	331900
2003-10-28	22.00	22.14	21.76	21.93	917100
2003-10-29	21.93	22.05	21.84	21.91	471200
2003-10-30	22.24	22.25	21.92	22.09	408500
2003-10-31	22.18	22.19	21.95	22.05	206500
2003-11-03	22.17	22.25	22.02	22.16	352800
2003-11-04	22.17	22.29	21.96	22.05	319100
2003-11-05	22.04	22.09	21.85	22.04	248100
2003-11-06	22.20	22.20	21.81	21.95	455600
2003-11-07	21.96	22.03	21.76	21.81	341100
2003-11-10	21.94	21.99	21.76	21.76	915100
2003-11-11	21.76	21.84	21.70	21.78	531800
2003-11-12	21.79	21.92	21.77	21.83	609000
2003-11-13	21.87	21.92	21.76	21.86	672600
2003-11-14	21.81	21.97	21.81	21.83	674000
2003-11-17	21.76	21.80	21.52	21.65	880400
2003-11-18	21.76	21.95	21.26	21.26	296000
2003-11-19	21.27	22.40	21.25	21.53	690800
2003-11-20	21.64	21.70	21.35	21.48	931200
2003-11-21	21.38	21.54	21.35	21.44	483100
2003-11-24	21.58	21.81	21.55	21.77	1128500
2003-11-25	21.83	21.92	21.70	21.89	325100
2003-11-26	21.86	22.10	21.85	22.05	471000
2003-11-28	22.09	22.10	21.98	22.10	254100
2003-12-01	22.19	22.23	22.00	22.16	390000
2003-12-02	22.03	22.26	22.03	22.20	275000
2003-12-03	22.34	22.34	22.11	22.16	291000
2003-12-04	22.16	22.24	22.06	22.21	480300
2003-12-05	22.26	22.49	22.20	22.33	419600
2003-12-08	22.39	22.48	22.30	22.39	301900
2003-12-09	22.49	22.54	22.20	22.20	297200
2003-12-10	22.35	22.80	22.25	22.30	126600
2003-12-11	22.29	22.45	22.26	22.40	1090600
2003-12-12	22.55	22.55	22.30	22.45	960100
2003-12-15	22.69	22.70	22.37	22.37	359600
2003-12-16	22.60	22.64	22.41	22.51	1483500
2003-12-17	22.57	22.70	22.40	22.61	1753100
2003-12-18	22.88	22.95	22.63	22.90	2825600
2003-12-19	22.82	22.95	22.61	22.74	468600
2003-12-22	22.94	22.95	22.71	22.95	241800
2003-12-23	23.13	23.14	22.98	23.07	421900
2003-12-24	23.24	23.24	23.01	23.11	125200
2003-12-26	23.10	23.20	23.07	23.14	165300
2003-12-29	23.00	23.32	23.00	23.31	219100
2003-12-30	23.38	23.43	23.28	23.37	180800
2003-12-31	23.48	23.48	23.21	23.33	562900
2004-01-02	23.40	23.49	23.20	23.27	202400
2004-01-05	23.41	23.44	23.10	23.31	409400
2004-01-06	23.40	23.40	23.11	23.26	187700
2004-01-07	23.40	23.40	23.17	23.38	451500
2004-01-08	23.45	23.45	23.30	23.37	234400
2004-01-09	23.33	23.42	23.25	23.29	641900
2004-01-12	23.34	23.37	23.18	23.28	554700
2004-01-13	23.29	23.32	23.13	23.17	915500
2004-01-14	23.29	23.45	23.20	23.45	275300
2004-01-15	23.49	23.50	23.25	23.37	256000
2004-01-16	23.50	23.50	23.25	23.33	652500
2004-01-20	23.28	23.54	23.26	23.50	356900
2004-01-21	23.45	23.96	23.42	23.91	1623800
2004-01-22	24.00	24.04	23.78	24.00	271900
2004-01-23	24.12	24.12	23.75	23.79	283600
2004-01-26	23.84	23.88	23.50	23.65	614500
2004-01-27	23.85	23.85	23.55	23.57	332400
2004-01-28	23.53	23.99	23.53	23.66	408300
2004-01-29	23.86	23.95	23.65	23.85	706400
2004-01-30	23.94	23.99	23.66	23.81	205100
2004-02-02	23.99	23.99	23.66	23.67	226500
2004-02-03	23.70	23.88	23.60	23.88	240300
2004-02-04	23.99	23.99	23.41	23.49	755700
2004-02-05	23.54	23.61	23.31	23.35	652700
2004-02-06	23.55	23.60	23.35	23.55	408300
2004-02-09	23.72	23.72	23.52	23.69	1622000
2004-02-10	23.49	23.89	23.49	23.89	328400
2004-02-11	23.81	24.00	23.67	23.87	195800
2004-02-12	23.84	24.01	23.80	23.80	254500
2004-02-13	23.90	23.93	23.66	23.77	257800
2004-02-17	23.90	24.01	23.80	23.95	469900
2004-02-18	23.93	24.09	23.93	24.03	288400
2004-02-19	24.10	24.14	23.80	23.87	579200
2004-02-20	23.90	23.95	23.56	23.64	346500
2004-02-23	23.55	23.83	23.55	23.73	321100
2004-02-24	23.86	23.86	23.52	23.60	226800
2004-02-25	23.65	23.91	23.62	23.84	453100
2004-02-26	23.81	24.02	23.81	24.00	298500
2004-02-27	23.94	24.28	23.94	24.26	501700
2004-03-01	24.46	24.50	24.26	24.38	360000
2004-03-02	24.50	24.50	24.26	24.27	479800
2004-03-03	24.43	24.43	24.11	24.26	239400
2004-03-04	24.45	24.45	24.29	24.43	248200
2004-03-05	24.40	24.62	24.37	24.62	597700
2004-03-08	24.72	24.75	24.50	24.55	546500
2004-03-09	24.47	24.53	24.36	24.41	237400
2004-03-10	24.37	24.52	24.13	24.13	288900
2004-03-11	24.25	24.29	23.78	23.78	1399100
2004-03-12	23.87	24.07	23.80	24.01	819500
2004-03-15	24.03	24.12	23.88	23.94	1715300
2004-03-16	24.00	24.20	23.82	24.17	577900
2004-03-17	24.27	24.59	24.25	24.55	1074300
2004-03-18	24.35	24.60	24.27	24.44	311100
2004-03-19	24.30	24.40	24.10	24.10	289400
2004-03-22	24.25	24.25	23.78	23.82	472400
2004-03-23	24.07	24.07	23.78	23.81	464100
2004-03-24	23.99	23.99	23.72	23.86	410800
2004-03-25	23.91	23.99	23.80	23.90	640300
2004-03-26	24.00	24.05	23.90	23.98	506800
2004-03-29	24.06	24.14	23.87	24.13	6678900
2004-03-30	24.05	24.25	24.00	24.22	405500
2004-03-31	24.25	24.37	24.15	24.32	687400
2004-04-01	24.37	24.45	24.31	24.39	394000
2004-04-02	24.40	24.46	24.23	24.27	1296300
2004-04-05	24.46	24.46	24.25	24.34	637900
2004-04-06	24.30	24.41	24.26	24.35	687700
2004-04-07	24.40	24.40	24.10	24.10	1006600
2004-04-08	24.23	24.32	24.04	24.08	332300
2004-04-12	24.10	24.18	23.64	23.70	1040900
2004-04-13	23.67	23.70	23.11	23.27	2677600
2004-04-14	23.00	23.38	22.95	23.30	2270000
2004-04-15	23.25	23.60	23.25	23.43	1630100
2004-04-16	23.42	23.54	23.40	23.51	420700
2004-04-19	23.40	23.53	23.35	23.36	263800
2004-04-20	23.51	23.52	23.10	23.10	1246000
2004-04-21	23.05	23.28	23.05	23.28	525500
2004-04-22	23.33	23.55	22.72	23.54	483800
2004-04-23	23.55	23.60	23.36	23.55	391900
2004-04-26	23.50	23.80	23.49	23.62	566800
2004-04-27	23.55	23.80	23.51	23.66	660800
2004-04-28	23.49	23.71	23.49	23.68	770000
2004-04-29	23.63	23.76	23.29	23.31	672000
2004-04-30	23.18	23.60	23.02	23.28	965500
2004-05-03	23.49	23.49	23.21	23.44	554400
2004-05-04	23.43	23.64	23.31	23.53	983400
2004-05-05	23.51	23.57	23.33	23.37	534000
2004-05-06	23.28	23.46	23.14	23.45	2002800
2004-05-07	23.38	23.38	22.62	22.74	2154300
2004-05-10	22.59	22.65	22.25	22.42	1876600
2004-05-11	22.45	22.60	22.24	22.36	1455400
2004-05-12	22.20	22.40	22.07	22.34	2095900
2004-05-13	22.14	22.48	22.14	22.43	1013200
2004-05-14	22.23	22.72	22.23	22.55	2174100
2004-05-17	22.38	22.48	22.26	22.31	912800
2004-05-18	22.67	22.70	22.50	22.50	570600
2004-05-19	22.52	22.71	22.34	22.34	660400
2004-05-20	22.39	22.68	22.39	22.57	626400
2004-05-21	22.55	22.73	22.47	22.54	400700
2004-05-24	22.75	22.90	22.68	22.85	637300
2004-05-25	22.87	23.29	22.75	23.26	849700
2004-05-26	23.30	23.48	23.14	23.27	747000
2004-05-27	23.40	23.61	23.25	23.51	733800
2004-05-28	23.40	23.63	23.32	23.56	500600
2004-06-01	23.59	23.66	23.41	23.53	370900
2004-06-02	23.47	23.66	23.25	23.57	236400
2004-06-03	23.65	23.65	23.32	23.32	708500
2004-06-04	23.32	23.50	23.32	23.40	440400
2004-06-07	23.46	23.60	23.35	23.60	496200
2004-06-08	23.46	23.57	23.34	23.38	1074500
2004-06-09	23.18	23.46	23.18	23.23	830200
2004-06-10	23.20	23.39	23.20	23.39	429000
2004-06-14	23.18	23.36	23.18	23.23	638500
2004-06-15	23.27	23.55	23.20	23.33	659500
2004-06-16	23.41	23.50	23.29	23.46	713800
2004-06-17	23.42	23.68	23.41	23.62	1193200
2004-06-18	23.38	23.55	23.30	23.54	1409500
2004-06-21	23.67	23.80	23.50	23.70	2402200
2004-06-22	23.74	23.77	23.56	23.61	425800
2004-06-23	23.58	23.83	23.58	23.79	537400
2004-06-24	23.82	23.92	23.79	23.87	296500
2004-06-25	23.91	23.92	23.69	23.73	378100
2004-06-28	23.75	24.05	23.75	23.84	553600
2004-06-29	23.84	23.85	23.50	23.66	736000
2004-06-30	23.62	23.78	23.44	23.76	755000
2004-07-01	23.87	23.87	23.41	23.48	295700
2004-07-02	23.32	23.80	23.31	23.72	463500
2004-07-06	23.70	23.80	23.61	23.68	393400
2004-07-07	23.65	23.75	23.55	23.73	621100
2004-07-08	23.55	23.76	23.55	23.64	869900
2004-07-09	23.61	23.80	23.46	23.59	937200
2004-07-12	23.53	23.64	23.51	23.64	459800
2004-07-13	23.70	23.70	23.52	23.59	523600
2004-07-14	23.51	23.87	23.51	23.80	421400
2004-07-15	23.85	23.97	23.76	23.91	399100
2004-07-16	23.97	24.10	23.95	24.08	449400
2004-07-19	24.12	24.24	24.07	24.19	767600
2004-07-20	24.19	24.29	24.12	24.24	482600
2004-07-21	24.29	24.30	23.83	23.86	448900
2004-07-22	23.74	23.81	23.56	23.70	310800
2004-07-23	23.78	23.78	23.53	23.56	267500
2004-07-26	23.53	23.69	23.44	23.50	761900
2004-07-27	23.70	23.70	23.38	23.47	823400
2004-07-28	23.68	23.78	23.45	23.78	508400
2004-07-29	23.91	24.07	23.85	23.95	1465300
2004-07-30	23.75	24.12	23.75	24.12	799700
2004-08-02	24.21	24.33	24.05	24.30	1112100
2004-08-03	24.37	24.37	24.17	24.25	897600
2004-08-04	24.31	24.47	24.10	24.46	614600
2004-08-05	24.30	24.47	24.17	24.17	2012400
2004-08-06	23.97	24.55	23.96	24.35	1781600
2004-08-09	24.55	24.55	24.25	24.29	646400
2004-08-10	24.38	24.48	24.24	24.47	1015000
2004-08-11	24.44	24.57	24.20	24.57	469300
2004-08-12	24.70	24.70	24.46	24.56	664800
2004-08-13	24.62	24.67	24.36	24.47	454400
2004-08-16	24.01	24.61	24.01	24.58	274400
2004-08-17	24.75	24.78	24.48	24.57	520800
2004-08-18	24.70	24.89	24.59	24.73	481300
2004-08-19	24.76	24.81	24.60	24.61	1987700
2004-08-20	24.74	24.76	24.49	24.71	328400
2004-08-23	24.81	24.83	24.66	24.66	421200
2004-08-24	24.84	24.84	24.61	24.71	445100
2004-08-25	24.83	24.85	24.67	24.81	455500
2004-08-26	24.89	24.89	24.73	24.81	355900
2004-08-27	24.91	24.91	24.70	24.80	528600
2004-08-30	24.80	24.90	24.72	24.86	543500
2004-08-31	24.96	25.10	24.76	25.10	843600
2004-09-01	25.13	25.18	25.02	25.02	741200
2004-09-02	25.18	25.27	25.03	25.25	428900
2004-09-03	25.40	25.49	25.05	25.16	585300
2004-09-07	25.16	25.36	25.16	25.34	539100
2004-09-08	25.33	25.33	25.01	25.10	1448300
2004-09-09	25.08	25.31	25.08	25.21	955200
2004-09-10	25.13	25.32	25.07	25.26	519700
2004-09-13	25.34	25.34	25.03	25.06	305600
2004-09-14	25.09	25.17	25.01	25.02	549500
2004-09-15	25.15	25.16	24.92	25.07	1238600
2004-09-16	25.02	25.31	25.02	25.22	1116300
2004-09-17	25.25	25.27	25.02	25.16	408900
2004-09-20	25.10	25.17	25.05	25.07	253000
2004-09-21	25.06	25.25	25.04	25.21	391600
2004-09-22	25.07	25.18	24.99	25.10	641900
2004-09-23	25.10	25.13	24.85	24.85	301800
2004-09-24	24.83	24.95	24.78	24.86	1144800
2004-09-27	24.85	24.96	24.77	24.89	949500
2004-09-28	25.07	25.15	25.00	25.05	591000
2004-09-29	25.05	25.10	24.88	25.00	551900
2004-09-30	24.97	25.13	24.91	25.05	1662600
2004-10-01	25.06	25.33	25.05	25.25	404300
2004-10-04	25.49	25.50	25.30	25.35	646900
2004-10-05	25.32	25.50	25.32	25.46	608500
2004-10-06	25.45	25.58	25.38	25.56	616800
2004-10-07	25.59	25.64	25.41	25.42	1122600
2004-10-08	25.48	25.71	25.37	25.53	741300
2004-10-11	25.64	25.64	25.45	25.46	341600
2004-10-12	25.31	25.68	25.31	25.67	885800
2004-10-13	25.70	25.71	25.23	25.33	1024300
2004-10-14	25.44	25.44	25.26	25.38	532900
2004-10-15	25.50	25.65	25.39	25.58	624100
2004-10-18	25.65	25.65	25.40	25.40	547200
2004-10-19	25.34	25.59	25.28	25.36	830300
2004-10-20	25.34	25.46	25.20	25.39	966800
2004-10-21	25.45	25.53	25.36	25.50	336700
2004-10-22	25.65	25.72	25.44	25.66	899400
2004-10-25	25.60	26.07	25.60	26.05	887600
2004-10-26	26.19	26.38	26.00	26.31	687000
2004-10-27	26.55	26.55	26.18	26.28	1272600
2004-10-28	26.15	26.29	25.94	26.13	1017300
2004-10-29	26.25	26.34	26.09	26.27	1135700
2004-11-01	26.42	26.51	26.27	26.48	1545500
2004-11-02	26.56	26.56	25.95	25.96	1147100
2004-11-03	26.45	26.56	26.28	26.51	803700
2004-11-04	26.65	27.11	26.45	27.04	985200
2004-11-05	27.28	27.30	26.72	26.94	2871100
2004-11-08	26.90	27.24	26.90	27.20	2579500
2004-11-09	27.34	27.34	27.13	27.21	1682600
2004-11-10	27.21	27.30	27.05	27.20	1995600
2004-11-11	27.27	27.55	27.14	27.49	3031200
2004-11-12	27.55	27.83	27.46	27.82	1705900
2004-11-15	27.85	27.87	27.56	27.68	575500
2004-11-16	27.63	27.82	27.60	27.63	1042000
2004-11-17	27.66	27.82	27.33	27.40	865300
2004-11-18	27.31	27.54	27.31	27.40	2195700
2004-11-19	27.58	27.58	27.19	27.30	1914000
2004-11-22	27.40	27.75	27.37	27.73	645300
2004-11-23	27.90	27.98	27.69	27.90	972300
2004-11-24	27.95	28.14	27.93	28.00	998300
2004-11-26	28.15	28.19	28.05	28.11	368200
2004-11-29	28.25	28.25	27.66	27.74	1188300
2004-11-30	27.69	27.78	27.41	27.44	1970800
2004-12-01	27.30	27.40	27.07	27.20	1593800
2004-12-02	27.00	27.20	26.75	26.86	3739800
2004-12-03	26.80	27.13	26.80	27.06	1505200
2004-12-06	27.13	27.35	26.97	27.31	671200
2004-12-07	27.35	27.38	27.08	27.10	641600
2004-12-08	26.95	27.14	26.88	26.96	771600
2004-12-09	27.00	27.04	26.82	26.97	1409600
2004-12-10	26.85	27.16	26.84	27.07	787000
2004-12-13	27.20	27.50	27.06	27.47	1440000
2004-12-14	27.70	27.75	27.39	27.57	1655400
2004-12-15	27.70	27.76	27.50	27.70	542200
2004-12-16	27.85	27.88	27.58	27.71	2199900
2004-12-17	27.33	27.55	27.30	27.52	975200
2004-12-20	27.51	27.92	27.51	27.67	626600
2004-12-21	27.85	27.96	27.72	27.96	610200
2004-12-22	27.98	28.10	27.95	28.02	2334400
2004-12-23	28.15	28.15	27.93	28.01	728600
2004-12-27	28.20	28.20	27.79	27.83	822400
2004-12-28	27.86	27.95	27.76	27.90	574200
2004-12-29	27.96	28.03	27.86	27.98	705100
2004-12-30	28.02	28.11	27.98	27.99	630100
2004-12-31	28.10	28.10	27.85	27.85	675100
2005-01-03	27.80	28.05	27.48	27.53	2026400
2005-01-04	27.50	27.65	27.30	27.34	1287600
2005-01-05	27.40	27.40	26.91	26.91	1431900
2005-01-06	26.90	27.13	26.90	27.05	772200
2005-01-07	27.25	27.34	27.01	27.05	367800
2005-01-10	26.97	27.28	26.97	27.19	2065200
2005-01-11	27.10	27.21	26.94	27.11	362300
2005-01-12	27.08	27.24	26.94	27.19	197200
2005-01-13	27.28	27.54	27.21	27.32	875200
2005-01-14	27.52	27.62	27.28	27.55	799100
2005-01-18	27.50	27.81	27.35	27.79	594200
2005-01-19	27.90	27.90	27.67	27.67	1123600
2005-01-20	27.47	27.76	27.47	27.58	808000
2005-01-21	27.47	27.68	27.46	27.47	3274400
2005-01-24	27.58	27.84	27.47	27.71	886400
2005-01-25	27.72	27.87	27.51	27.55	1102700
2005-01-26	27.60	27.98	27.55	27.95	1397600
2005-01-27	28.04	28.13	27.78	28.09	1179000
2005-01-28	27.91	28.12	27.85	28.12	370000
2005-01-31	28.24	28.44	28.17	28.44	959200
2005-02-01	28.50	28.70	28.38	28.63	1890000
2005-02-02	28.87	28.87	28.63	28.74	1701400
2005-02-03	28.87	28.87	28.54	28.83	1752400
2005-02-04	29.00	29.18	28.90	29.10	738000
2005-02-07	29.30	29.35	29.00	29.04	871400
2005-02-08	29.22	29.25	29.08	29.21	1456300
2005-02-09	29.19	29.24	29.04	29.04	1680700
2005-02-10	29.07	29.23	29.00	29.07	3697400
2005-02-11	29.25	29.34	28.93	29.09	2574600
2005-02-14	29.28	29.41	29.03	29.35	1018200
2005-02-15	29.55	29.55	29.26	29.30	845100
2005-02-16	29.40	29.46	29.10	29.38	1049600
2005-02-17	29.58	29.58	29.24	29.32	1234100
2005-02-18	29.23	29.24	28.92	29.01	1066900
2005-02-22	29.05	29.05	28.25	28.32	4252600
2005-02-23	28.43	28.61	28.40	28.47	1737200
2005-02-24	28.55	28.73	28.42	28.69	1999600
2005-02-25	28.80	29.34	28.70	29.25	3548100
2005-02-28	29.32	29.38	28.94	29.05	1969700
2005-03-01	29.10	29.33	29.00	29.13	1480100
2005-03-02	29.25	29.28	28.96	29.10	2570400
2005-03-03	29.25	29.32	29.00	29.25	2312300
2005-03-04	29.44	29.75	29.30	29.71	1710200
2005-03-07	29.75	29.98	29.75	29.92	1129500
2005-03-08	29.97	29.97	29.64	29.72	1761900
2005-03-09	29.87	29.87	29.16	29.19	3952300
2005-03-10	29.25	29.47	29.03	29.38	2399300
2005-03-11	29.40	29.54	29.18	29.25	1756400
2005-03-14	29.27	29.72	29.21	29.70	553300
2005-03-15	29.71	29.92	29.57	29.57	2551100
2005-03-16	29.55	29.65	29.15	29.30	3758800
2005-03-17	29.35	29.56	29.32	29.47	833600
2005-03-18	29.45	29.45	28.97	29.16	1351900
2005-03-21	29.30	29.30	29.07	29.15	926900
2005-03-22	29.18	29.27	28.53	28.56	3712100
2005-03-23	28.58	28.58	28.13	28.42	6573000
2005-03-24	28.55	28.84	28.50	28.72	2378700
2005-03-28	28.90	28.97	28.74	28.77	818000
2005-03-29	28.90	28.90	28.37	28.41	1305700
2005-03-30	28.58	28.87	28.42	28.87	1174300
2005-03-31	28.98	29.19	28.70	29.15	769300
2005-04-01	29.40	29.50	29.02	29.25	1704800
2005-04-04	29.49	29.49	29.06	29.33	1674500
2005-04-05	29.30	29.52	29.27	29.50	1223000
2005-04-06	29.58	29.69	29.40	29.41	760600
2005-04-07	29.50	29.72	29.44	29.68	1010500
2005-04-08	29.80	29.80	29.39	29.45	1059800
2005-04-11	29.63	29.82	29.42	29.74	1468500
2005-04-12	29.90	30.10	29.47	30.02	768100
2005-04-13	30.10	30.10	29.76	29.81	678200
2005-04-14	29.71	29.81	29.50	29.53	783900
2005-04-15	29.44	29.63	28.96	29.01	1169900
2005-04-18	28.99	29.26	28.80	29.12	989400
2005-04-19	29.20	29.55	29.00	29.53	804800
2005-04-20	29.60	29.60	29.26	29.27	779400
2005-04-21	29.11	29.63	29.11	29.53	3848200
2005-04-22	29.65	29.75	29.48	29.72	1809000
2005-04-25	29.90	29.97	29.75	29.92	647300
2005-04-26	29.98	29.98	29.54	29.54	1247900
2005-04-27	29.70	29.90	29.32	29.76	575700
2005-04-28	29.89	29.90	29.53	29.63	2233000
2005-04-29	29.55	30.06	29.55	30.05	940500
2005-05-02	30.22	30.30	30.04	30.13	1095700
2005-05-03	30.30	30.30	29.89	29.98	2295300
2005-05-04	30.18	30.18	29.79	30.01	1495700
2005-05-05	30.20	30.20	29.61	29.89	1048100
2005-05-06	29.80	29.99	29.79	29.82	1499600
2005-05-09	29.82	30.08	29.63	30.07	3138100
2005-05-10	30.10	30.10	29.82	29.85	838100
2005-05-11	30.00	30.04	29.71	29.99	685300
2005-05-12	30.08	30.08	29.64	29.65	781500
2005-05-13	29.56	29.95	28.70	29.17	2051500
2005-05-16	29.18	29.36	29.02	29.36	2995500
2005-05-17	29.50	29.74	29.26	29.70	767200
2005-05-18	29.89	29.96	29.68	29.71	1267400
2005-05-19	29.82	29.92	29.70	29.88	489200
2005-05-20	29.51	29.92	29.51	29.87	868500
2005-05-23	29.72	29.87	29.65	29.76	629200
2005-05-24	29.78	29.85	29.65	29.76	452200
2005-05-25	29.83	29.88	29.67	29.84	398800
2005-05-26	29.72	29.99	29.72	29.92	880300
2005-05-27	29.92	30.07	29.85	30.04	1425100
2005-05-31	30.12	30.23	29.95	30.03	1543500
2005-06-01	30.14	30.56	30.05	30.42	2130100
2005-06-02	30.50	30.50	30.35	30.38	1388500
2005-06-03	30.42	30.54	30.22	30.48	1163900
2005-06-06	30.50	30.50	30.30	30.45	929200
2005-06-07	30.45	30.86	30.45	30.52	3105300
2005-06-08	30.60	30.78	30.51	30.58	1027700
2005-06-09	30.55	30.61	30.35	30.61	994500
2005-06-10	30.59	30.82	30.57	30.72	1236600
2005-06-13	30.80	30.90	30.59	30.85	478200
2005-06-14	30.88	31.06	30.82	30.93	1184800
2005-06-15	30.91	31.00	30.60	30.78	518900
2005-06-16	30.95	30.95	30.56	30.73	1159100
2005-06-17	30.72	30.95	30.57	30.87	921200
2005-06-20	30.94	30.95	30.65	30.93	1353900
2005-06-21	30.85	31.03	30.85	30.97	746600
2005-06-22	31.92	31.92	30.90	31.25	1899500
2005-06-23	31.30	31.50	31.18	31.34	1358800
2005-06-24	31.40	31.44	31.09	31.12	908300
2005-06-27	31.19	31.32	31.02	31.31	906400
2005-06-28	31.44	31.63	31.31	31.62	1109800
2005-06-29	31.78	31.78	31.44	31.53	2351300
2005-06-30	31.66	31.82	31.53	31.56	2308200
2005-07-01	31.71	31.89	31.57	31.85	639600
2005-07-05	31.82	32.03	31.67	31.91	1088900
2005-07-06	31.91	32.01	31.37	31.37	1213300
2005-07-07	31.16	31.67	31.00	31.62	2175800
2005-07-08	31.68	31.99	31.60	31.99	1485300
2005-07-11	32.10	32.23	31.99	32.17	1431700
2005-07-12	32.35	32.38	32.11	32.26	1931100
2005-07-13	32.34	32.42	32.23	32.35	1944000
2005-07-14	32.54	32.60	31.85	32.03	1502700
2005-07-15	32.03	32.15	31.90	32.02	1081800
2005-07-18	32.02	32.09	31.93	32.00	1046600
2005-07-19	32.01	32.10	31.87	32.03	1080600
2005-07-20	32.09	32.22	31.82	32.20	944600
2005-07-21	32.25	32.25	31.50	31.62	3780300
2005-07-22	31.53	31.94	31.53	31.80	1204100
2005-07-25	32.02	32.16	31.81	31.81	1428600
2005-07-26	31.97	32.07	31.83	31.92	3144800
2005-07-27	32.05	32.11	31.89	32.06	3960600
2005-07-28	32.09	32.28	31.92	32.26	2608100
2005-07-29	32.46	32.46	32.23	32.27	3058900
2005-08-01	32.45	32.49	31.80	31.85	1967900
2005-08-02	31.95	32.59	31.90	32.59	3257500
2005-08-03	32.59	33.00	32.39	32.68	5275300
2005-08-04	32.80	32.80	32.41	32.47	1674800
2005-08-05	32.46	32.46	31.71	31.91	2777300
2005-08-08	31.88	32.05	31.17	31.26	6975800
2005-08-09	31.30	31.59	31.30	31.59	2489900
2005-08-10	31.50	32.08	31.43	31.58	2820300
2005-08-11	31.70	31.90	31.47	31.77	1023900
2005-08-12	31.76	31.84	31.50	31.74	1539000
2005-08-15	31.79	31.89	31.66	31.86	1073000
2005-08-16	31.77	31.89	31.36	31.36	2012700
2005-08-17	31.45	31.45	31.04	31.33	2351200
2005-08-18	31.20	31.50	31.06	31.45	1702500
2005-08-19	31.67	31.67	31.49	31.64	931100
2005-08-22	31.67	31.93	31.60	31.85	1182800
2005-08-23	31.92	32.18	31.87	32.11	3000800
2005-08-24	32.19	32.42	31.90	31.96	1690400
2005-08-25	32.38	32.38	32.01	32.20	1308000
2005-08-26	32.21	32.30	32.01	32.15	871400
2005-08-29	32.05	32.33	31.87	32.28	1619600
2005-08-30	32.20	32.35	31.97	32.23	881900
2005-08-31	32.26	32.56	32.18	32.48	2116600
2005-09-01	32.40	33.04	32.40	32.99	2580700
2005-09-02	33.02	33.15	32.91	33.00	1981300
2005-09-06	33.20	33.48	33.12	33.31	2030300
2005-09-07	33.33	33.40	33.13	33.33	1543400
2005-09-08	33.36	33.38	32.97	33.04	1540800
2005-09-09	33.15	33.52	33.10	33.43	3424900
2005-09-12	33.59	33.75	33.22	33.40	1187700
2005-09-13	33.52	33.52	33.11	33.11	1755900
2005-09-14	33.20	33.38	33.10	33.23	702900
2005-09-15	33.43	33.57	33.40	33.54	1691700
2005-09-16	33.50	33.60	33.19	33.59	1656800
2005-09-19	33.61	33.77	33.46	33.49	1059900
2005-09-20	33.58	33.67	33.28	33.36	1431900
2005-09-21	33.34	33.40	32.50	32.78	2692900
2005-09-22	32.62	32.72	32.38	32.60	2317700
2005-09-23	32.61	32.73	32.45	32.68	1850700
2005-09-26	32.88	33.02	32.74	32.95	720200
2005-09-27	32.95	33.06	32.68	32.96	1000800
2005-09-28	33.16	33.37	33.04	33.30	1589900
2005-09-29	33.22	33.77	33.16	33.63	1915300
2005-09-30	33.65	33.78	33.46	33.60	1498300
2005-10-03	33.80	33.99	33.56	33.98	2568800
2005-10-04	33.70	34.05	33.33	33.39	2918600
2005-10-05	33.30	33.50	32.36	32.42	4343700
2005-10-06	32.30	32.44	31.45	31.99	7534800
2005-10-07	32.06	32.33	31.92	32.27	1741900
2005-10-10	32.54	32.69	31.60	31.70	2172700
2005-10-11	31.80	32.06	31.69	31.77	2253200
2005-10-12	31.64	31.97	31.07	31.17	4390600
2005-10-13	30.90	31.05	30.27	30.51	8538900
2005-10-14	30.60	30.87	30.46	30.86	4197300
2005-10-17	30.66	31.40	30.66	31.20	3449400
2005-10-18	31.38	31.38	30.53	30.68	2329900
2005-10-19	30.60	30.79	30.13	30.76	6809400
2005-10-20	30.55	30.83	29.79	29.95	3224400
2005-10-21	29.70	30.50	29.01	30.35	2650900
2005-10-24	30.14	31.17	30.14	31.13	2432900
2005-10-25	30.95	31.43	30.86	31.17	4336400
2005-10-26	31.30	31.30	30.71	30.79	4446100
2005-10-27	30.62	30.95	30.41	30.44	2217300
2005-10-28	30.27	31.12	30.27	31.05	3449200
2005-10-31	31.44	31.59	31.15	31.45	2605100
2005-11-01	31.55	31.55	30.80	30.83	3338100
2005-11-02	30.72	31.00	30.51	30.95	4953700
2005-11-03	30.81	31.17	30.78	30.93	3935600
2005-11-04	30.90	31.27	30.82	30.89	2902300
2005-11-07	31.60	31.60	30.71	30.81	4170200
2005-11-08	30.65	31.03	30.60	30.80	1748100
2005-11-09	30.65	31.26	30.65	31.07	3232700
2005-11-10	31.01	31.19	30.53	30.92	2886500
2005-11-11	30.90	30.98	30.50	30.64	1847300
2005-11-14	30.50	30.77	30.41	30.44	2760700
2005-11-15	30.60	30.73	30.30	30.50	2324500
2005-11-16	30.47	30.89	30.46	30.78	3454900
2005-11-17	30.81	31.27	30.81	31.23	3106800
2005-11-18	31.28	31.47	30.83	31.17	3201300
2005-11-21	31.25	31.36	31.10	31.24	1784700
2005-11-22	31.30	31.39	31.08	31.24	2973600
2005-11-23	31.32	31.73	31.21	31.63	2901400
2005-11-25	31.64	31.75	31.61	31.75	298400
2005-11-28	31.62	31.80	31.51	31.63	1760000
2005-11-29	31.83	31.97	31.66	31.71	1810500
2005-11-30	31.93	31.94	31.37	31.40	2222200
2005-12-01	31.46	32.35	30.46	31.52	1810800
2005-12-02	31.58	31.61	31.39	31.57	1563800
2005-12-05	31.51	31.73	31.32	31.55	4298700
2005-12-06	31.60	31.70	31.46	31.46	848800
2005-12-07	31.45	31.66	31.16	31.31	1566800
2005-12-08	31.12	31.74	31.12	31.64	1196300
2005-12-09	31.56	32.04	31.55	32.00	1343800
2005-12-12	31.97	32.12	31.69	31.70	2381500
2005-12-13	31.67	32.17	31.67	32.17	1169300
2005-12-14	32.20	32.58	32.17	32.53	1929300
2005-12-15	32.58	32.73	32.45	32.60	3138800
2005-12-16	32.55	32.75	32.29	32.31	774000
2005-12-19	32.27	32.37	31.80	31.88	2274400
2005-12-20	31.83	32.02	31.76	31.93	1399200
2005-12-21	31.94	32.16	31.57	31.64	3122600
2005-12-22	31.60	31.82	31.46	31.78	1007700
2005-12-23	31.74	31.92	31.74	31.84	899800
2005-12-27	31.62	31.84	31.62	31.78	2075000
2005-12-28	31.83	31.85	31.49	31.62	6315000
2005-12-29	31.69	31.73	31.52	31.56	1360500
2005-12-30	31.35	31.50	31.28	31.39	2297600
2006-01-03	31.59	32.08	31.28	32.00	3912200
2006-01-04	32.09	32.12	31.61	32.05	4682400
2006-01-05	31.97	32.20	31.80	31.84	1557000
2006-01-06	32.00	32.19	31.84	32.18	939100
2006-01-09	32.11	32.17	31.87	31.98	2000200
2006-01-10	31.81	32.10	31.79	32.03	2480300
2006-01-11	31.91	32.09	31.89	31.98	2358900
2006-01-12	31.95	32.14	31.91	31.98	2024000
2006-01-13	31.00	32.22	31.00	32.20	1651500
2006-01-17	32.20	32.55	32.01	32.54	7231400
2006-01-18	32.30	32.74	32.30	32.61	8649500
2006-01-19	32.94	32.99	32.51	32.90	7795500
2006-01-20	33.00	33.12	32.50	32.71	4059100
2006-01-23	33.65	33.65	32.56	32.66	6164400
2006-01-24	32.77	32.97	32.68	32.95	2206800
2006-01-25	32.72	33.09	32.30	32.50	4167100
2006-01-26	32.63	32.75	32.06	32.21	3138300
2006-01-27	32.38	32.60	32.25	32.39	2285100
2006-01-30	32.27	32.43	32.16	32.17	1359500
2006-01-31	32.19	32.34	32.07	32.15	2676800
2006-02-01	32.29	32.36	32.00	32.24	2784600
2006-02-02	32.13	32.34	31.68	31.82	5531200
2006-02-03	31.83	31.84	31.43	31.66	2526500
2006-02-06	31.54	31.94	31.54	31.85	2459100
2006-02-07	31.72	32.20	31.56	31.66	1762100
2006-02-08	31.58	32.60	31.52	31.65	2053800
2006-02-09	31.58	31.95	31.57	31.76	3077200
2006-02-10	31.70	32.03	31.59	31.78	3768300
2006-02-13	31.66	31.89	31.66	31.74	1612600
2006-02-14	31.86	31.86	31.30	31.71	2703900
2006-02-15	31.66	32.00	31.58	31.76	2891300
2006-02-16	31.62	32.70	31.62	32.01	1194700
2006-02-17	32.45	32.45	31.65	32.30	4265300
2006-02-21	32.36	32.60	32.21	32.35	3302800
2006-02-22	32.54	32.61	32.35	32.47	1673800
2006-02-23	32.50	32.56	32.32	32.43	1946200
2006-02-24	33.38	33.38	32.39	32.53	1364500
2006-02-27	32.62	32.92	32.62	32.79	5540400
2006-02-28	32.83	32.97	32.43	32.57	1483500
2006-03-01	32.28	32.69	32.28	32.48	1656500
2006-03-02	32.01	32.52	32.01	32.46	2392800
2006-03-03	32.36	32.65	32.22	32.30	2322500
2006-03-06	32.35	32.40	31.60	31.78	3958800
2006-03-07	31.51	31.65	31.41	31.63	4174200
2006-03-08	31.46	31.87	31.12	31.60	3873000
2006-03-09	31.56	32.00	31.45	31.51	3044900
2006-03-10	31.43	31.78	31.42	31.71	3386500
2006-03-13	31.73	31.90	31.64	31.75	2828800
2006-03-14	31.71	32.16	31.71	32.09	1983500
2006-03-15	32.01	32.32	31.74	32.30	1290400
2006-03-16	32.30	32.61	32.22	32.47	2417700
2006-03-17	32.35	32.35	32.05	32.15	1572800
2006-03-20	32.25	32.25	31.64	31.68	1709100
2006-03-21	31.54	31.69	31.30	31.44	2405200
2006-03-22	31.40	31.69	31.27	31.59	2832700
2006-03-23	31.54	31.59	31.39	31.55	2265000
2006-03-24	31.60	31.65	31.41	31.49	1192000
2006-03-27	31.37	31.48	31.21	31.28	1844000
2006-03-28	31.15	31.38	31.01	31.15	5874700
2006-03-29	31.06	31.50	31.06	31.34	2493400
2006-03-30	31.12	31.44	30.96	31.06	2683800
2006-03-31	31.08	31.20	30.78	30.83	4076500
2006-04-03	30.98	31.21	30.85	30.87	2613900
2006-04-04	30.81	31.33	30.80	31.20	5013100
2006-04-05	31.21	31.59	31.11	31.50	3168400
2006-04-06	31.49	31.62	30.96	31.11	2571800
2006-04-07	31.01	31.11	30.51	30.67	3738400
2006-04-10	30.42	30.89	30.42	30.66	2423500
2006-04-11	30.67	30.74	30.26	30.31	2368700
2006-04-12	30.38	30.42	30.28	30.38	2572000
2006-04-13	30.20	30.36	30.16	30.24	1826500
2006-04-17	30.15	30.26	30.10	30.21	1554000
2006-04-18	30.21	30.90	30.15	30.79	5576900
2006-04-19	30.67	31.00	30.67	30.89	2467800
2006-04-20	30.80	31.29	30.75	31.11	1956100
2006-04-21	31.28	31.50	31.12	31.25	2664400
2006-04-24	31.20	31.56	31.01	31.54	1898100
2006-04-25	31.46	31.46	30.96	31.09	2885100
2006-04-26	31.02	31.14	30.70	30.78	2453600
2006-04-27	30.54	31.34	30.50	31.19	5391000
2006-04-28	31.00	31.36	30.91	31.32	1830800
2006-05-01	31.34	31.43	30.87	31.03	2143300
2006-05-02	31.03	31.62	31.03	31.53	4416600
2006-05-03	31.40	31.51	31.26	31.43	3263900
2006-05-04	31.40	31.53	31.30	31.47	1797200
2006-05-05	31.65	32.18	31.61	32.18	4026700
2006-05-08	32.19	32.19	31.84	31.93	1507900
2006-05-09	31.95	31.98	31.61	31.66	1234800
2006-05-10	31.66	31.91	31.51	31.91	2229400
2006-05-11	31.91	31.91	31.44	31.61	2420200
2006-05-12	31.45	31.63	31.23	31.26	2949200
2006-05-15	31.11	31.58	31.00	31.46	2226600
2006-05-16	31.51	31.55	31.29	31.32	2352400
2006-05-17	31.07	31.27	30.71	30.84	6927900
2006-05-18	30.75	31.08	30.69	30.83	4754200
2006-05-19	30.90	31.35	30.84	31.09	3360500
2006-05-22	31.01	31.54	30.94	31.33	3752600
2006-05-23	31.37	31.53	30.88	30.89	2133100
2006-05-24	30.83	31.13	30.55	31.00	5290700
2006-05-25	31.20	31.33	31.01	31.29	3197600
2006-05-26	31.35	31.66	31.31	31.63	2618700
2006-05-30	31.60	31.69	31.31	31.31	2165900
2006-05-31	31.50	32.05	31.50	31.83	2292900
2006-06-01	31.71	32.18	31.57	32.15	2690500
2006-06-02	32.34	32.56	32.08	32.50	4726800
2006-06-05	32.55	32.60	32.15	32.15	2227100
2006-06-06	32.10	32.39	31.85	32.21	4035400
2006-06-07	32.25	32.42	32.06	32.09	2559300
2006-06-08	32.15	32.32	31.94	32.20	13835700
2006-06-09	32.45	32.60	32.13	32.47	3280200
2006-06-12	32.63	32.77	32.43	32.54	7724100
2006-06-13	32.55	32.63	32.07	32.15	6806000
2006-06-14	32.15	32.20	31.68	31.91	2745100
2006-06-15	32.15	32.49	31.95	32.40	4474800
2006-06-16	32.05	32.30	31.95	32.11	2302100
2006-06-19	32.08	32.35	31.53	31.67	4663800
2006-06-20	31.70	31.92	31.57	31.75	2508000
2006-06-21	31.85	31.91	31.61	31.72	1529700
2006-06-22	31.61	31.71	31.33	31.61	2787800
2006-06-23	31.37	31.95	31.37	31.66	1062500
2006-06-26	31.60	31.82	31.60	31.79	1759100
2006-06-27	31.83	32.06	31.57	31.67	2518900
2006-06-28	31.64	31.87	31.64	31.76	4097100
2006-06-29	31.81	32.24	31.81	32.17	2307100
2006-06-30	32.17	32.42	32.15	32.29	3579600
2006-07-03	32.40	32.65	32.26	32.65	886200
2006-07-05	32.40	32.65	32.36	32.43	2055900
2006-07-06	32.53	32.57	32.15	32.26	1678400
2006-07-07	32.31	32.65	32.26	32.51	1415900
2006-07-10	32.53	32.79	32.53	32.69	5482600
2006-07-11	32.74	32.97	32.70	32.94	4100000
2006-07-12	32.93	33.00	32.67	32.78	3836700
2006-07-13	32.55	32.95	32.50	32.66	6685400
2006-07-14	32.79	32.79	32.35	32.66	5639100
2006-07-17	32.57	32.86	32.57	32.75	2898800
2006-07-18	32.75	32.85	32.67	32.80	4617900
2006-07-19	32.94	33.33	32.91	33.30	3351700
2006-07-20	33.30	33.56	33.23	33.38	2256600
2006-07-21	33.32	33.66	33.32	33.46	4235900
2006-07-24	33.71	33.82	33.55	33.77	3517800
2006-07-25	33.84	34.00	33.72	33.91	1842700
2006-07-26	33.99	34.11	33.85	34.03	3381300
2006-07-27	34.28	34.28	33.76	33.76	4874400
2006-07-28	33.81	34.22	33.76	33.99	4373700
2006-07-31	34.01	34.13	33.81	33.84	1633700
2006-08-01	33.84	34.26	33.72	34.26	4834800
2006-08-02	34.28	34.39	34.15	34.23	6457100
2006-08-03	34.20	34.29	33.96	34.06	5445600
2006-08-04	34.39	34.42	33.97	34.07	4422400
2006-08-07	34.09	34.24	33.66	33.67	1578400
2006-08-08	33.68	34.13	33.68	33.99	3217700
2006-08-09	34.02	34.25	33.97	34.00	2537100
2006-08-10	34.04	34.06	33.82	33.95	2903200
2006-08-11	33.99	34.01	33.82	33.87	2212100
2006-08-14	34.00	34.21	34.00	34.10	2453300
2006-08-15	34.18	34.41	34.18	34.32	4039000
2006-08-16	34.46	34.48	33.97	34.00	3826900
2006-08-17	34.00	34.00	33.68	33.96	4875300
2006-08-18	33.88	34.35	33.88	34.34	2868200
2006-08-21	34.27	34.50	34.26	34.41	2766800
2006-08-22	34.32	34.59	34.32	34.53	1219100
2006-08-23	34.70	34.70	34.14	34.17	2384000
2006-08-24	34.39	34.39	34.17	34.31	2610000
2006-08-25	34.30	34.43	34.25	34.31	2064700
2006-08-28	34.39	34.66	34.27	34.57	5336800
2006-08-29	34.67	34.70	34.42	34.60	2657800
2006-08-30	34.74	34.74	34.40	34.42	2408400
2006-08-31	34.43	34.87	34.43	34.77	1994900
2006-09-01	34.92	34.92	34.73	34.80	3651100
2006-09-05	34.80	34.87	34.34	34.43	3910900
2006-09-06	34.30	34.47	34.16	34.30	4915700
2006-09-07	34.10	34.38	34.10	34.35	2636900
2006-09-08	34.28	34.44	34.28	34.35	5329400
2006-09-11	34.23	34.40	34.15	34.23	6532500
2006-09-12	34.16	34.55	33.90	34.05	10639600
2006-09-13	34.00	34.13	33.73	34.12	5627200
2006-09-14	33.98	34.31	33.85	33.98	3182700
2006-09-15	33.85	33.85	33.67	33.72	3489000
2006-09-18	33.62	33.79	33.47	33.62	3027900
2006-09-19	33.57	33.78	33.56	33.69	6799600
2006-09-20	33.64	33.81	33.62	33.64	3565400
2006-09-21	33.58	33.68	33.44	33.59	11840400
2006-09-22	33.59	33.62	33.49	33.55	3837900
2006-09-25	33.55	34.14	33.55	34.02	3236000
2006-09-26	33.75	34.92	32.36	33.97	4512600
2006-09-27	33.90	34.46	33.90	34.44	3768000
2006-09-28	34.55	34.59	34.20	34.33	2643600
2006-09-29	34.49	34.49	33.94	33.99	3217800
2006-10-02	34.19	34.43	34.01	34.24	2674300
2006-10-03	34.12	34.50	33.93	34.38	5995500
2006-10-04	34.46	34.52	34.27	34.52	4585300
2006-10-05	34.46	34.93	34.32	34.41	3553200
2006-10-06	34.27	34.36	34.07	34.22	5548000
2006-10-09	34.18	34.28	34.02	34.19	3019900
2006-10-10	34.22	34.44	34.08	34.44	3658600
2006-10-11	34.39	34.57	34.31	34.52	3043600
2006-10-12	34.60	34.60	34.37	34.51	5498300
2006-10-13	34.46	34.58	34.36	34.55	3570200
2006-10-16	34.45	34.72	34.45	34.72	3148000
2006-10-17	34.71	34.98	34.47	34.87	4641200
2006-10-18	35.42	35.42	34.93	35.25	2246600
2006-10-19	35.33	35.49	35.20	35.39	2813600
2006-10-20	35.64	35.66	35.37	35.61	2682400
2006-10-23	35.60	35.78	35.32	35.65	4575000
2006-10-24	35.69	35.74	35.52	35.68	3166400
2006-10-25	35.61	36.16	35.61	36.06	8759800
2006-10-26	36.15	36.15	35.83	35.90	4093300
2006-10-27	35.80	35.90	35.68	35.77	2865500
2006-10-30	35.74	35.87	35.65	35.75	2807200
2006-10-31	35.75	35.89	35.66	35.79	2889500
2006-11-01	35.94	36.13	35.85	36.01	6893400
2006-11-02	35.86	36.04	35.69	35.84	3565800
2006-11-03	35.99	35.99	35.43	35.58	5147900
2006-11-06	35.60	35.60	35.21	35.42	6933900
2006-11-07	35.43	35.69	35.26	35.30	5162200
2006-11-08	35.27	35.80	35.24	35.65	4042200
2006-11-09	35.62	35.80	35.40	35.64	7978100
2006-11-10	35.66	35.93	35.66	35.91	2909500
2006-11-13	35.98	36.04	35.86	35.90	2255100
2006-11-14	35.96	36.07	35.80	35.99	3782100
2006-11-15	36.00	36.00	35.84	35.87	3269800
2006-11-16	35.96	36.18	35.92	36.00	3730000
2006-11-17	36.27	36.28	35.88	36.04	1785600
2006-11-20	36.05	36.09	35.92	35.92	1046700
2006-11-21	35.95	36.03	35.87	35.98	975300
2006-11-22	35.93	36.15	35.93	36.06	1658000
2006-11-24	36.15	36.20	36.04	36.20	296400
2006-11-27	36.15	36.18	35.75	35.80	2347400
2006-11-28	35.82	36.14	35.64	36.06	1914300
2006-11-29	36.22	36.56	36.12	36.51	3169500
2006-11-30	36.55	36.74	36.42	36.74	2642900
2006-12-01	36.74	36.86	36.56	36.72	2527600
2006-12-04	36.88	37.18	36.73	37.01	1986200
2006-12-05	37.16	37.39	37.05	37.10	4029800
2006-12-06	37.23	37.25	36.91	36.92	1993700
2006-12-07	36.99	37.15	36.79	36.88	3017300
2006-12-08	36.82	36.94	36.62	36.77	1986200
2006-12-11	36.81	36.97	36.77	36.97	1897000
2006-12-12	37.04	37.14	36.88	37.11	2842000
2006-12-13	37.19	37.28	37.04	37.25	1786000
2006-12-14	37.13	37.44	37.13	37.31	2988400
2006-12-15	37.10	37.17	36.86	36.94	2762800
2006-12-18	36.94	37.00	36.62	36.68	1896200
2006-12-19	36.56	36.94	36.48	36.84	2418100
2006-12-20	36.87	36.95	36.71	36.72	1047000
2006-12-21	36.75	36.84	36.53	36.70	4136400
2006-12-22	36.60	36.73	36.48	36.57	2591700
2006-12-26	36.56	36.82	36.50	36.75	1393300
2006-12-27	36.89	37.01	36.82	36.95	1447400
2006-12-28	37.10	37.10	36.73	36.73	1411200
2006-12-29	36.81	36.81	36.60	36.72	1313500
2007-01-03	36.41	37.10	36.41	36.82	4229300
2007-01-04	36.86	36.94	36.66	36.77	2958400
2007-01-05	36.67	36.67	35.99	36.11	3784500
2007-01-08	35.97	36.22	35.93	36.09	2415000
2007-01-09	35.94	36.18	35.87	36.12	2342100
2007-01-10	35.99	36.20	35.95	36.13	1918100
2007-01-11	36.19	36.36	36.04	36.17	4538300
2007-01-12	35.98	36.25	35.72	35.87	10246000
2007-01-16	35.83	36.07	35.83	35.98	4051700
2007-01-17	35.99	36.06	35.85	36.06	1722400
2007-01-18	36.19	36.19	35.90	36.04	2210300
2007-01-19	35.86	36.10	35.70	36.05	2427100
2007-01-22	36.05	36.13	35.97	36.04	2778500
2007-01-23	36.04	36.25	35.87	36.20	3458200
2007-01-24	36.25	36.47	36.15	36.37	2970800
2007-01-25	36.37	36.50	36.23	36.25	4437800
2007-01-26	36.38	36.38	36.08	36.30	2482400
2007-01-29	36.25	36.37	36.21	36.31	2389600
2007-01-30	36.28	36.48	36.28	36.42	1987100
2007-01-31	36.34	36.67	36.25	36.62	6324400
2007-02-01	36.65	36.94	36.63	36.90	2998100
2007-02-02	36.91	37.10	36.60	37.08	2175300
2007-02-05	37.17	37.57	37.00	37.50	3009100
2007-02-06	37.46	37.82	37.46	37.79	2688100
2007-02-07	37.64	37.86	37.64	37.84	1595300
2007-02-08	37.65	38.05	37.65	38.01	1720000
2007-02-09	37.99	38.29	37.85	38.02	3882400
2007-02-12	38.11	38.14	37.90	37.99	2131595
2007-02-13	37.93	38.25	37.93	38.23	3104356
2007-02-14	38.11	38.58	38.11	38.40	2598082
2007-02-15	38.41	38.50	38.15	38.17	6272800
2007-02-16	38.11	38.24	37.99	38.17	2887700
2007-02-20	38.19	38.40	38.11	38.36	2281000
2007-02-21	38.28	38.31	38.04	38.18	1938000
2007-02-22	38.20	38.37	38.04	38.33	2019500
2007-02-23	38.25	38.70	38.18	38.67	3985200
2007-02-26	39.50	40.30	39.43	39.59	7878592
2007-02-27	39.45	39.59	38.00	38.15	6929700
2007-02-28	38.30	38.81	38.26	38.45	6458200
2007-03-01	38.22	38.86	37.87	38.65	5792917
2007-03-02	38.64	38.64	38.05	38.05	7719100
2007-03-05	37.91	38.21	37.47	37.57	2635500
2007-03-06	37.82	38.13	37.67	38.13	6222100
2007-03-07	38.10	38.32	37.97	38.05	2320800
2007-03-08	38.78	38.78	38.07	38.25	2502700
2007-03-09	38.27	38.39	38.03	38.20	3445000
2007-03-12	38.20	38.63	38.09	38.58	7027800
2007-03-13	38.57	38.76	38.01	38.06	3887200
2007-03-14	38.16	38.39	37.75	38.25	7801600
2007-03-15	38.32	38.83	38.12	38.74	9121290
2007-03-16	38.52	38.69	38.27	38.40	2356470
2007-03-19	38.65	38.76	38.38	38.68	3144515
2007-03-20	38.60	39.26	38.53	39.24	3457083
2007-03-21	39.37	39.80	39.00	39.70	4189500
2007-03-22	39.79	39.84	39.45	39.66	4243805
2007-03-23	39.70	39.86	39.50	39.85	3563745
2007-03-26	39.94	40.08	39.62	40.02	3664752
2007-03-27	40.06	40.09	39.77	39.96	2865300
2007-03-28	39.79	40.27	39.79	39.88	2879200
2007-03-29	40.13	40.25	39.85	40.11	2193200
2007-03-30	40.25	40.29	39.36	39.70	7460256
2007-04-02	39.81	40.66	39.80	40.65	5148563
2007-04-03	40.70	40.90	40.50	40.70	4051700
2007-04-04	40.75	40.81	40.45	40.52	3331479
2007-04-05	40.63	40.74	40.44	40.70	2221516
2007-04-09	40.95	41.01	40.78	41.00	3446731
2007-04-10	41.00	41.11	40.90	41.01	2709541
2007-04-11	41.05	41.18	40.85	40.91	4218966
2007-04-12	40.95	40.95	40.49	40.73	3043822
2007-04-13	40.73	40.79	40.53	40.72	2469084
2007-04-16	40.73	40.96	40.68	40.96	1572458
2007-04-17	41.00	41.29	40.85	41.15	2979257
2007-04-18	41.15	41.45	41.09	41.45	1484467
2007-04-19	41.28	41.36	41.06	41.25	4116701
2007-04-20	41.47	41.62	41.26	41.57	2663524
2007-04-23	41.52	41.97	41.52	41.88	4339600
2007-04-24	41.93	42.18	41.77	42.18	2677651
2007-04-25	42.21	42.46	42.20	42.30	2987556
2007-04-26	42.35	42.54	42.11	42.16	2482205
2007-04-27	42.05	42.05	41.75	41.81	4199170
2007-04-30	42.03	42.10	41.50	41.65	4730790
2007-05-01	41.64	42.03	41.45	41.99	3430932
2007-05-02	42.08	42.26	41.96	42.22	2755195
2007-05-03	42.36	42.36	41.98	42.17	1598729
2007-05-04	42.35	42.35	42.04	42.09	2748966
2007-05-07	42.20	42.59	42.16	42.59	2021610
2007-05-08	42.49	42.49	42.18	42.40	2867500
2007-05-09	42.31	42.48	42.22	42.43	2162600
2007-05-10	42.36	42.42	41.94	42.00	3885249
2007-05-11	42.06	42.31	42.00	42.20	3631451
2007-05-14	42.34	42.56	42.34	42.37	2340247
2007-05-15	42.58	43.02	42.53	42.60	5087469
2007-05-16	42.69	42.87	42.59	42.70	3842851
2007-05-17	42.71	42.75	42.49	42.60	2931725
2007-05-18	42.61	42.83	42.59	42.83	2328600
2007-05-21	42.82	42.89	42.71	42.77	3134410
2007-05-22	42.95	43.10	42.65	42.69	4999785
2007-05-23	42.87	42.87	42.02	42.02	7946644
2007-05-24	42.02	42.19	40.96	41.08	14908125
2007-05-25	41.12	41.35	40.59	41.10	12540700
2007-05-29	40.87	41.52	40.87	41.22	10780900
2007-05-30	41.03	41.73	40.95	41.73	8606111
2007-05-31	41.76	41.95	41.60	41.84	6213812
2007-06-01	41.90	42.01	41.47	41.61	11632865
2007-06-04	41.43	41.58	41.11	41.45	10742400
2007-06-05	41.20	41.41	40.70	40.90	15758759
2007-06-06	40.62	40.70	40.12	40.25	15417856
2007-06-07	40.10	40.15	38.95	39.00	27356823
2007-06-08	39.07	39.56	38.85	39.28	19759003
2007-06-11	39.28	40.03	39.21	39.80	9541261
2007-06-12	39.50	39.77	39.15	39.15	11454674
2007-06-13	39.52	40.03	39.45	39.93	8157200
2007-06-14	39.93	40.41	39.93	40.18	7624785
2007-06-15	40.35	40.65	40.25	40.44	13329600
2007-06-18	40.50	40.55	40.00	40.00	8320237
2007-06-19	40.04	40.27	39.84	40.26	6506316
2007-06-20	40.26	40.41	39.07	39.21	9712236
2007-06-21	39.11	39.63	38.95	39.46	10081544
2007-06-22	39.22	39.49	38.68	38.71	8100007
2007-06-25	38.88	40.30	38.70	38.92	9397383
2007-06-26	39.06	39.99	38.69	38.71	12716359
2007-06-27	38.49	39.42	38.40	39.28	12411106
2007-06-28	39.41	39.90	39.25	39.27	9711373
2007-06-29	39.35	39.77	39.05	39.58	10840815
2007-07-02	39.88	43.15	39.61	40.15	4734471
2007-07-03	40.31	40.54	39.94	40.15	5404472
2007-07-05	40.03	40.43	39.54	40.07	9681204
2007-07-06	40.05	40.08	39.47	39.86	6424768
2007-07-09	39.91	40.12	39.90	39.92	3565061
2007-07-10	39.83	39.98	39.37	39.55	6459017
2007-07-11	39.44	39.65	39.37	39.65	6583977
2007-07-12	39.73	40.30	39.73	40.15	7250666
2007-07-13	40.21	40.92	40.18	40.75	6749386
2007-07-16	40.72	40.81	40.15	40.16	8533671
2007-07-17	40.15	40.46	40.11	40.20	7390902
2007-07-18	40.01	40.54	39.99	40.50	8553870
2007-07-19	40.69	41.33	40.53	41.15	10251184
2007-07-20	41.12	41.75	40.47	40.70	7963497
2007-07-23	40.87	41.11	40.67	40.74	4779830
2007-07-24	40.81	40.83	39.34	39.52	10015205
2007-07-25	39.53	39.95	38.86	39.60	13027171
2007-07-26	39.11	39.29	37.91	38.70	18394643
2007-07-27	38.53	38.63	37.55	37.55	12647626
2007-07-30	37.70	38.22	37.37	38.07	11953106
2007-07-31	38.47	38.79	37.70	38.00	14124811
2007-08-01	37.89	39.10	37.89	38.86	16436822
2007-08-02	38.79	39.46	38.79	39.28	9307046
2007-08-03	39.17	39.52	37.73	37.95	14192361
2007-08-06	37.98	39.23	37.45	39.14	10965456
2007-08-07	39.04	40.30	38.78	39.85	10269804
2007-08-08	40.16	40.76	39.85	40.43	12531001
2007-08-09	39.92	40.39	39.35	39.70	12301718
2007-08-10	39.34	39.98	38.77	39.01	12530808
2007-08-13	39.33	39.70	39.15	39.21	7670600
2007-08-14	39.14	39.30	38.35	38.55	6789700
2007-08-15	38.46	39.09	37.83	38.03	8226300
2007-08-16	37.53	38.30	36.69	38.30	18047107
2007-08-17	38.95	39.63	37.73	38.63	18994634
2007-08-20	38.89	39.02	38.21	38.84	7176410
2007-08-21	38.63	39.24	38.56	38.80	6941549
2007-08-22	39.34	39.42	38.92	39.25	5818700
2007-08-23	39.46	39.77	39.20	39.37	13170100
2007-08-24	39.63	39.79	39.18	39.61	6020000
2007-08-27	39.72	39.72	38.42	38.60	27206100
2007-08-28	38.35	38.61	37.98	38.00	11494100
2007-08-29	38.14	39.10	38.14	38.75	5383100
2007-08-30	38.51	38.99	38.35	38.68	5028000
2007-08-31	38.78	39.07	38.45	38.60	5537300
2007-09-04	38.77	39.67	38.70	39.35	4629000
2007-09-05	39.22	39.27	38.82	39.25	6627800
2007-09-06	39.08	39.60	39.01	39.30	4777000
2007-09-07	39.20	39.37	38.78	39.01	5545400
2007-09-10	39.13	39.25	38.72	39.04	4747000
2007-09-11	39.15	39.49	39.01	39.30	5290200
2007-09-12	39.41	39.79	39.31	39.63	3396300
2007-09-13	39.85	39.95	39.63	39.71	4318000
2007-09-14	39.61	39.98	39.56	39.70	3889800
2007-09-17	39.88	39.88	39.47	39.73	2616200
2007-09-18	39.55	40.65	39.25	40.65	5315000
2007-09-19	40.56	41.15	40.51	41.10	7010000
2007-09-20	41.05	41.07	40.54	40.54	3709100
2007-09-21	40.50	40.79	40.32	40.32	4084600
2007-09-24	40.42	40.82	40.41	40.47	4041200
2007-09-25	40.38	40.80	40.32	40.52	4101000
2007-09-26	40.69	40.96	40.57	40.72	4882146
2007-09-27	40.74	40.86	40.33	40.43	5472600
2007-09-28	40.46	40.55	39.80	39.80	3540100
2007-10-01	40.09	40.53	39.91	40.34	5701200
2007-10-02	40.20	40.60	40.20	40.49	2499500
2007-10-03	40.28	40.49	40.25	40.36	5379700
2007-10-04	40.36	40.79	40.36	40.58	3666100
2007-10-05	40.58	41.16	40.58	40.90	4985300
2007-10-08	41.06	41.17	40.75	40.84	2917600
2007-10-09	40.98	41.49	40.87	41.29	4087782
2007-10-10	41.29	41.36	40.98	40.98	2916000
2007-10-11	41.36	41.63	41.05	41.40	5516400
2007-10-12	41.45	41.67	41.29	41.29	3882502
2007-10-15	41.31	41.51	40.69	40.99	5312400
2007-10-16	40.94	41.16	40.75	40.89	4537200
2007-10-17	41.09	41.26	40.50	41.00	5077471
2007-10-18	40.63	40.95	40.62	40.64	2937300
2007-10-19	40.56	40.64	39.62	39.74	6483000
2007-10-22	39.55	40.15	39.33	40.02	4411400
2007-10-23	40.17	40.37	39.82	40.04	3605800
2007-10-24	39.88	40.26	39.64	40.00	5064700
2007-10-25	40.23	41.08	40.16	40.98	5408100
2007-10-26	40.04	41.66	40.04	41.54	4930254
2007-10-29	41.79	42.09	41.71	41.91	2730700
2007-10-30	42.11	42.25	41.69	41.96	3507008
2007-10-31	42.50	42.66	42.00	42.45	5754763
2007-11-01	41.91	42.52	41.58	41.58	6498370
2007-11-02	42.22	42.22	41.52	41.92	6411362
2007-11-05	41.81	42.62	41.72	42.38	10061786
2007-11-06	42.90	42.90	41.84	42.42	4929812
2007-11-07	41.87	42.28	41.42	41.45	10559943
2007-11-08	41.46	42.34	41.19	42.26	8470468
2007-11-09	42.09	42.41	41.77	41.93	5784548
2007-11-12	42.26	42.30	41.20	41.20	8278545
2007-11-13	41.77	41.77	40.87	41.55	5823821
2007-11-14	41.62	41.88	41.30	41.30	3935521
2007-11-15	40.92	41.89	40.92	41.67	5920867
2007-11-16	42.00	42.01	41.21	41.68	4402608
2007-11-19	41.68	41.99	41.53	41.80	3659211
2007-11-20	42.00	42.57	41.95	42.31	7743343
2007-11-21	42.34	42.53	41.94	41.96	5625883
2007-11-23	42.01	42.49	41.63	41.92	1164352
2007-11-26	41.77	42.65	41.75	41.85	5542655
2007-11-27	42.40	42.40	41.67	42.01	6249992
2007-11-28	42.21	42.74	42.02	42.74	4881946
2007-11-29	42.54	42.75	42.30	42.45	3671927
2007-11-30	42.63	42.88	42.59	42.73	7937528
2007-12-03	43.44	43.66	42.73	43.15	3549785
2007-12-04	43.24	43.77	42.82	43.46	7669019
2007-12-05	43.90	44.24	43.60	44.21	6799185
2007-12-06	44.40	44.46	43.77	43.95	4106320
2007-12-07	44.36	44.47	43.90	44.18	6117262
2007-12-10	44.40	44.49	44.20	44.38	3020585
2007-12-11	44.66	44.66	43.34	43.35	6489456
2007-12-12	43.59	44.24	43.05	43.36	7704544
2007-12-13	43.01	44.00	43.01	44.00	4821971
2007-12-14	43.87	43.92	43.18	43.18	4896567
2007-12-17	43.02	43.27	42.61	42.78	4169910
2007-12-18	43.17	43.47	42.90	43.16	4001526
2007-12-19	43.20	43.63	43.00	43.05	3438402
2007-12-20	43.06	43.50	42.84	43.24	4282956
2007-12-21	43.36	43.40	42.99	43.00	4978708
2007-12-24	43.18	43.21	42.99	43.21	2215852
2007-12-26	43.31	43.31	42.90	42.99	1941012
2007-12-27	43.15	43.20	42.57	42.61	2955747
2007-12-28	43.11	43.11	42.65	42.92	1562996
2007-12-31	42.99	42.99	42.31	42.33	1908072
2008-01-02	42.15	42.74	41.90	42.09	4999655
2008-01-03	41.97	42.58	41.97	42.03	5143536
2008-01-04	42.10	42.62	41.86	42.35	7023468
2008-01-07	42.60	43.35	42.40	43.23	9154438
2008-01-08	43.28	44.11	43.24	43.24	9603912
2008-01-09	43.58	43.85	43.19	43.71	9080159
2008-01-10	43.64	43.99	43.22	43.44	8489772
2008-01-11	43.06	43.71	43.06	43.43	5366238
2008-01-14	43.82	43.87	43.27	43.49	4852959
2008-01-15	43.21	43.69	42.91	43.03	8744625
2008-01-16	42.78	43.28	42.20	42.26	9678679
2008-01-17	42.08	42.30	40.56	40.63	14361153
2008-01-18	40.53	41.00	39.66	40.03	10885022
2008-01-22	36.94	39.30	36.05	38.65	13937608
2008-01-23	37.27	40.05	37.27	39.68	14849773
2008-01-24	40.21	40.21	38.60	38.60	13442196
2008-01-25	38.99	39.28	37.86	38.18	12528298
2008-01-28	38.20	38.84	38.17	38.78	5729919
2008-01-29	38.99	39.26	38.72	38.91	6068396
2008-01-30	38.78	39.58	38.50	38.78	6502446
2008-01-31	38.81	39.95	38.28	39.22	4439696
2008-02-01	39.49	40.30	39.46	40.24	4434704
2008-02-04	40.28	41.21	40.28	40.82	4683856
2008-02-05	40.50	40.64	39.46	39.59	6278184
2008-02-06	39.63	40.11	39.33	39.52	4241955
2008-02-07	39.25	39.45	38.91	39.31	7165993
2008-02-08	39.00	39.32	38.85	39.00	4974355
2008-02-11	39.00	39.45	38.92	39.32	3369582
2008-02-12	39.34	40.20	39.34	39.99	4194076
2008-02-13	40.05	40.27	39.65	39.80	5625266
2008-02-14	39.97	40.35	39.28	39.30	5084850
2008-02-15	39.28	39.85	38.84	39.85	3824372
2008-02-19	40.26	40.26	39.37	39.53	3998458
2008-02-20	39.01	39.61	39.01	39.61	4712879
2008-02-21	39.61	39.68	38.74	38.74	5052408
2008-02-22	39.02	39.42	38.64	39.42	5607152
2008-02-25	39.61	39.62	39.12	39.46	6071176
2008-02-26	39.08	40.00	39.07	39.97	4359427
2008-02-27	39.80	39.80	39.01	39.01	7140786
2008-02-28	38.88	39.03	38.55	38.75	6369045
2008-02-29	38.65	38.74	37.50	37.61	10232182
2008-03-03	37.60	38.20	37.50	38.18	6409553
2008-03-04	37.81	38.90	37.72	38.84	7960209
2008-03-05	38.88	38.91	38.20	38.73	6227397
2008-03-06	38.50	38.74	37.92	37.94	7308125
2008-03-07	37.55	37.91	37.35	37.70	11485626
2008-03-10	37.64	37.92	37.30	37.65	7211011
2008-03-11	38.58	38.75	37.80	38.30	8211948
2008-03-12	38.21	39.06	38.15	38.30	4831914
2008-03-13	37.52	38.40	37.52	38.18	7758573
2008-03-14	38.50	38.52	37.37	37.90	7478787
2008-03-17	37.01	38.18	37.01	37.92	5438487
2008-03-18	38.06	38.65	37.89	38.59	4479449
2008-03-19	38.60	39.49	37.64	37.83	5970634
2008-03-20	38.21	38.21	36.10	37.45	7491769
2008-03-24	37.70	37.99	37.31	37.57	5948043
2008-03-25	37.72	37.95	37.46	37.46	4259428
2008-03-26	37.42	38.04	37.42	37.60	5466695
2008-03-27	37.63	38.45	37.63	37.98	7344479
2008-03-28	38.00	38.41	37.59	37.63	5330021
2008-03-31	37.75	38.19	37.56	37.94	3945357
2008-04-01	38.25	39.10	38.20	38.92	8953291
2008-04-02	38.96	39.57	38.96	39.42	2974614
2008-04-03	39.38	39.42	38.79	39.21	4750987
2008-04-04	39.08	40.00	39.04	39.17	7871727
2008-04-07	39.27	39.57	39.05	39.34	3741857
2008-04-08	39.17	39.70	39.17	39.60	4078332
2008-04-09	39.58	39.79	39.32	39.50	4874787
2008-04-10	39.56	39.57	39.12	39.22	4036482
2008-04-11	39.19	39.48	39.13	39.27	7199638
2008-04-14	39.27	39.43	39.08	39.21	2338999
2008-04-15	39.47	39.70	39.34	39.64	4202004
2008-04-16	39.55	40.60	39.55	40.47	4655856
2008-04-17	40.64	40.86	40.34	40.55	3601947
2008-04-18	40.88	41.00	40.39	40.68	3501930
2008-04-21	40.45	40.69	40.05	40.31	3507028
2008-04-22	40.16	40.26	39.94	40.19	3942982
2008-04-23	40.33	40.50	40.07	40.25	2753044
2008-04-24	40.66	40.66	39.96	40.21	5093369
2008-04-25	40.25	40.49	40.15	40.34	3991845
2008-04-28	40.34	40.50	39.65	39.95	6284538
2008-04-29	40.01	40.30	39.93	40.14	4208416
2008-04-30	40.11	40.55	39.88	39.88	3822276
2008-05-01	40.10	40.60	40.03	40.35	8876415
2008-05-02	40.70	41.17	40.60	41.02	4097413
2008-05-05	40.71	40.82	40.22	40.43	3719160
2008-05-06	40.03	40.49	39.83	40.42	2747618
2008-05-07	40.20	40.46	39.77	39.81	3332584
2008-05-08	39.77	40.14	39.63	39.91	3682743
2008-05-09	39.82	40.26	39.56	40.04	3036106
2008-05-12	40.12	40.51	40.01	40.43	2574918
2008-05-13	40.64	40.66	40.10	40.37	2980276
2008-05-14	40.66	40.80	40.30	40.52	3849546
2008-05-15	40.52	40.71	40.32	40.48	3663031
2008-05-16	40.53	40.92	40.48	40.78	2972949
2008-05-19	40.74	41.43	40.74	41.24	2379806
2008-05-20	41.20	41.76	41.20	41.52	4699057
2008-05-21	41.35	41.98	41.25	41.31	4104783
2008-05-22	41.55	41.81	41.17	41.55	3068591
2008-05-23	41.51	41.53	40.80	40.91	1783233
2008-05-27	40.45	41.20	40.45	41.12	2517614
2008-05-28	41.31	41.31	40.89	41.15	2702587
2008-05-29	41.21	41.62	41.06	41.59	2879585
2008-05-30	41.73	41.74	41.19	41.31	3462977
2008-06-02	41.35	41.47	40.76	41.01	5493015
2008-06-03	41.12	41.30	40.57	40.65	4517017
2008-06-04	40.72	41.28	40.61	41.14	4386690
2008-06-05	41.30	41.69	40.93	41.63	2801179
2008-06-06	41.48	41.62	40.54	40.54	4641968
2008-06-09	40.64	41.38	40.55	41.17	3895031
2008-06-10	41.46	41.46	40.74	41.13	3823911
2008-06-11	41.21	41.39	40.83	41.09	4694255
2008-06-12	41.14	41.14	40.75	40.92	3869333
2008-06-13	40.92	41.55	40.85	41.29	9768511
2008-06-16	41.28	41.54	40.84	41.33	3087176
2008-06-17	41.52	41.77	41.44	41.56	4147064
2008-06-18	41.31	41.74	41.21	41.40	3912144
2008-06-19	41.29	41.78	41.29	41.45	4454791
2008-06-20	41.19	41.43	40.67	40.67	7005689
2008-06-23	40.91	41.50	40.91	41.16	4405209
2008-06-24	40.91	41.20	40.82	41.00	4614102
2008-06-25	40.94	41.41	40.94	41.30	5109432
2008-06-26	40.83	41.39	40.07	40.07	5622373
2008-06-27	40.07	40.41	39.71	39.84	6410213
2008-06-30	39.83	40.99	39.80	40.70	7282873
2008-07-01	40.31	41.16	40.19	40.98	11974467
2008-07-02	41.09	41.44	40.71	40.80	4329227
2008-07-03	41.10	41.20	40.38	40.46	5440578
2008-07-07	40.39	40.89	39.75	40.01	6528279
2008-07-08	39.97	40.57	39.80	40.20	9724386
2008-07-09	40.28	40.90	40.23	40.60	4823317
2008-07-10	40.76	40.91	40.58	40.80	5612880
2008-07-11	40.51	41.03	40.10	40.48	9236013
2008-07-14	40.96	40.96	39.91	39.91	6649466
2008-07-15	39.92	40.07	39.42	39.79	7711637
2008-07-16	39.93	39.93	38.82	39.01	7050049
2008-07-17	39.04	39.11	38.05	38.49	11657607
2008-07-18	38.54	39.24	38.26	38.75	6553842
2008-07-21	38.59	39.32	38.51	39.32	9143600
2008-07-22	39.01	39.60	38.95	38.95	5250488
2008-07-23	39.34	39.34	37.98	38.10	8453221
2008-07-24	38.14	38.41	37.49	38.10	6411627
2008-07-25	38.04	38.20	37.57	37.62	6317774
2008-07-28	37.61	38.13	37.50	37.76	5199415
2008-07-29	37.68	37.88	37.52	37.77	4117567
2008-07-30	37.75	38.49	37.70	38.45	5313897
2008-07-31	38.38	38.55	38.07	38.08	5411856
2008-08-01	38.34	38.35	36.90	36.92	9852768
2008-08-04	37.10	37.22	36.45	36.50	6958188
2008-08-05	36.55	37.24	36.24	36.89	8714627
2008-08-06	36.85	37.49	36.80	37.09	5702372
2008-08-07	37.00	37.50	36.52	37.06	5453568
2008-08-08	36.80	37.39	36.67	37.17	5669703
2008-08-11	37.38	37.89	37.10	37.58	4655647
2008-08-12	37.55	37.70	36.79	37.14	5624938
2008-08-13	36.97	37.45	36.88	37.14	3918567
2008-08-14	37.17	37.17	36.65	36.82	4344796
2008-08-15	36.92	37.09	36.83	36.95	2781253
2008-08-18	37.12	37.33	36.96	37.00	2967124
2008-08-19	37.15	37.22	36.95	37.20	2133429
2008-08-20	37.12	37.42	36.94	37.34	3486465
2008-08-21	37.15	37.88	37.09	37.70	4112430
2008-08-22	37.86	38.03	37.75	37.85	2653301
2008-08-25	37.83	37.94	37.28	37.45	3464056
2008-08-26	37.40	37.99	37.35	37.86	2545830
2008-08-27	38.07	38.25	37.82	38.13	2623068
2008-08-28	38.34	38.40	38.10	38.19	1799801
2008-08-29	38.14	38.40	37.66	37.66	2205970
2008-09-02	38.58	38.58	37.09	37.20	6224099
2008-09-03	37.19	37.19	36.47	36.61	3440855
2008-09-04	36.55	36.75	36.04	36.15	4199795
2008-09-05	36.06	36.12	35.24	35.39	6154989
2008-09-08	35.57	36.38	35.57	36.28	6509194
2008-09-09	36.50	36.52	35.04	35.14	8899270
2008-09-10	35.31	35.69	35.21	35.53	4254288
2008-09-11	35.25	35.96	34.90	35.81	8394316
2008-09-12	35.69	36.60	35.69	36.48	6197136
2008-09-15	35.37	36.23	35.21	35.21	8370012
2008-09-16	35.29	35.33	33.18	34.68	18645230
2008-09-17	34.33	34.64	33.00	33.00	15351237
2008-09-18	33.17	34.33	33.05	34.21	17985944
2008-09-19	34.89	36.75	34.09	35.00	9355668
2008-09-22	35.01	35.01	34.04	34.13	5658263
2008-09-23	34.01	34.43	33.54	33.54	3520766
2008-09-24	33.64	33.85	33.21	33.85	3306543
2008-09-25	33.77	34.89	33.77	34.52	4199454
2008-09-26	33.52	34.80	33.52	34.53	3207616
2008-09-29	34.14	34.14	32.51	32.72	7997824
2008-09-30	32.74	33.26	32.57	33.23	3359161
2008-10-01	33.33	33.41	32.48	33.09	6724498
2008-10-02	32.80	33.36	32.20	32.61	5241300
2008-10-03	32.78	33.28	31.98	32.12	8126621
2008-10-06	31.28	32.30	29.50	30.55	9640901
2008-10-07	30.52	31.12	29.22	29.30	9039865
2008-10-08	28.22	29.79	28.01	28.79	10497039
2008-10-09	29.15	29.77	26.85	26.85	9766271
2008-10-10	26.18	26.80	23.28	25.76	14829203
2008-10-13	27.27	29.16	26.21	28.87	6070543
2008-10-14	30.86	30.86	27.49	28.63	11083203
2008-10-15	28.13	28.68	26.40	26.50	8674349
2008-10-16	27.04	27.50	25.36	27.27	10749719
2008-10-17	27.72	29.18	26.55	27.41	11200600
2008-10-20	27.62	29.96	27.60	29.72	9968728
2008-10-21	29.60	29.69	28.57	28.78	7187011
2008-10-22	28.92	28.92	26.22	27.56	9744132
2008-10-23	27.43	28.85	26.44	28.22	15932182
2008-10-24	26.52	28.15	26.37	27.47	13917186
2008-10-27	27.18	27.79	26.40	26.40	7508002
2008-10-28	28.00	29.40	26.37	29.06	7972281
2008-10-29	29.23	29.65	28.13	28.13	8763434
2008-10-30	29.16	29.86	28.62	29.70	10375697
2008-10-31	30.05	30.42	28.88	28.91	11896126
2008-11-03	29.46	29.49	28.72	29.21	6081481
2008-11-04	29.66	30.31	29.33	29.76	7789890
2008-11-05	29.19	29.80	28.72	29.21	8785651
2008-11-06	28.75	28.94	27.31	27.84	9872352
2008-11-07	27.99	29.09	27.57	29.06	8427534
2008-11-10	29.49	29.59	27.83	28.36	8320758
2008-11-11	28.25	28.84	27.53	28.36	7997289
2008-11-12	27.68	28.05	27.42	27.42	6930847
2008-11-13	27.44	29.59	27.20	29.50	14754645
2008-11-14	28.78	30.12	28.25	28.80	13079559
2008-11-17	28.74	29.55	28.13	28.75	10494218
2008-11-18	28.08	29.08	27.78	28.44	12351029
2008-11-19	28.25	29.34	27.78	27.83	10548225
2008-11-20	27.61	28.25	25.98	26.21	15884520
2008-11-21	26.44	28.83	26.44	28.83	19200902
2008-11-24	28.86	29.81	28.44	29.12	10074285
2008-11-25	29.70	30.00	28.75	29.70	11610183
2008-11-26	29.00	29.70	28.69	29.60	9718276
2008-11-28	29.74	30.14	29.10	30.12	2974558
2008-12-01	29.76	29.95	28.12	28.12	9235533
2008-12-02	28.58	28.85	27.94	28.85	11060601
2008-12-03	28.63	29.56	28.25	29.35	9836668
2008-12-04	29.26	29.41	27.66	28.29	11409632
2008-12-05	27.71	28.83	26.99	28.47	11929465
2008-12-08	29.57	29.57	28.49	28.93	8192080
2008-12-09	28.93	29.08	28.30	28.52	8966814
2008-12-10	28.48	29.12	28.48	28.95	5746562
2008-12-11	29.04	29.47	28.51	28.72	6380825
2008-12-12	28.64	28.92	28.00	28.90	6910594
2008-12-15	29.05	29.06	28.08	28.45	6820388
2008-12-16	28.50	29.55	28.49	29.42	7237034
2008-12-17	29.23	29.35	28.42	28.53	9380086
2008-12-18	28.62	29.32	28.57	28.77	9909815
2008-12-19	28.68	29.06	28.36	28.58	7990826
2008-12-22	28.53	28.65	27.89	27.95	6321360
2008-12-23	28.23	28.58	27.75	27.88	3434988
2008-12-24	27.76	28.12	27.76	28.02	1053725
2008-12-26	28.16	28.38	28.06	28.08	1086551
2008-12-29	28.02	28.33	27.78	28.14	1865817
2008-12-30	28.47	28.62	28.22	28.57	3990709
2008-12-31	28.68	29.21	28.61	29.03	4280946
2009-01-02	29.34	29.93	29.01	29.71	5375412
2009-01-05	29.74	30.13	29.61	30.13	6810983
2009-01-06	30.13	30.47	29.58	29.70	9581418
2009-01-07	29.46	29.55	29.11	29.46	4880445
2009-01-08	29.15	29.39	29.05	29.31	8393675
2009-01-09	29.50	29.50	28.96	29.08	4481191
2009-01-12	29.15	29.36	29.00	29.09	4682743
2009-01-13	29.19	29.21	28.35	28.54	7800993
2009-01-14	28.20	28.32	27.55	28.19	6545739
2009-01-15	28.23	28.41	27.76	28.34	7933255
2009-01-16	28.71	29.15	28.50	28.90	6029042
2009-01-20	28.90	29.12	28.37	28.40	5973182
2009-01-21	28.94	28.94	28.05	28.72	6050914
2009-01-22	28.55	28.94	28.40	28.71	6774896
2009-01-23	28.22	28.89	28.06	28.77	7678383
2009-01-26	28.88	29.72	28.83	29.46	6168092
2009-01-27	29.54	29.82	29.27	29.60	4958701
2009-01-28	29.96	30.00	28.89	29.79	7079295
2009-01-29	29.62	30.18	29.43	29.57	8182519
2009-01-30	29.66	29.81	28.74	28.98	8119320
2009-02-02	28.65	29.24	28.42	29.14	7307727
2009-02-03	29.04	29.47	28.88	29.27	6674147
2009-02-04	29.57	29.83	29.23	29.49	8083547
2009-02-05	29.40	29.87	29.21	29.70	8261035
2009-02-06	29.70	30.22	29.45	29.89	7881386
2009-02-09	29.97	30.05	29.42	29.72	7296480
2009-02-10	29.65	29.73	28.67	28.88	9563768
2009-02-11	29.11	29.11	28.52	28.79	8869872
2009-02-12	28.26	28.57	27.79	28.54	11907980
2009-02-13	28.33	28.71	28.29	28.37	6889457
2009-02-17	27.99	27.99	27.02	27.14	9309660
2009-02-18	27.07	27.19	26.53	26.73	8623742
2009-02-19	26.92	27.16	26.71	26.85	7819521
2009-02-20	26.57	26.70	25.76	26.24	11346257
2009-02-23	26.38	26.53	25.45	25.61	5783502
2009-02-24	25.62	26.55	25.62	26.35	7726010
2009-02-25	26.24	26.47	26.01	26.18	6559078
2009-02-26	26.29	26.50	25.64	25.75	6724238
2009-02-27	25.55	25.78	24.92	25.35	9145394
2009-03-02	25.03	25.36	24.38	24.55	11494653
2009-03-03	24.64	24.92	23.51	23.67	6113389
2009-03-04	23.82	24.24	23.56	23.89	5701114
2009-03-05	23.61	23.86	22.80	23.21	11321492
2009-03-06	23.24	23.85	22.64	23.18	9966390
2009-03-09	22.94	23.20	22.48	22.74	10118495
2009-03-10	22.83	23.42	22.77	23.04	8585748
2009-03-11	23.30	23.35	22.96	23.00	9392673
2009-03-12	23.04	23.45	22.82	23.30	6516351
2009-03-13	23.50	23.79	23.43	23.62	7156934
2009-03-16	23.88	24.70	23.78	24.26	8983730
2009-03-17	24.33	24.74	24.07	24.64	6313857
2009-03-18	24.64	25.60	24.34	25.44	8897887
2009-03-19	25.71	25.88	25.36	25.81	8747740
2009-03-20	25.57	25.94	25.26	25.35	7856699
2009-03-23	25.84	26.39	25.61	26.33	7055744
2009-03-24	26.20	26.33	25.76	25.76	6445004
2009-03-25	25.92	26.23	25.35	25.75	7075601
2009-03-26	25.92	26.13	25.44	26.06	6961229
2009-03-27	25.93	25.94	25.62	25.80	7694930
2009-03-30	25.36	25.48	24.97	25.29	8899135
2009-03-31	25.36	26.03	25.25	25.55	7701652
2009-04-01	25.22	25.90	24.97	25.65	5540482
2009-04-02	26.18	26.33	25.59	25.98	9312375
2009-04-03	26.17	26.27	25.90	26.15	5210073
2009-04-06	25.93	26.31	25.73	25.93	5510715
2009-04-07	25.74	26.02	25.41	25.81	4548675
2009-04-08	25.87	26.14	25.67	26.06	4475281
2009-04-09	26.54	26.95	25.81	26.07	6163740
2009-04-13	26.01	26.06	25.59	25.73	4574064
2009-04-14	25.52	25.76	25.29	25.40	6403422
2009-04-15	25.27	25.76	25.27	25.64	4925716
2009-04-16	25.74	25.98	25.57	25.82	20328178
2009-04-17	25.88	25.96	25.63	25.78	6824511
2009-04-20	25.52	25.79	25.47	25.49	4977497
2009-04-21	25.49	25.75	25.43	25.58	3790296
2009-04-22	25.49	25.62	25.19	25.31	6268348
2009-04-23	25.39	25.42	25.14	25.40	6490109
2009-04-24	25.46	25.59	25.13	25.36	5720062
2009-04-27	25.02	25.77	25.01	25.54	5656233
2009-04-28	25.32	25.86	25.31	25.64	4540909
2009-04-29	25.71	25.97	25.67	25.83	6688485
2009-04-30	25.91	26.20	25.56	25.85	8539091
2009-05-01	26.15	26.53	25.70	26.53	3491821
2009-05-04	26.60	26.96	26.42	26.93	7614865
2009-05-05	26.88	26.95	26.57	26.88	3852881
2009-05-06	27.15	27.15	26.59	26.72	4853304
2009-05-07	26.73	27.04	26.67	26.86	6903031
2009-05-08	26.98	27.82	26.90	27.25	8105736
2009-05-11	27.02	27.39	26.98	27.13	3901700
2009-05-12	27.30	27.50	27.07	27.32	4505201
2009-05-13	27.06	27.20	26.56	26.59	7408652
2009-05-14	26.70	26.85	26.25	26.57	4503672
2009-05-15	26.40	26.42	25.66	25.94	10400741
2009-05-18	26.12	26.15	25.65	25.94	5424112
2009-05-19	25.99	26.53	25.92	26.41	6796608
2009-05-20	26.53	26.55	25.91	25.93	7092271
2009-05-21	25.68	25.78	25.52	25.62	5785044
2009-05-22	25.56	26.06	25.56	25.83	4892490
2009-05-26	25.66	26.58	25.58	26.58	7123470
2009-05-27	26.63	26.63	25.98	26.04	5936819
2009-05-28	26.08	26.71	26.08	26.58	6474940
2009-05-29	26.63	26.86	26.35	26.77	5180204
2009-06-01	26.97	27.72	26.86	27.63	8817869
2009-06-02	27.51	27.73	27.28	27.30	6526213
2009-06-03	27.22	27.35	26.58	26.84	6337330
2009-06-04	27.01	27.14	26.85	27.09	3602932
2009-06-05	27.43	27.50	26.88	27.12	6163461
2009-06-08	27.17	27.23	26.65	26.95	6417036
2009-06-09	27.01	27.14	26.76	26.88	4049599
2009-06-10	27.08	27.36	26.94	27.30	13613113
2009-06-11	27.39	28.16	27.30	27.83	13626035
2009-06-12	27.68	28.36	27.50	28.18	11927358
2009-06-15	27.99	28.04	27.37	27.61	7117042
2009-06-16	27.71	27.85	27.36	27.42	6804126
2009-06-17	27.45	27.77	27.33	27.50	9084319
2009-06-18	27.58	28.16	27.54	28.12	11918524
2009-06-19	27.90	28.07	27.41	27.47	9979940
2009-06-22	27.34	27.69	27.16	27.39	10242096
2009-06-23	27.39	27.51	27.04	27.15	8396679
2009-06-24	27.29	27.56	27.17	27.38	5630521
2009-06-25	27.60	27.95	27.13	27.84	8727572
2009-06-26	27.83	27.99	27.58	27.74	3339352
2009-06-29	27.90	28.13	27.68	28.10	4483011
2009-06-30	28.37	28.37	27.57	27.89	6621568
2009-07-01	27.90	28.35	27.85	28.25	7764628
2009-07-02	28.00	28.25	27.41	27.44	9472265
2009-07-06	27.29	27.70	27.13	27.60	6640823
2009-07-07	27.71	27.71	27.00	27.05	8574690
2009-07-08	27.09	27.38	26.72	26.93	8780435
2009-07-09	26.98	27.23	26.70	26.94	6336166
2009-07-10	26.97	27.05	26.70	26.91	6618234
2009-07-13	26.91	27.42	26.75	27.38	6289793
2009-07-14	27.55	27.60	27.22	27.59	5788945
2009-07-15	27.94	28.15	27.66	28.14	7632423
2009-07-16	28.09	28.28	27.75	28.15	4377981
2009-07-17	28.29	28.29	27.77	28.02	3797987
2009-07-20	28.02	28.25	27.84	28.23	4397016
2009-07-21	28.33	28.55	28.22	28.51	6784509
2009-07-22	28.51	28.61	28.25	28.36	5892900
2009-07-23	28.41	29.22	28.34	29.10	7794516
2009-07-24	29.10	29.56	28.91	29.56	5255111
2009-07-27	29.51	29.56	29.28	29.49	3178409
2009-07-28	29.46	29.50	28.77	29.01	4706172
2009-07-29	28.90	29.08	28.53	28.87	5322848
2009-07-30	29.20	29.47	28.99	29.31	6449369
2009-07-31	29.23	29.37	28.92	28.94	5337598
2009-08-03	29.07	29.24	28.89	29.23	6160886
2009-08-04	29.14	29.14	28.77	28.80	6495373
2009-08-05	28.94	28.99	28.41	28.60	4517028
2009-08-06	28.74	28.74	28.46	28.65	5115351
2009-08-07	28.80	29.04	28.65	28.92	7172353
2009-08-10	28.91	29.00	28.59	28.98	3221219
2009-08-11	28.96	29.00	28.73	29.00	2834741
2009-08-12	29.02	29.34	28.80	29.14	4548986
2009-08-13	29.17	29.24	28.86	29.04	5736330
2009-08-14	28.93	29.18	28.75	29.04	3563065
2009-08-17	28.70	28.81	28.58	28.64	4782024
2009-08-18	28.84	28.84	28.50	28.70	4672521
2009-08-19	28.65	28.98	28.57	28.91	3827239
2009-08-20	28.98	29.15	28.80	29.15	3969199
2009-08-21	29.23	29.73	29.20	29.72	7122569
2009-08-24	29.79	29.86	29.56	29.77	3239577
2009-08-25	29.77	29.88	29.57	29.58	3282756
2009-08-26	29.61	29.68	29.36	29.55	3335461
2009-08-27	29.61	29.62	29.34	29.55	4852927
2009-08-28	29.59	29.66	29.31	29.48	3347407
2009-08-31	29.41	29.45	29.15	29.23	7359955
2009-09-01	29.12	29.45	28.95	29.00	6581029
2009-09-02	28.89	28.98	28.70	28.80	5235966
2009-09-03	28.93	28.93	28.62	28.78	3759200
2009-09-04	28.93	28.99	28.74	28.92	5521835
2009-09-08	29.14	29.16	28.87	28.99	3096467
2009-09-09	28.98	29.11	28.92	28.95	4620750
2009-09-10	28.90	29.03	28.76	28.95	5300689
2009-09-11	29.00	29.10	28.87	28.94	7102652
2009-09-14	28.86	29.36	28.80	29.36	6760054
2009-09-15	29.38	29.59	29.19	29.58	4184960
2009-09-16	29.67	30.06	29.42	30.05	5672132
2009-09-17	30.00	30.11	29.81	29.85	5353975
2009-09-18	29.55	29.74	29.55	29.68	4784582
2009-09-21	29.52	29.64	29.31	29.54	6129303
2009-09-22	29.67	29.67	29.40	29.46	4942835
2009-09-23	29.50	29.84	29.33	29.36	9684317
2009-09-24	29.37	29.57	29.28	29.28	4808515
2009-09-25	29.25	29.40	29.19	29.20	2957958
2009-09-28	29.28	29.67	29.17	29.45	3720317
2009-09-29	29.61	29.64	29.33	29.51	5505336
2009-09-30	29.62	29.64	29.16	29.33	6633424
2009-10-01	29.36	29.36	28.78	28.83	9242967
2009-10-02	28.59	28.65	28.42	28.52	6435582
2009-10-05	28.53	28.90	28.35	28.83	6849187
2009-10-06	28.92	29.18	28.83	29.05	3964030
2009-10-07	29.00	29.11	28.86	29.07	3281446
2009-10-08	29.25	29.25	29.02	29.07	9158660
2009-10-09	29.12	29.33	28.96	29.25	4574124
2009-10-12	29.24	29.55	29.24	29.55	2466727
2009-10-13	29.44	29.44	29.22	29.34	4897874
2009-10-14	29.47	29.54	29.20	29.36	7977871
2009-10-15	29.29	29.63	29.29	29.59	7534081
2009-10-16	29.45	29.81	29.36	29.69	7568720
2009-10-19	29.70	30.23	29.58	30.11	8893533
2009-10-20	30.17	30.19	29.69	29.81	6201140
2009-10-21	29.80	30.21	29.77	29.85	8343357
2009-10-22	29.88	29.95	29.61	29.92	4214508
2009-10-23	30.01	30.01	29.34	29.43	7168419
2009-10-26	29.48	29.84	28.95	29.04	12202583
2009-10-27	29.14	29.33	28.87	28.97	10762695
2009-10-28	28.96	29.09	28.64	28.68	15738939
2009-10-29	28.80	28.98	28.63	28.93	7537870
2009-10-30	28.92	29.01	28.35	28.39	13260673
2009-11-02	28.51	28.70	28.10	28.34	8284622
2009-11-03	28.34	28.43	28.18	28.28	8381701
2009-11-04	28.38	28.87	28.35	28.47	7950177
2009-11-05	28.66	28.98	28.64	28.95	6484616
2009-11-06	28.88	29.08	28.78	28.92	7214239
2009-11-09	29.07	29.44	29.03	29.44	4752434
2009-11-10	29.36	29.64	29.33	29.58	5523716
2009-11-11	29.74	29.78	29.42	29.51	5798402
2009-11-12	29.47	29.58	29.08	29.10	5460039
2009-11-13	29.16	29.49	29.05	29.36	8499131
2009-11-16	29.58	29.79	29.49	29.77	7794404
2009-11-17	29.84	29.84	29.54	29.61	5431912
2009-11-18	29.60	29.69	29.44	29.48	4762279
2009-11-19	29.41	29.48	29.04	29.12	6193526
2009-11-20	29.05	29.25	29.03	29.25	7480696
2009-11-23	29.51	29.75	29.40	29.62	7404884
2009-11-24	29.69	29.74	29.48	29.68	7341897
2009-11-25	29.69	30.09	29.68	30.02	6320629
2009-11-27	29.60	29.82	29.37	29.51	5992461
2009-11-30	29.65	29.81	29.51	29.76	5720579
2009-12-01	29.98	30.33	29.91	30.32	10539508
2009-12-02	30.42	30.73	30.33	30.73	13092090
2009-12-03	30.83	31.05	30.60	30.83	9964199
2009-12-04	31.14	31.22	30.28	30.64	20348524
2009-12-07	30.83	31.08	30.38	30.91	11117090
2009-12-08	30.92	30.93	30.54	30.78	15201252
2009-12-09	30.84	30.92	30.65	30.89	9903204
2009-12-10	31.16	31.37	30.99	31.28	12060468
2009-12-11	31.43	31.82	31.28	31.82	12524815
2009-12-14	32.02	32.08	31.76	31.97	13813082
2009-12-15	31.83	31.87	31.63	31.77	6862698
2009-12-16	31.87	31.95	31.62	31.63	12374844
2009-12-17	31.52	31.68	31.36	31.45	8905600
2009-12-18	31.41	31.47	31.03	31.35	11180909
2009-12-21	31.45	31.58	31.35	31.44	5335969
2009-12-22	31.58	31.61	31.15	31.18	10711057
2009-12-23	31.35	31.35	31.10	31.25	5206055
2009-12-24	31.37	31.51	31.24	31.48	1993106
2009-12-28	31.50	31.60	31.38	31.50	9607501
2009-12-29	31.58	31.64	31.48	31.48	4656278
2009-12-30	31.48	31.57	31.40	31.47	2314745
2009-12-31	31.60	31.61	31.00	31.02	5506904
2010-01-04	31.28	31.36	31.01	31.08	8217546
2010-01-05	30.99	31.17	30.56	30.71	18024379
2010-01-06	30.69	31.00	30.69	30.89	12745056
2010-01-07	30.85	30.87	30.64	30.75	6563049
2010-01-08	30.71	30.79	30.52	30.72	6267583
2010-01-11	30.80	31.10	30.75	31.04	8874544
2010-01-12	30.95	31.16	30.79	30.91	8327487
2010-01-13	30.99	31.26	30.86	31.25	7859429
2010-01-14	31.21	31.29	30.97	31.11	4816571
2010-01-15	30.89	31.04	30.58	30.91	12710625
2010-01-19	30.92	31.30	30.84	31.27	5897372
2010-01-20	31.16	31.16	30.66	30.94	9519681
2010-01-21	30.98	31.16	30.40	30.49	12905219
2010-01-22	30.50	30.50	29.82	29.82	12704253
2010-01-25	30.10	30.14	29.75	30.02	7476737
2010-01-26	30.00	30.26	29.84	30.14	7540864
2010-01-27	30.15	30.15	29.57	29.94	14299178
2010-01-28	29.90	30.12	29.55	29.71	14063669
2010-01-29	29.71	29.89	29.48	29.53	9572794
2010-02-01	29.56	29.74	29.35	29.72	6690427
2010-02-02	29.79	29.98	29.47	29.96	6553883
2010-02-03	29.80	29.91	29.66	29.75	3982400
2010-02-04	29.61	29.67	28.97	28.97	7240792
2010-02-05	29.03	29.03	28.46	28.92	9988243
2010-02-08	28.95	29.12	28.58	28.59	5124678
2010-02-09	28.84	29.21	28.74	28.88	8715252
2010-02-10	28.94	28.94	28.50	28.75	6572164
2010-02-11	28.78	28.96	28.45	28.92	8109948
2010-02-12	28.75	28.83	28.55	28.81	10063333
2010-02-16	28.85	29.32	28.85	29.31	6014368
2010-02-17	29.45	29.49	29.13	29.19	6447513
2010-02-18	29.03	29.44	29.00	29.35	5526827
2010-02-19	29.31	29.88	29.19	29.76	5596572
2010-02-22	29.99	30.06	29.58	29.60	5657884
2010-02-23	29.51	29.65	29.32	29.40	5544286
2010-02-24	29.48	29.53	29.11	29.43	4990730
2010-02-25	29.06	29.38	28.90	29.37	7381376
2010-02-26	29.30	29.44	29.11	29.14	8315679
2010-03-01	29.24	29.61	29.23	29.56	4933550
2010-03-02	29.58	29.78	29.58	29.65	4715437
2010-03-03	29.71	29.84	29.55	29.60	3626675
2010-03-04	29.66	29.68	29.46	29.66	5413242
2010-03-05	29.79	30.01	29.68	29.96	5190416
2010-03-08	30.08	30.08	29.95	29.96	3484323
2010-03-09	29.93	30.00	29.86	29.92	3937125
2010-03-10	29.97	30.00	29.79	29.93	3848150
2010-03-11	29.90	30.04	29.79	30.03	3665144
2010-03-12	30.07	30.13	29.77	29.84	5719226
2010-03-15	29.83	29.97	29.75	29.95	3791862
2010-03-16	29.91	30.32	29.89	30.30	5529171
2010-03-17	30.38	30.45	30.24	30.40	5891028
2010-03-18	30.34	30.50	30.18	30.26	4317041
2010-03-19	30.08	30.17	29.75	29.96	5765973
2010-03-22	29.84	29.89	29.66	29.76	5110215
2010-03-23	29.83	29.88	29.68	29.88	5823207
2010-03-24	29.78	29.88	29.53	29.57	6599328
2010-03-25	29.62	29.71	29.35	29.38	10484078
2010-03-26	29.37	29.57	29.30	29.45	8272516
2010-03-29	29.56	29.82	29.53	29.81	8611274
2010-03-30	29.77	29.94	29.72	29.73	5566000
2010-03-31	29.69	29.82	29.50	29.66	6036826
2010-04-01	29.80	30.12	29.76	30.07	5285451
2010-04-05	30.14	30.25	30.02	30.25	3550173
2010-04-06	30.01	30.50	30.01	30.50	4025556
2010-04-07	30.41	30.44	30.10	30.20	5835320
2010-04-08	30.07	30.14	29.93	30.02	4774312
2010-04-09	30.05	30.24	29.82	30.24	6605616
2010-04-12	30.27	30.40	30.25	30.32	4633629
2010-04-13	30.32	30.32	30.00	30.16	5240518
2010-04-14	30.15	30.26	30.04	30.19	4773200
2010-04-15	30.13	30.22	30.02	30.18	4765610
2010-04-16	30.12	30.18	29.76	29.83	7691374
2010-04-19	29.78	29.92	29.68	29.86	5285450
2010-04-20	30.05	30.24	30.00	30.24	3634014
2010-04-21	30.27	30.32	30.07	30.27	5036341
2010-04-22	30.13	30.41	30.06	30.37	6454556
2010-04-23	30.39	30.63	30.19	30.61	4490065
2010-04-26	30.60	30.71	30.48	30.50	5645446
2010-04-27	30.38	30.58	29.95	29.98	6357201
2010-04-28	30.10	30.33	29.97	30.29	6939611
2010-04-29	30.38	30.55	30.22	30.32	3278981
2010-04-30	30.35	30.74	30.33	30.44	4991462
2010-05-03	30.56	30.91	30.46	30.83	5653623
2010-05-04	30.65	30.70	30.15	30.30	9340729
2010-05-05	30.06	30.47	29.95	30.09	9189410
2010-05-06	29.99	30.08	25.76	29.26	18174283
2010-05-07	29.01	29.61	28.68	29.10	17669237
2010-05-10	29.78	30.19	29.63	30.00	9506258
2010-05-11	29.85	30.38	29.72	30.06	7226016
2010-05-12	30.10	30.40	29.97	30.31	5227013
2010-05-13	30.30	30.59	30.14	30.18	7051716
2010-05-14	30.05	30.23	29.78	29.93	7542619
2010-05-17	30.00	30.10	29.50	29.96	8477204
2010-05-18	30.10	30.21	29.62	29.67	7786906
2010-05-19	29.55	29.66	29.17	29.37	8552413
2010-05-20	28.92	29.01	28.45	28.49	11225097
2010-05-21	28.07	28.65	28.00	28.62	9875311
2010-05-24	28.61	28.82	28.34	28.35	6804188
2010-05-25	27.82	28.22	27.44	28.20	13531274
2010-05-26	28.49	28.53	28.05	28.19	7571255
2010-05-27	28.42	28.75	28.39	28.73	5422502
2010-05-28	28.77	29.02	28.65	28.76	7328947
2010-06-01	28.60	28.70	28.07	28.09	10813564
2010-06-02	28.24	28.71	28.09	28.68	6126921
2010-06-03	28.73	29.01	28.72	28.98	6986820
2010-06-04	28.65	28.70	28.03	28.12	8889773
2010-06-07	28.34	28.68	28.12	28.29	7605282
2010-06-08	28.25	28.72	28.17	28.66	11029421
2010-06-09	28.86	28.87	28.42	28.50	6174141
2010-06-10	28.71	29.25	28.71	29.20	6190715
2010-06-11	28.93	29.25	28.87	29.22	6026032
2010-06-14	29.38	29.60	29.33	29.39	5408939
2010-06-15	29.59	29.96	29.54	29.96	4782502
2010-06-16	29.71	30.25	29.71	30.15	6336473
2010-06-17	30.26	30.39	29.93	30.37	7351911
2010-06-18	30.09	30.15	29.95	30.08	4794617
2010-06-21	30.24	30.34	29.72	29.87	6213263
2010-06-22	29.87	29.88	29.06	29.13	10656699
2010-06-23	29.12	29.14	28.70	28.87	12423431
2010-06-24	28.76	29.12	28.69	28.71	7415075
2010-06-25	28.79	28.96	28.50	28.84	3897616
2010-06-28	28.93	29.18	28.67	29.03	6479235
2010-06-29	28.76	28.77	28.32	28.44	8740610
2010-06-30	28.34	28.74	28.15	28.26	6475098
2010-07-01	28.21	28.31	27.92	28.13	9990460
2010-07-02	28.18	28.34	28.08	28.16	6037171
2010-07-06	28.40	28.65	28.23	28.49	8784822
2010-07-07	28.50	29.41	28.49	29.37	7444101
2010-07-08	29.46	29.64	29.36	29.60	6385544
2010-07-09	29.55	29.84	29.46	29.80	7266672
2010-07-12	29.76	29.93	29.63	29.90	4138677
2010-07-13	30.05	30.19	29.83	30.00	8834472
2010-07-14	29.83	30.05	29.71	30.01	6321406
2010-07-15	30.00	30.29	29.81	30.21	7766522
2010-07-16	30.08	30.18	29.66	29.69	8235142
2010-07-19	29.80	30.25	29.75	30.15	6944247
2010-07-20	29.69	30.44	29.69	30.42	6744465
2010-07-21	30.40	30.42	29.80	29.95	6617915
2010-07-22	30.20	30.58	30.20	30.43	5530853
2010-07-23	30.45	30.52	30.21	30.48	7142161
2010-07-26	30.45	30.70	30.45	30.70	5062200
2010-07-27	30.82	31.20	30.72	31.15	21684642
2010-07-28	31.14	31.15	30.94	31.00	8070048
2010-07-29	31.03	31.19	30.41	30.52	8314200
2010-07-30	30.35	30.53	30.17	30.37	9082433
2010-08-02	30.78	31.00	30.64	31.00	7628038
2010-08-03	30.90	31.12	30.81	30.85	4248338
2010-08-04	30.91	30.98	30.66	30.98	5127803
2010-08-05	30.74	30.95	30.66	30.93	3665299
2010-08-06	30.78	31.00	30.55	30.99	6328419
2010-08-09	31.05	31.24	31.03	31.10	4701094
2010-08-10	31.01	31.45	30.81	31.28	9234088
2010-08-11	30.89	30.94	30.64	30.65	9512924
2010-08-12	30.38	30.69	30.31	30.59	6465522
2010-08-13	30.51	30.90	30.48	30.70	5886740
2010-08-16	30.59	30.78	30.33	30.70	8452985
2010-08-17	31.01	31.18	30.78	31.00	6973728
2010-08-18	30.94	31.05	30.60	30.83	20505219
2010-08-19	30.70	30.76	30.21	30.39	10088269
2010-08-20	30.34	30.53	30.15	30.47	8124701
2010-08-23	30.55	30.91	30.54	30.67	5509554
2010-08-24	30.44	30.93	30.36	30.72	13737374
2010-08-25	30.60	30.77	30.35	30.70	10712045
2010-08-26	30.80	30.80	30.47	30.56	6863817
2010-08-27	30.57	31.15	30.43	31.14	9926130
2010-08-30	31.11	31.14	30.67	30.67	8391126
2010-08-31	30.61	30.94	30.40	30.81	8936389
2010-09-01	31.05	31.53	30.95	31.48	8258514
2010-09-02	31.52	31.56	31.21	31.48	6005829
2010-09-03	31.57	31.64	31.35	31.62	5359765
2010-09-07	31.56	31.74	31.45	31.46	4926270
2010-09-08	31.54	31.62	31.29	31.31	4892678
2010-09-09	31.52	31.69	31.50	31.62	5402156
2010-09-10	31.56	31.56	31.32	31.44	6233669
2010-09-13	31.73	31.73	31.50	31.55	4950462
2010-09-14	31.55	31.64	31.34	31.51	5181461
2010-09-15	31.46	31.48	31.24	31.33	5879857
2010-09-16	31.28	31.34	31.09	31.22	5321678
2010-09-17	31.06	31.09	30.76	30.85	9963879
2010-09-20	30.98	31.29	30.85	31.26	5753840
2010-09-21	31.29	31.33	31.03	31.10	7369063
2010-09-22	31.08	31.44	31.08	31.32	8011736
2010-09-23	31.15	31.32	30.93	30.96	6829320
2010-09-24	31.30	31.55	31.26	31.46	4976850
2010-09-27	31.51	31.68	31.42	31.52	9402773
2010-09-28	31.56	31.68	31.31	31.54	5150549
2010-09-29	31.51	31.60	31.27	31.48	4921887
2010-09-30	31.65	31.71	31.31	31.38	11023137
2010-10-01	31.41	31.65	31.34	31.55	6427973
2010-10-04	31.59	31.75	31.33	31.49	4684604
2010-10-05	31.70	31.87	31.64	31.84	4531872
2010-10-06	31.84	31.86	31.57	31.69	4607022
2010-10-07	31.80	31.89	31.63	31.75	3699461
2010-10-08	31.80	31.88	31.65	31.85	3846228
2010-10-11	31.90	31.97	31.76	31.86	3736054
2010-10-12	31.94	31.94	31.58	31.73	4023370
2010-10-13	31.99	31.99	31.73	31.85	4086996
2010-10-14	31.86	31.97	31.66	31.80	4144540
2010-10-15	31.99	32.00	31.73	31.90	5788008
2010-10-18	31.97	32.27	31.90	31.90	4468222
2010-10-19	31.98	32.21	31.85	31.96	8429622
2010-10-20	32.05	32.40	32.04	32.22	3932210
2010-10-21	32.30	32.39	31.90	32.08	5888928
2010-10-22	32.10	32.13	31.75	31.89	4291878
2010-10-25	32.08	32.08	31.73	31.80	5277400
2010-10-26	31.71	31.77	31.57	31.72	3891189
2010-10-27	31.56	31.61	31.25	31.59	6006327
2010-10-28	31.73	31.78	31.52	31.67	5376252
2010-10-29	31.56	31.78	31.47	31.72	4173325
2010-11-01	31.84	31.96	31.26	31.41	7352118
2010-11-02	31.62	31.86	31.62	31.78	4136084
2010-11-03	31.88	31.92	31.50	31.72	8632459
2010-11-04	32.11	32.11	31.91	32.06	8827590
2010-11-05	32.02	32.10	31.92	32.05	5357388
2010-11-08	32.01	32.01	31.75	31.87	3778419
2010-11-09	31.93	32.03	31.66	31.76	9396228
2010-11-10	31.72	31.80	31.40	31.62	7738876
2010-11-11	31.54	31.61	31.47	31.60	4907528
2010-11-12	31.50	31.50	31.21	31.34	7300922
2010-11-15	31.45	31.63	31.43	31.45	3618562
2010-11-16	31.34	31.38	30.90	31.08	9276583
2010-11-17	31.12	31.19	30.99	31.07	5405837
2010-11-18	31.31	31.33	31.10	31.25	4427318
2010-11-19	31.16	31.27	30.91	31.13	4370495
2010-11-22	31.09	31.27	30.91	31.22	4288063
2010-11-23	31.00	31.00	30.77	30.88	6308141
2010-11-24	31.06	31.09	30.94	31.07	3310796
2010-11-26	30.90	31.11	30.80	30.86	1970614
2010-11-29	30.77	30.85	30.51	30.80	6140989
2010-11-30	30.54	30.89	30.54	30.76	5634552
2010-12-01	31.10	31.16	30.92	31.12	5782430
2010-12-02	31.08	31.21	30.97	31.21	9448174
2010-12-03	31.10	31.31	31.02	31.28	5911320
2010-12-06	31.27	31.31	31.15	31.19	4160806
2010-12-07	31.35	31.42	30.95	30.98	9994386
2010-12-08	31.05	31.11	30.80	30.87	8467063
2010-12-09	31.02	31.04	30.84	31.00	6411232
2010-12-10	31.06	31.17	31.04	31.12	4496872
2010-12-13	31.18	31.35	31.15	31.27	6376567
2010-12-14	31.36	31.47	31.28	31.35	5066962
2010-12-15	31.29	31.39	31.07	31.08	10642805
2010-12-16	31.11	31.37	30.96	31.36	5598760
2010-12-17	30.97	31.15	30.82	31.15	6161108
2010-12-20	31.22	31.28	31.07	31.19	4996166
2010-12-21	31.22	31.31	31.16	31.20	3207440
2010-12-22	31.20	31.42	31.20	31.34	3389274
2010-12-23	31.38	31.46	31.30	31.36	2874006
2010-12-27	31.36	31.50	31.24	31.38	2141551
2010-12-28	31.42	31.49	31.28	31.49	1179062
2010-12-29	31.54	31.54	31.32	31.38	1854769
2010-12-30	31.34	31.47	31.29	31.33	2475625
2010-12-31	31.33	31.46	31.29	31.34	2171295
2011-01-03	31.47	31.57	31.33	31.49	3536331
2011-01-04	31.49	31.71	31.30	31.64	4981413
2011-01-05	31.54	31.57	31.40	31.44	4598802
2011-01-06	31.47	31.50	31.24	31.47	5707064
2011-01-07	31.52	31.60	31.29	31.58	5091992
2011-01-10	31.50	31.50	31.23	31.41	6357179
2011-01-11	31.53	31.59	31.36	31.46	3186643
2011-01-12	31.54	31.77	31.54	31.62	4189741
2011-01-13	31.64	31.67	31.45	31.59	6799789
2011-01-14	31.55	31.76	31.49	31.74	5501016
2011-01-18	31.74	31.85	31.68	31.82	3594698
2011-01-19	31.84	31.89	31.69	31.74	4824832
2011-01-20	31.78	32.07	31.75	31.98	8613000
2011-01-21	32.18	32.18	31.88	31.95	7604984
2011-01-24	32.02	32.21	31.95	32.13	3660972
2011-01-25	32.07	32.20	31.94	32.08	8516857
2011-01-26	32.12	32.12	31.87	31.96	5554577
2011-01-27	31.87	32.16	31.87	32.08	3504398
2011-01-28	32.10	32.15	31.64	31.65	5662390
2011-01-31	31.80	31.84	31.65	31.72	4012818
2011-02-01	31.89	32.05	31.76	32.04	5294621
2011-02-02	31.95	32.01	31.84	31.87	3144956
2011-02-03	31.84	32.04	31.71	32.00	7417787
2011-02-04	31.96	32.02	31.60	31.80	4927311
2011-02-07	31.79	32.03	31.77	32.01	3722163
2011-02-08	32.04	32.05	31.91	32.00	3741156
2011-02-09	31.96	32.04	31.83	32.00	4290136
2011-02-10	31.97	32.09	31.95	32.06	4245842
2011-02-11	32.00	32.18	31.94	32.00	9252831
2011-02-14	31.98	32.02	31.65	31.77	4134387
2011-02-15	31.77	31.92	31.65	31.87	3225554
2011-02-16	31.92	31.96	31.63	31.80	5413246
2011-02-17	31.87	31.96	31.78	31.86	8173639
2011-02-18	31.88	31.96	31.80	31.91	2978267
2011-02-22	31.69	31.88	31.63	31.77	6011887
2011-02-23	31.73	31.89	31.67	31.70	5419092
2011-02-24	31.63	31.77	31.49	31.58	7090445
2011-02-25	31.64	31.78	31.56	31.76	3947919
2011-02-28	31.86	32.23	31.80	32.11	12307453
2011-03-01	32.00	32.24	31.78	31.79	12154614
2011-03-02	31.80	31.93	31.72	31.84	5759795
2011-03-03	31.99	32.26	31.99	32.20	5779585
2011-03-04	32.17	32.23	31.77	32.01	7340511
2011-03-07	32.14	32.38	32.05	32.13	10805388
2011-03-08	32.24	32.56	32.13	32.49	6721853
2011-03-09	32.50	32.89	32.45	32.82	13105763
2011-03-10	32.70	32.71	32.43	32.45	10856917
2011-03-11	32.40	32.64	32.34	32.52	5031848
2011-03-14	32.16	32.20	31.87	32.09	18974027
2011-03-15	31.50	31.65	31.37	31.48	14255968
2011-03-16	31.43	31.51	30.74	30.99	15344250
2011-03-17	31.28	31.30	30.79	31.03	12025198
2011-03-18	31.07	31.15	30.75	30.88	9099730
2011-03-21	31.21	31.34	31.09	31.24	5087302
2011-03-22	31.29	31.44	31.16	31.29	7269688
2011-03-23	31.26	31.34	31.08	31.27	5621875
2011-03-24	31.48	31.48	31.19	31.40	6197091
2011-03-25	31.40	31.53	31.36	31.39	3378164
2011-03-28	31.41	31.58	31.28	31.28	4589792
2011-03-29	31.30	31.62	31.21	31.59	5438068
2011-03-30	31.75	32.07	31.67	31.95	5574715
2011-03-31	31.94	31.97	31.80	31.87	5503697
2011-04-01	32.09	32.15	31.95	32.12	6176758
2011-04-04	32.20	32.20	31.99	32.10	3974110
2011-04-05	32.09	32.12	31.95	31.97	4024588
2011-04-06	32.12	32.26	32.02	32.20	3769890
2011-04-07	32.15	32.20	31.95	32.07	5339998
2011-04-08	32.22	32.24	31.84	31.98	5961836
2011-04-11	31.92	31.98	31.49	31.56	9345776
2011-04-12	31.48	31.63	31.35	31.48	8531292
2011-04-13	31.60	31.82	31.56	31.56	5305324
2011-04-14	31.42	31.82	31.40	31.75	5781143
2011-04-15	31.84	32.20	31.80	32.10	7161607
2011-04-18	31.91	32.01	31.63	31.82	7150228
2011-04-19	31.88	31.89	31.73	31.83	5657474
2011-04-20	32.09	32.27	32.04	32.24	5869577
2011-04-21	32.23	32.27	32.12	32.24	4065724
2011-04-25	32.27	32.34	32.17	32.28	2505223
2011-04-26	32.30	32.58	32.30	32.54	5278804
2011-04-27	32.64	32.86	32.56	32.80	6107985
2011-04-28	32.78	33.12	32.76	33.09	6760598
2011-04-29	33.06	33.18	32.96	33.16	8737093
2011-05-02	33.22	33.32	33.12	33.17	5549859
2011-05-03	33.18	33.61	33.06	33.38	16424626
2011-05-04	33.38	33.43	33.13	33.34	8646412
2011-05-05	33.30	33.32	32.96	33.10	5734295
2011-05-06	33.41	33.54	33.16	33.29	5740709
2011-05-09	33.25	33.39	33.11	33.36	3922391
2011-05-10	33.51	33.92	33.45	33.84	8579220
2011-05-11	33.84	33.84	33.55	33.73	4102130
2011-05-12	33.73	34.10	33.67	34.07	5885018
2011-05-13	34.15	34.17	33.73	33.91	6912554
2011-05-16	33.87	34.25	33.88	33.95	8112808
2011-05-17	33.86	34.21	33.86	34.20	8710843
2011-05-18	34.18	34.23	33.90	34.09	5450399
2011-05-19	34.10	34.24	34.01	34.17	3202656
2011-05-20	34.14	34.30	33.98	34.13	4473993
2011-05-23	33.82	34.09	33.72	33.73	6021649
2011-05-24	33.74	33.88	33.67	33.70	4458529
2011-05-25	33.62	33.79	33.35	33.63	6271109
2011-05-26	33.55	33.67	33.36	33.62	3801780
2011-05-27	33.68	33.81	33.56	33.62	4500855
2011-05-31	33.91	33.93	33.67	33.87	6378688
2011-06-01	33.84	33.86	33.51	33.52	7165734
2011-06-02	33.49	33.50	33.19	33.42	6202211
2011-06-03	33.11	33.38	32.98	33.19	6092823
2011-06-06	33.13	33.19	32.94	33.04	5288610
2011-06-07	33.17	33.39	33.07	33.08	10147010
2011-06-08	33.13	33.25	33.01	33.16	8009657
2011-06-09	33.22	33.33	33.03	33.19	5690043
2011-06-10	33.09	33.18	32.97	32.97	8339869
2011-06-13	33.08	33.24	32.94	33.12	5189654
2011-06-14	33.40	33.40	33.04	33.25	7116932
2011-06-15	33.09	33.29	32.75	32.84	7658193
2011-06-16	32.92	33.23	32.89	33.10	8250940
2011-06-17	33.11	33.17	32.91	32.99	7803727
2011-06-20	32.91	33.19	32.77	33.18	4195031
2011-06-21	33.31	33.36	33.09	33.20	5121173
2011-06-22	33.14	33.19	32.93	32.98	5115876
2011-06-23	32.76	32.79	32.43	32.70	9552945
2011-06-24	32.78	33.06	32.76	32.80	5191968
2011-06-27	32.83	33.10	32.83	33.04	3643749
2011-06-28	33.05	33.27	33.02	33.19	5749462
2011-06-29	33.30	33.42	33.18	33.41	5926877
2011-06-30	33.49	33.51	33.22	33.48	4462911
2011-07-01	33.48	33.93	33.44	33.88	9083856
2011-07-05	33.87	33.90	33.63	33.68	5957215
2011-07-06	33.65	33.85	33.53	33.75	4050260
2011-07-07	33.98	33.99	33.72	33.89	7832362
2011-07-08	33.71	33.80	33.56	33.76	5926898
2011-07-11	33.53	33.54	33.25	33.40	7473867
2011-07-12	33.33	33.75	33.26	33.55	6081393
2011-07-13	33.68	33.75	33.40	33.46	4458342
2011-07-14	33.48	33.62	33.27	33.31	7400004
2011-07-15	33.34	33.46	33.18	33.36	6034359
2011-07-18	33.29	33.33	32.97	33.04	6543231
2011-07-19	33.14	33.38	32.89	33.33	8017156
2011-07-20	33.35	33.65	33.26	33.53	3627585
2011-07-21	33.65	34.09	33.65	34.03	7551037
2011-07-22	34.11	34.11	33.77	33.82	4430618
2011-07-25	33.59	34.06	33.59	33.94	4885464
2011-07-26	33.99	33.99	33.74	33.82	4823045
2011-07-27	33.76	33.90	33.65	33.72	13818474
2011-07-28	33.71	33.73	33.47	33.51	5639285
2011-07-29	33.22	33.46	33.08	33.17	10200549
2011-08-01	33.48	33.51	33.03	33.26	7551531
2011-08-02	33.13	33.21	32.70	32.70	9369292
2011-08-03	32.74	32.76	32.28	32.70	12982610
2011-08-04	32.42	32.60	31.63	31.63	17028283
2011-08-05	31.90	32.16	31.30	31.89	21967387
2011-08-08	31.44	31.72	30.08	30.21	17827983
2011-08-09	30.80	31.25	29.45	31.19	24731346
2011-08-10	30.80	31.40	30.48	30.60	16835606
2011-08-11	30.69	32.21	30.69	31.89	17466472
2011-08-12	32.11	32.27	31.55	31.70	9703757
2011-08-15	31.97	32.85	31.91	32.82	27836638
2011-08-16	32.53	32.84	32.36	32.74	11301900
2011-08-17	32.92	33.29	32.86	32.98	13994365
2011-08-18	32.49	32.69	32.09	32.59	22508240
2011-08-19	32.32	32.67	32.18	32.39	15167285
2011-08-22	32.88	32.88	32.13	32.31	19818206
2011-08-23	32.53	32.90	32.11	32.89	15727415
2011-08-24	32.83	33.60	32.82	33.60	14305559
2011-08-25	33.71	33.71	32.89	33.05	14284875
2011-08-26	32.91	33.18	32.24	33.00	12521806
2011-08-29	33.34	33.68	33.29	33.66	14857024
2011-08-30	33.62	33.80	33.47	33.67	7754594
2011-08-31	33.79	33.99	33.71	33.89	9643698
2011-09-01	33.94	34.08	33.66	33.67	10671106
2011-09-02	33.24	33.51	33.21	33.29	8912413
2011-09-06	32.63	33.16	32.40	33.13	11566520
2011-09-07	33.40	33.54	33.22	33.50	7569582
2011-09-08	33.42	33.80	33.31	33.48	6843239
2011-09-09	33.26	33.26	32.60	32.80	14075635
2011-09-12	32.63	33.08	32.50	33.07	7650320
2011-09-13	33.17	33.29	32.83	33.26	7174724
2011-09-14	33.43	33.79	33.03	33.52	7024639
2011-09-15	33.85	34.04	33.60	33.94	5910919
2011-09-16	33.63	34.07	33.63	33.98	8065540
2011-09-19	33.61	33.92	33.50	33.79	7280708
2011-09-20	34.07	34.72	33.89	34.28	18209107
2011-09-21	34.28	34.47	33.65	33.65	13772202
2011-09-22	33.10	33.22	32.73	33.08	27630048
2011-09-23	32.99	33.57	32.94	33.41	12023697
2011-09-26	33.54	33.72	33.33	33.68	10965901
2011-09-27	34.12	34.16	33.65	33.80	9169861
2011-09-28	33.96	34.02	33.42	33.46	12533509
2011-09-29	33.89	34.07	33.62	34.00	12232923
2011-09-30	33.70	34.04	33.61	33.62	10461458
2011-10-03	33.60	33.88	32.82	32.82	15331654
2011-10-04	32.68	32.73	31.94	32.66	22271053
2011-10-05	32.67	32.81	32.22	32.68	13081364
2011-10-06	32.72	33.26	32.68	33.26	12192746
2011-10-07	33.32	33.62	33.19	33.40	10607973
2011-10-10	33.66	34.07	33.66	34.05	6796138
2011-10-11	33.91	33.97	33.55	33.74	12097372
2011-10-12	33.87	33.87	33.58	33.66	6452963
2011-10-13	33.56	33.73	33.26	33.66	7803822
2011-10-14	33.79	33.99	33.70	33.98	9624866
2011-10-17	33.77	34.01	33.77	33.84	4726803
2011-10-18	33.72	34.28	33.60	34.08	10923528
2011-10-19	34.06	34.59	34.04	34.11	8798424
2011-10-20	34.10	34.44	34.07	34.30	5656435
2011-10-21	34.56	34.90	34.56	34.88	7494586
2011-10-24	34.95	34.95	34.64	34.73	8565540
2011-10-25	34.65	34.74	34.27	34.34	9675456
2011-10-26	34.61	34.70	34.29	34.48	8363479
2011-10-27	35.07	35.47	35.00	35.30	13191797
2011-10-28	35.28	35.28	34.83	35.01	11931982
2011-10-31	34.83	35.18	34.80	34.85	5709538
2011-11-01	34.35	34.60	34.05	34.12	12201966
2011-11-02	34.56	34.98	34.55	34.72	9591959
2011-11-03	34.82	35.25	34.77	35.14	10420627
2011-11-04	34.95	35.05	34.56	34.98	5633057
2011-11-07	35.01	35.20	34.76	35.17	5037639
2011-11-08	35.25	35.40	34.94	35.40	6099719
2011-11-09	34.98	35.07	34.56	34.63	8024933
2011-11-10	34.91	35.02	34.62	34.86	7519912
2011-11-11	35.17	35.36	35.13	35.36	4165885
2011-11-14	35.30	35.37	34.91	34.94	8015396
2011-11-15	34.98	35.12	34.82	35.00	4313495
2011-11-16	34.84	35.00	34.56	34.58	5745804
2011-11-17	34.59	34.73	34.13	34.40	5649372
2011-11-18	34.58	34.73	34.46	34.64	4829963
2011-11-21	34.41	34.41	33.96	34.21	6911384
2011-11-22	34.24	34.24	33.70	33.79	15889856
2011-11-23	33.56	33.61	33.18	33.26	6271690
2011-11-25	33.19	33.61	33.19	33.43	2689638
2011-11-28	33.99	34.12	33.69	33.85	4865753
2011-11-29	33.92	34.34	33.92	34.22	4731721
2011-11-30	34.96	35.21	34.80	35.20	7202336
2011-12-01	35.16	35.31	35.03	35.11	5685436
2011-12-02	35.32	35.32	34.70	34.75	11776109
2011-12-05	35.27	35.27	34.85	35.02	7172803
2011-12-06	35.10	35.31	34.96	35.12	5373093
2011-12-07	35.07	35.20	34.83	35.07	5277678
2011-12-08	34.94	35.00	34.48	34.56	6902515
2011-12-09	34.72	35.08	34.66	35.00	11489256
2011-12-12	34.81	34.95	34.45	34.70	10144510
2011-12-13	34.85	35.23	34.75	34.83	6874967
2011-12-14	34.80	34.97	34.58	34.61	6107105
2011-12-15	34.79	35.14	34.79	35.03	9144253
2011-12-16	34.90	34.92	34.47	34.54	7767581
2011-12-19	34.72	34.78	34.22	34.28	6709318
2011-12-20	34.55	35.05	34.55	35.01	6544881
2011-12-21	35.05	35.57	35.05	35.53	9672213
2011-12-22	35.63	35.65	35.47	35.57	4085340
2011-12-23	35.69	35.96	35.68	35.80	3219092
2011-12-27	35.83	36.16	35.78	36.09	3243691
2011-12-28	36.23	36.23	35.90	35.96	3152575
2011-12-29	36.02	36.24	35.99	36.24	3962420
2011-12-30	36.26	36.27	35.96	35.98	4092732
2012-01-03	36.18	36.25	35.23	35.34	19185183
2012-01-04	35.24	35.45	35.13	35.14	5775197
2012-01-05	35.10	35.32	34.91	35.21	12112571
2012-01-06	35.27	35.30	34.98	35.02	7305487
2012-01-09	35.13	35.20	34.91	35.07	4527301
2012-01-10	35.32	35.37	35.09	35.12	4508517
2012-01-11	35.10	35.14	34.90	34.96	6162974
2012-01-12	35.01	35.17	34.80	34.91	6014434
2012-01-13	34.82	34.89	34.62	34.89	6017243
2012-01-17	35.09	35.25	34.78	34.86	6638122
2012-01-18	34.88	34.91	34.66	34.85	5943385
2012-01-19	34.88	34.91	34.53	34.56	7629576
2012-01-20	34.56	34.66	34.45	34.61	6336713
2012-01-23	34.56	34.95	34.55	34.75	24398008
2012-01-24	34.58	34.62	34.40	34.47	4996382
2012-01-25	34.41	35.09	34.14	35.04	12932322
2012-01-26	35.11	35.27	34.94	35.16	7350445
2012-01-27	35.07	35.07	34.60	34.73	8097870
2012-01-30	34.60	34.60	34.30	34.51	9475059
2012-01-31	34.59	34.69	34.46	34.68	7359857
2012-02-01	34.76	34.88	34.69	34.80	8196408
2012-02-02	34.84	34.96	34.67	34.74	8038532
2012-02-03	34.78	34.98	34.62	34.83	9231489
2012-02-06	34.78	34.80	34.59	34.68	6076968
2012-02-07	34.66	35.04	34.50	34.93	6928817
2012-02-08	35.01	35.01	34.73	34.97	6418227
2012-02-09	34.91	34.97	34.76	34.87	6858396
2012-02-10	34.72	34.86	34.67	34.80	4558571
2012-02-13	34.95	35.01	34.73	34.76	6714853
2012-02-14	34.75	34.86	34.61	34.77	5586565
2012-02-15	34.81	34.89	34.56	34.70	7347508
2012-02-16	34.75	35.17	34.68	35.07	7382189
2012-02-17	35.14	35.27	34.96	35.05	4629539
2012-02-21	35.13	35.13	34.87	34.92	5919663
2012-02-22	34.88	35.09	34.83	34.96	4567409
2012-02-23	35.00	35.06	34.81	34.93	4838945
2012-02-24	34.98	35.19	34.88	35.08	3325110
2012-02-27	35.04	35.12	34.87	35.07	4689554
2012-02-28	35.06	35.11	34.80	34.90	6827367
2012-02-29	34.92	35.06	34.69	34.89	6141701
2012-03-01	34.90	35.10	34.85	34.98	5531987
2012-03-02	34.99	35.07	34.85	34.96	4865483
2012-03-05	34.97	35.11	34.76	35.04	4669001
2012-03-06	34.91	34.94	34.70	34.90	7338126
2012-03-07	34.97	34.97	34.65	34.92	6244363
2012-03-08	34.92	35.10	34.90	35.03	5522878
2012-03-09	35.13	35.21	34.92	35.17	3890736
2012-03-12	35.26	35.64	35.18	35.57	8024004
2012-03-13	35.69	35.72	35.46	35.69	6161288
2012-03-14	35.62	35.74	35.12	35.16	8634716
2012-03-15	35.23	35.29	34.95	35.13	6394434
2012-03-16	34.75	34.81	34.62	34.78	7598718
2012-03-19	34.75	34.88	34.54	34.54	11463948
2012-03-20	34.52	34.68	34.44	34.58	6933844
2012-03-21	34.60	34.70	34.50	34.51	4357614
2012-03-22	34.49	34.62	34.37	34.59	10250725
2012-03-23	34.62	34.69	34.52	34.61	5177387
2012-03-26	34.71	34.94	34.64	34.84	7002899
2012-03-27	34.85	35.08	34.79	35.01	4604283
2012-03-28	35.00	35.03	34.59	34.72	6668296
2012-03-29	34.63	34.88	34.39	34.86	6731412
2012-03-30	34.96	35.06	34.85	35.05	5370338
2012-04-02	35.03	35.34	34.93	35.22	12073872
2012-04-03	35.21	35.24	34.96	35.20	5757603
2012-04-04	35.01	35.22	34.99	35.15	7970507
2012-04-05	35.00	35.06	34.78	34.89	4697319
2012-04-09	34.66	34.79	34.61	34.71	5026476
2012-04-10	34.56	34.64	34.17	34.26	7641285
2012-04-11	34.47	34.48	34.26	34.34	4920873
2012-04-12	34.39	34.45	34.19	34.45	5843864
2012-04-13	34.39	34.65	34.31	34.33	5347329
2012-04-16	34.43	34.77	34.36	34.66	7289489
2012-04-17	34.83	34.89	34.48	34.83	5592797
2012-04-18	34.79	34.93	34.67	34.78	3588485
2012-04-19	34.74	34.82	34.55	34.68	5015696
2012-04-20	34.75	35.08	34.66	35.02	7783976
2012-04-23	34.86	34.90	34.71	34.87	5590493
2012-04-24	34.83	35.13	34.83	35.11	6243276
2012-04-25	35.21	35.34	35.06	35.29	6236920
2012-04-26	35.21	35.54	35.21	35.49	4265918
2012-04-27	35.55	35.66	35.44	35.61	5043325
2012-04-30	35.59	35.71	35.46	35.66	7046231
2012-05-01	35.70	35.94	35.57	35.84	9260358
2012-05-02	35.78	35.82	35.58	35.63	5505647
2012-05-03	35.60	35.85	35.47	35.52	5859920
2012-05-04	35.48	35.74	35.48	35.57	6873407
2012-05-07	35.46	35.55	35.38	35.50	3876938
2012-05-08	35.36	35.60	35.33	35.56	5414128
2012-05-09	35.34	35.72	35.29	35.58	5278403
2012-05-10	35.74	36.04	35.68	35.91	4464953
2012-05-11	35.86	36.14	35.81	35.93	3129893
2012-05-14	35.75	36.02	35.67	35.89	5049273
2012-05-15	35.81	35.93	35.57	35.64	5724355
2012-05-16	35.74	35.80	35.59	35.69	7146281
2012-05-17	35.74	35.78	35.48	35.49	6345448
2012-05-18	35.56	35.74	35.38	35.42	6890404
2012-05-21	35.45	35.52	35.30	35.46	5466594
2012-05-22	35.60	35.80	35.55	35.71	6954303
2012-05-23	35.64	35.79	35.34	35.52	5736105
2012-05-24	35.55	35.86	35.47	35.66	6454200
2012-05-25	35.69	35.88	35.67	35.78	4855795
2012-05-29	35.91	35.91	35.72	35.89	4097847
2012-05-30	35.75	36.04	35.60	35.67	3960979
2012-05-31	35.65	36.07	35.61	35.86	6017216
2012-06-01	35.59	35.93	35.56	35.71	11160941
2012-06-04	35.75	35.87	35.66	35.83	5766276
2012-06-05	35.80	36.13	35.73	35.96	4298734
2012-06-06	36.12	36.46	36.02	36.46	8899109
2012-06-07	36.60	36.77	36.60	36.74	7374029
2012-06-08	36.71	36.88	36.53	36.82	6729739
2012-06-11	37.00	37.16	36.75	36.79	7416919
2012-06-12	36.76	36.86	36.50	36.83	4735782
2012-06-13	36.71	36.99	36.59	36.84	6663624
2012-06-14	36.90	37.20	36.86	37.09	5843497
2012-06-15	36.88	37.00	36.76	36.93	5953327
2012-06-18	36.78	37.13	36.78	37.07	5172662
2012-06-19	37.17	37.27	36.99	36.99	5585131
2012-06-20	36.99	37.03	36.50	36.63	7389672
2012-06-21	36.67	36.86	36.21	36.25	9589984
2012-06-22	36.35	36.39	36.20	36.26	3455204
2012-06-25	36.00	36.25	36.00	36.19	5324931
2012-06-26	36.21	36.39	36.13	36.24	3981538
2012-06-27	36.43	36.78	36.34	36.65	5224679
2012-06-28	36.48	36.78	36.37	36.78	4230785
2012-06-29	37.10	37.18	36.77	36.99	7620057
2012-07-02	37.11	37.30	36.91	37.22	11588589
2012-07-03	37.18	37.30	37.01	37.13	2762659
2012-07-05	37.08	37.15	36.88	36.91	8851707
2012-07-06	36.74	36.90	36.65	36.83	5470908
2012-07-09	36.75	36.83	36.56	36.71	8701492
2012-07-10	36.75	36.91	36.72	36.77	4029674
2012-07-11	36.84	37.04	36.75	36.96	4113100
2012-07-12	36.93	37.10	36.83	37.01	5267558
2012-07-13	37.09	37.39	37.04	37.34	7063768
2012-07-16	37.30	37.38	37.24	37.32	5139346
2012-07-17	37.35	37.51	37.17	37.40	5731560
2012-07-18	37.37	37.56	37.25	37.52	5439509
2012-07-19	37.61	37.66	37.29	37.59	5405665
2012-07-20	37.51	37.78	37.43	37.67	9016454
2012-07-23	37.55	37.67	37.30	37.42	4515596
2012-07-24	37.37	37.41	36.90	37.09	10023458
2012-07-25	37.16	37.28	36.90	37.07	3573844
2012-07-26	37.30	37.71	37.30	37.65	6126826
2012-07-27	37.71	38.19	37.71	38.09	5244789
2012-07-30	37.95	38.34	37.89	38.23	6785142
2012-07-31	38.36	38.36	37.91	37.92	4192221
2012-08-01	38.00	38.54	37.63	37.63	15694808
2012-08-02	37.53	37.66	37.09	37.42	7947571
2012-08-03	37.65	37.89	37.60	37.86	6819340
2012-08-06	38.02	38.06	37.72	37.77	6325330
2012-08-07	37.80	37.89	37.37	37.38	9218738
2012-08-08	37.39	37.45	37.20	37.43	4914660
2012-08-09	37.38	37.51	37.34	37.43	4546704
2012-08-10	37.43	37.60	37.30	37.54	6133956
2012-08-13	37.46	37.54	37.37	37.50	3798470
2012-08-14	37.57	37.62	37.36	37.46	6661925
2012-08-15	37.42	37.45	37.28	37.28	5521837
2012-08-16	37.35	37.38	37.15	37.19	7882035
2012-08-17	37.32	37.32	37.02	37.09	6404016
2012-08-20	37.05	37.16	36.95	37.16	5328123
2012-08-21	37.15	37.22	36.89	36.89	8072796
2012-08-22	36.85	36.97	36.76	36.83	5606946
2012-08-23	36.83	36.84	36.41	36.45	7974381
2012-08-24	36.35	36.67	36.35	36.62	3276903
2012-08-27	36.60	36.76	36.57	36.70	4070256
2012-08-28	36.66	36.71	36.52	36.63	3174088
2012-08-29	36.60	36.64	36.48	36.57	5388676
2012-08-30	36.51	36.51	36.33	36.39	2085523
2012-08-31	36.50	36.52	36.24	36.35	6148286
2012-09-04	36.29	36.54	36.24	36.49	12968744
2012-09-05	36.48	36.53	36.31	36.33	3536698
2012-09-06	36.38	36.75	36.38	36.74	5533172
2012-09-07	36.75	36.80	36.56	36.62	5114718
2012-09-10	36.63	36.72	36.58	36.58	3711433
2012-09-11	36.56	36.61	36.46	36.49	3380242
2012-09-12	36.54	36.54	36.24	36.28	3836922
2012-09-13	36.25	36.82	36.25	36.79	8450383
2012-09-14	36.76	36.83	36.44	36.54	9104067
2012-09-17	36.48	36.63	36.26	36.31	5183422
2012-09-18	36.34	36.34	36.12	36.20	10369885
2012-09-19	36.17	36.36	36.14	36.24	12557050
2012-09-20	36.22	36.44	36.20	36.39	4761365
2012-09-21	36.13	36.13	35.91	36.03	7589312
2012-09-24	35.97	36.43	35.97	36.37	8215187
2012-09-25	36.44	36.55	36.28	36.29	6727829
2012-09-26	36.35	36.66	36.29	36.37	6329518
2012-09-27	36.42	36.45	36.17	36.23	7002050
2012-09-28	36.20	36.45	36.04	36.39	7965910
2012-10-01	36.43	36.59	36.21	36.22	7193735
2012-10-02	36.32	36.48	36.23	36.41	6198537
2012-10-03	36.49	36.68	36.45	36.59	4703315
2012-10-04	36.66	36.96	36.66	36.80	6686514
2012-10-05	36.89	36.95	36.68	36.74	4594241
2012-10-08	36.68	36.86	36.59	36.80	5426770
2012-10-09	36.73	36.88	36.65	36.73	5488569
2012-10-10	36.73	36.84	36.57	36.67	3819766
2012-10-11	36.74	36.92	36.63	36.71	5926295
2012-10-12	36.80	36.84	36.42	36.50	4181221
2012-10-15	36.50	36.68	36.31	36.65	4843085
2012-10-16	36.71	36.88	36.65	36.79	8356673
2012-10-17	36.88	37.29	36.80	37.24	9853953
2012-10-18	37.25	37.42	37.15	37.41	5445041
2012-10-19	37.37	37.44	37.05	37.11	7839025
2012-10-22	37.07	37.08	36.83	37.01	4743974
2012-10-23	36.75	36.85	36.53	36.67	6892056
2012-10-24	36.64	36.73	36.38	36.40	5776367
2012-10-25	36.51	36.61	36.30	36.58	5650539
2012-10-26	36.57	36.68	36.42	36.58	7486049
2012-10-31	36.79	37.05	36.62	36.90	11070062
2012-11-01	37.05	37.09	36.47	36.51	8434930
2012-11-02	36.50	36.70	36.23	36.26	4297516
2012-11-05	36.19	36.19	35.62	35.67	8286024
2012-11-06	35.71	35.87	35.57	35.69	8265506
2012-11-07	35.49	35.58	34.74	34.94	12003087
2012-11-08	34.97	35.36	34.87	34.88	9673713
2012-11-09	34.80	34.93	34.63	34.67	9679651
2012-11-12	34.61	34.69	34.29	34.38	7119884
2012-11-13	34.26	34.72	34.25	34.51	12456492
2012-11-14	34.55	34.57	34.18	34.27	10372694
2012-11-15	34.26	34.47	33.85	34.07	15302885
2012-11-16	34.10	34.42	33.92	34.36	12337469
2012-11-19	34.47	34.59	34.19	34.39	16536912
2012-11-20	34.43	34.46	34.04	34.33	11329613
2012-11-21	34.36	34.39	33.85	34.18	14939216
2012-11-23	34.18	34.28	33.90	34.09	3720049
2012-11-26	34.01	34.68	34.01	34.52	16183915
2012-11-27	34.49	34.81	34.49	34.61	13662820
2012-11-28	34.50	34.80	34.37	34.77	10529039
2012-11-29	34.78	34.99	34.68	34.95	9566183
2012-11-30	35.04	35.35	34.94	35.32	29063154
2012-12-03	35.35	35.38	34.93	35.10	12503910
2012-12-04	35.13	35.19	34.88	34.92	5553234
2012-12-05	35.05	35.64	34.85	35.45	18669002
2012-12-06	35.32	35.66	35.32	35.43	6488656
2012-12-07	35.44	35.59	35.33	35.46	7417018
2012-12-10	35.38	35.51	35.35	35.47	4361305
2012-12-11	35.48	35.70	35.43	35.55	6449619
2012-12-12	35.55	35.78	35.46	35.49	10142315
2012-12-13	35.44	35.49	35.22	35.35	8360072
2012-12-14	35.37	35.37	35.16	35.21	6292061
2012-12-17	35.30	35.76	35.30	35.75	8594971
2012-12-18	35.69	36.07	35.68	36.00	10110484
2012-12-19	35.99	36.02	35.71	35.73	6807241
2012-12-20	35.74	35.89	35.61	35.84	9677953
2012-12-21	35.22	35.44	35.07	35.31	8669090
2012-12-24	35.25	35.33	35.00	35.16	5865765
2012-12-26	35.21	35.30	34.83	34.86	5800620
2012-12-27	34.79	34.93	34.43	34.80	17723980
2012-12-28	34.67	34.89	34.44	34.45	8510152
2012-12-31	34.39	34.97	34.22	34.92	16312411
2013-01-02	35.36	35.63	35.30	35.57	12795536
2013-01-03	35.56	35.69	35.46	35.56	8141449
2013-01-04	35.56	35.77	35.54	35.74	6179272
2013-01-07	35.63	35.72	35.31	35.39	8370068
2013-01-08	35.33	35.38	35.14	35.28	6426525
2013-01-09	35.34	35.36	35.09	35.21	7580311
2013-01-10	35.28	35.38	35.21	35.36	6301446
2013-01-11	35.31	35.46	35.29	35.40	8110469
2013-01-14	35.35	35.45	35.29	35.33	5643914
2013-01-15	35.29	35.45	35.20	35.43	6248271
2013-01-16	35.34	35.42	35.23	35.26	4720527
2013-01-17	35.38	35.53	35.30	35.40	5531974
2013-01-18	35.48	35.71	35.39	35.68	6666635
2013-01-22	35.62	36.03	35.60	35.98	6674723
2013-01-23	35.85	35.98	35.72	35.89	6173550
2013-01-24	35.96	36.16	35.92	36.05	6339507
2013-01-25	36.09	36.26	35.90	36.23	8031451
2013-01-28	36.25	36.30	36.01	36.21	7708074
2013-01-29	36.12	36.50	36.12	36.46	8711821
2013-01-30	36.41	36.57	36.38	36.49	8199721
2013-01-31	36.33	36.66	36.33	36.61	6832209
2013-02-01	36.70	36.81	36.64	36.68	7112764
2013-02-04	36.62	36.62	36.42	36.46	6295232
2013-02-05	36.60	36.73	36.52	36.53	6412063
2013-02-06	36.49	36.65	36.30	36.64	7499284
2013-02-07	36.68	36.91	36.55	36.69	8043625
2013-02-08	36.73	36.73	36.51	36.69	4843046
2013-02-11	36.71	36.82	36.64	36.78	4822937
2013-02-12	36.76	36.96	36.72	36.94	5205746
2013-02-13	36.98	37.09	36.84	36.94	4741985
2013-02-14	36.78	36.90	36.53	36.64	10253750
2013-02-15	36.71	36.78	36.64	36.72	5242463
2013-02-19	36.68	37.10	36.68	37.04	9466929
2013-02-20	37.06	37.28	36.96	36.97	8172832
2013-02-21	36.88	37.02	36.78	36.81	9037884
2013-02-22	36.94	37.20	36.85	37.18	6091435
2013-02-25	37.28	37.57	36.81	36.85	9812487
2013-02-26	36.89	37.16	36.79	36.96	9669327
2013-02-27	37.00	37.41	36.98	37.30	6007607
2013-02-28	37.35	37.58	37.24	37.43	8977534
2013-03-01	37.29	37.52	37.12	37.50	5718476
2013-03-04	37.44	37.93	37.40	37.88	7642369
2013-03-05	37.96	38.18	37.92	38.08	5813986
2013-03-06	38.15	38.19	37.95	38.06	5417584
2013-03-07	38.06	38.16	37.88	37.89	8003030
2013-03-08	38.00	38.04	37.69	37.97	11438326
2013-03-11	37.99	38.12	37.90	38.06	3261248
2013-03-12	38.14	38.14	37.83	37.96	5027830
2013-03-13	37.86	38.15	37.86	38.13	4639891
2013-03-14	38.09	38.23	38.04	38.21	7328609
2013-03-15	37.88	38.16	37.76	38.13	13152657
2013-03-18	37.92	38.09	37.86	37.92	5023063
2013-03-19	37.94	38.15	37.83	38.02	7788697
2013-03-20	38.19	38.36	38.07	38.30	6426659
2013-03-21	38.19	38.28	38.06	38.11	6005106
2013-03-22	38.20	38.28	38.07	38.17	2331745
2013-03-25	38.40	38.43	37.93	38.09	6638976
2013-03-26	38.15	38.48	38.15	38.45	5881882
2013-03-27	38.31	38.65	38.28	38.63	5406630
2013-03-28	38.65	39.14	38.63	39.10	7197173
2013-04-01	39.10	39.10	38.91	39.01	4254819
2013-04-02	39.15	39.28	39.04	39.14	8030281
2013-04-03	39.20	39.30	38.97	39.03	5663570
2013-04-04	39.12	39.43	39.10	39.40	5271726
2013-04-05	39.22	39.63	39.12	39.57	7452890
2013-04-08	39.62	39.90	39.41	39.87	5843154
2013-04-09	39.93	39.98	39.73	39.75	7403177
2013-04-10	39.85	40.17	39.84	40.07	4832946
2013-04-11	40.16	40.26	40.06	40.16	7591963
2013-04-12	40.08	40.33	40.00	40.33	5336861
2013-04-15	40.17	40.39	39.75	39.75	10644576
2013-04-16	39.93	40.23	39.61	40.23	5570447
2013-04-17	40.04	40.14	39.73	40.00	8892795
2013-04-18	40.03	40.23	39.94	40.13	6276263
2013-04-19	40.15	40.74	40.15	40.73	11669532
2013-04-22	40.77	40.86	40.46	40.68	7001345
2013-04-23	40.74	40.80	40.46	40.78	11785980
2013-04-24	40.78	41.07	40.58	40.91	10552979
2013-04-25	41.02	41.09	40.77	40.92	9954139
2013-04-26	40.80	41.16	40.80	40.98	5943084
2013-04-29	41.13	41.39	40.93	41.32	5835904
2013-04-30	41.28	41.44	41.19	41.43	7818212
2013-05-01	41.37	41.42	40.96	41.02	10367354
2013-05-02	40.98	41.11	40.74	40.97	8834391
2013-05-03	41.17	41.25	40.82	40.89	14986892
2013-05-06	40.84	40.87	40.31	40.32	14739558
2013-05-07	40.37	40.71	40.33	40.71	7291629
2013-05-08	40.62	40.73	40.22	40.35	7172497
2013-05-09	40.39	40.43	39.61	39.74	19701882
2013-05-10	39.74	39.86	39.46	39.83	10528798
2013-05-13	39.70	39.75	39.48	39.62	12325123
2013-05-14	39.65	40.06	39.57	39.89	12347557
2013-05-15	39.87	40.55	39.80	40.27	10773318
2013-05-16	40.16	40.21	39.88	39.94	10055561
2013-05-17	39.98	40.36	39.91	40.32	9051742
2013-05-20	40.37	40.39	40.05	40.12	11337635
2013-05-21	40.17	40.34	39.91	40.20	9014215
2013-05-22	40.10	40.54	39.38	39.52	24962794
2013-05-23	39.26	39.41	38.67	39.25	24046354
2013-05-24	39.16	39.16	38.70	38.83	9968920
2013-05-28	38.60	38.84	38.21	38.38	24036846
2013-05-29	38.14	38.18	37.46	37.81	31539315
2013-05-30	38.18	38.54	37.89	37.91	17133664
2013-05-31	37.80	38.42	37.67	37.68	28508745
2013-06-03	37.69	38.04	37.28	37.76	31993843
2013-06-04	37.70	37.80	37.37	37.63	14559822
2013-06-05	37.55	37.56	37.20	37.30	15436184
2013-06-06	37.29	37.76	37.24	37.74	18762881
2013-06-07	37.68	38.18	37.65	37.97	15375533
2013-06-10	38.10	38.13	37.80	37.96	9931474
2013-06-11	37.74	38.04	37.59	37.71	11180003
2013-06-12	37.90	37.99	37.25	37.34	10092022
2013-06-13	37.25	37.98	37.21	37.95	16737196
2013-06-14	37.91	38.20	37.90	38.00	11424514
2013-06-17	38.15	38.41	37.94	38.12	12428792
2013-06-18	38.20	38.43	38.02	38.38	11686529
2013-06-19	38.30	38.45	37.49	37.50	22777566
2013-06-20	37.24	37.27	36.36	36.44	25650169
2013-06-21	36.35	36.75	35.80	36.54	20070886
2013-06-24	36.24	36.79	35.98	36.51	20405469
2013-06-25	36.83	37.10	36.48	36.99	9478887
2013-06-26	37.21	37.58	37.12	37.46	11212117
2013-06-27	37.59	37.90	37.46	37.54	8178926
2013-06-28	37.42	37.83	37.27	37.63	9761666
2013-07-01	37.62	37.95	37.04	37.16	12558778
2013-07-02	37.20	37.42	37.00	37.15	10093065
2013-07-03	36.97	37.19	36.88	37.01	5707251
2013-07-05	37.13	37.13	36.51	36.90	13631538
2013-07-08	37.01	37.53	36.94	37.43	10398054
2013-07-09	37.56	37.78	37.48	37.70	7491275
2013-07-10	37.63	38.00	37.53	37.91	8828303
2013-07-11	38.25	38.54	38.20	38.52	10853205
2013-07-12	38.44	38.69	38.26	38.64	7823680
2013-07-15	38.63	39.32	38.54	39.27	12356961
2013-07-16	39.26	39.31	38.86	39.06	10368683
2013-07-17	39.19	39.29	38.88	39.04	8810114
2013-07-18	39.10	39.45	39.08	39.38	7630375
2013-07-19	39.35	39.51	39.25	39.39	7016109
2013-07-22	39.32	39.50	39.31	39.35	5257967
2013-07-23	39.35	39.58	39.26	39.45	4999760
2013-07-24	39.44	39.44	38.70	38.85	8847636
2013-07-25	38.85	39.22	38.83	39.21	10406402
2013-07-26	39.09	39.36	38.87	39.35	7009630
2013-07-29	39.21	39.58	39.19	39.42	6508454
2013-07-30	39.48	39.81	39.43	39.55	8857891
2013-07-31	39.39	39.48	39.07	39.26	16081630
2013-08-01	39.35	39.64	39.26	39.59	9674777
2013-08-02	39.61	39.66	39.32	39.54	7813978
2013-08-05	39.40	39.47	39.28	39.28	5544258
2013-08-06	39.31	39.31	39.00	39.08	10565094
2013-08-07	38.86	39.33	38.80	39.26	7713860
2013-08-08	39.29	39.54	39.17	39.41	7685895
2013-08-09	39.35	39.47	39.12	39.14	6324986
2013-08-12	38.96	39.06	38.80	38.93	5619998
2013-08-13	38.90	38.96	38.67	38.72	9840178
2013-08-14	38.64	38.71	38.27	38.47	8656112
2013-08-15	38.13	38.33	37.91	37.98	10102382
2013-08-16	37.93	37.94	37.34	37.54	16942066
2013-08-19	37.56	37.70	37.17	37.22	12214095
2013-08-20	37.30	37.87	37.22	37.57	13586974
2013-08-21	37.50	37.51	36.98	37.14	12319667
2013-08-22	37.24	37.49	37.10	37.35	8168606
2013-08-23	37.45	37.76	37.27	37.66	7581966
2013-08-26	37.61	37.72	37.35	37.38	6576433
2013-08-27	37.14	37.57	37.09	37.36	9117359
2013-08-28	37.36	37.62	37.19	37.49	8254872
2013-08-29	37.45	37.50	37.20	37.27	6092962
2013-08-30	37.31	37.51	37.16	37.30	7867088
2013-09-03	37.45	37.63	36.82	36.87	11969767
2013-09-04	36.88	36.98	36.55	36.87	7318402
2013-09-05	36.81	36.96	36.63	36.72	8772804
2013-09-06	36.96	37.22	36.90	36.98	10933364
2013-09-09	37.03	37.16	36.85	37.11	6507846
2013-09-10	37.23	37.40	37.09	37.40	8344597
2013-09-11	37.39	37.42	36.85	37.04	24753014
2013-09-12	37.23	37.36	36.89	36.93	18819147
2013-09-13	37.03	37.30	37.03	37.21	10382621
2013-09-16	37.64	37.87	37.24	37.31	25235805
2013-09-17	37.31	37.57	37.31	37.53	9723596
2013-09-18	37.46	38.81	37.39	38.65	29503746
2013-09-19	38.75	38.90	38.33	38.47	20019301
2013-09-20	38.13	38.17	37.51	37.53	18840479
2013-09-23	37.54	38.13	37.35	37.99	15388049
2013-09-24	38.00	38.08	37.83	37.96	11978799
2013-09-25	38.00	38.10	37.68	37.70	13861847
2013-09-26	37.76	37.88	37.51	37.65	8567693
2013-09-27	37.59	37.72	37.29	37.41	7637806
2013-09-30	37.27	37.48	37.18	37.37	9595751
2013-10-01	37.49	37.61	37.35	37.48	7859476
2013-10-02	37.36	37.61	37.22	37.52	9614337
2013-10-03	37.46	37.46	36.94	37.08	9304043
2013-10-04	37.12	37.29	37.03	37.15	4456982
2013-10-07	37.00	37.29	36.91	36.97	5136070
2013-10-08	37.04	37.52	36.99	37.23	12256761
2013-10-09	37.29	37.90	37.21	37.38	14319072
2013-10-10	37.59	38.00	37.20	37.94	11698400
2013-10-11	37.89	38.19	37.79	38.12	6908603
2013-10-14	38.00	38.00	37.38	37.91	26340837
2013-10-15	37.91	37.91	37.31	37.38	11996070
2013-10-16	37.54	37.74	37.38	37.72	12875102
2013-10-17	37.61	38.41	37.42	38.33	16082163
2013-10-18	38.46	38.57	38.29	38.43	10977307
2013-10-21	38.43	38.49	38.18	38.35	7401888
2013-10-22	38.53	38.99	38.37	38.84	19637744
2013-10-23	38.77	39.30	38.77	38.87	14171334
2013-10-24	39.01	39.01	38.59	38.79	7866633
2013-10-25	38.76	39.23	38.60	39.20	6555044
2013-10-28	39.18	39.35	38.98	39.12	9821192
2013-10-29	39.11	39.27	39.02	39.18	7921965
2013-10-30	39.24	39.45	38.88	38.92	12318995
2013-10-31	38.78	39.04	38.33	38.78	16903045
2013-11-01	38.82	39.18	38.80	39.06	12361918
2013-11-04	39.19	39.22	38.80	39.14	6215409
2013-11-05	39.09	39.40	38.86	38.86	10733813
2013-11-06	38.90	39.41	38.90	39.39	10117689
2013-11-07	39.43	39.61	38.95	39.02	12396653
2013-11-08	38.74	38.96	38.26	38.95	19988636
2013-11-11	38.95	39.16	38.74	38.94	7466973
2013-11-12	38.84	38.94	38.42	38.61	11242176
2013-11-13	38.37	38.80	38.18	38.80	9596503
2013-11-14	38.92	39.28	38.83	39.14	18830121
2013-11-15	39.05	39.37	39.00	39.37	7791652
2013-11-18	39.44	39.47	39.17	39.32	12206332
2013-11-19	39.15	39.29	38.95	39.03	10079645
2013-11-20	38.99	39.21	38.56	38.60	15244048
2013-11-21	38.63	38.91	38.50	38.69	7972631
2013-11-22	38.64	38.78	38.48	38.66	6865086
2013-11-25	38.69	38.78	38.50	38.51	6967447
2013-11-26	38.47	38.53	38.11	38.13	11718904
2013-11-27	38.17	38.22	37.89	38.05	8469250
2013-11-29	38.02	38.27	37.93	38.03	2943538
2013-12-02	38.08	38.15	37.67	37.87	7179399
2013-12-03	37.82	38.12	37.68	38.06	9868183
2013-12-04	37.86	38.25	37.76	38.23	7393900
2013-12-05	38.05	38.12	37.87	37.92	9726494
2013-12-06	38.05	38.52	38.00	38.44	7415297
2013-12-09	38.50	38.50	38.05	38.21	7243034
2013-12-10	38.22	38.23	37.77	37.83	9600791
2013-12-11	37.78	37.83	37.47	37.52	8717968
2013-12-12	37.55	37.82	37.50	37.57	7757439
2013-12-13	37.62	38.17	37.42	37.51	6196202
2013-12-16	37.60	37.97	37.60	37.71	9684192
2013-12-17	37.61	37.78	37.47	37.64	5691658
2013-12-18	37.66	38.18	37.25	38.14	19247172
2013-12-19	38.06	38.06	37.52	37.86	16082628
2013-12-20	37.50	37.99	37.50	37.83	15367893
2013-12-23	38.04	38.04	37.67	37.68	16915590
2013-12-24	37.65	37.93	37.50	37.83	4937150
2013-12-26	37.87	37.90	37.59	37.66	10308159
2013-12-27	37.63	37.90	37.63	37.81	12797626
2013-12-30	37.73	37.98	37.73	37.90	5664446
2013-12-31	37.87	38.04	37.83	37.97	7021817
2014-01-02	37.92	37.99	37.34	37.39	20415181
2014-01-03	37.45	37.49	37.11	37.27	13766713
2014-01-06	37.28	37.44	37.16	37.33	11236061
2014-01-07	37.48	37.69	37.36	37.66	8648161
2014-01-08	37.58	37.63	37.36	37.46	14376371
2014-01-09	37.59	37.70	37.40	37.68	9369244
2014-01-10	37.92	38.49	37.86	38.22	26524073
2014-01-13	38.19	38.23	37.79	37.83	12416962
2014-01-14	37.89	38.04	37.76	37.88	7674099
2014-01-15	37.85	37.99	37.77	37.81	5951840
2014-01-16	37.76	38.08	37.76	38.07	8357450
2014-01-17	38.08	38.15	37.97	38.06	4316267
2014-01-21	38.20	38.50	38.16	38.48	5727672
2014-01-22	38.50	38.64	38.41	38.52	7474629
2014-01-23	38.45	38.50	38.19	38.41	9423808
2014-01-24	38.34	38.56	37.98	37.98	15017547
2014-01-27	38.05	38.23	37.93	38.07	8421795
2014-01-28	38.17	38.23	38.02	38.21	7901521
2014-01-29	38.05	38.37	38.03	38.19	11042587
2014-01-30	38.25	38.83	38.25	38.78	8401804
2014-01-31	38.55	39.18	38.39	39.10	14013561
2014-02-03	39.18	39.61	38.74	38.79	20555388
2014-02-04	38.98	38.98	38.39	38.56	10911815
2014-02-05	38.48	38.54	38.26	38.39	7811177
2014-02-06	38.45	38.69	38.32	38.67	10539047
2014-02-07	38.79	38.91	38.64	38.88	10060911
2014-02-10	38.74	39.19	38.63	39.17	7326375
2014-02-11	39.18	39.67	39.11	39.54	10098190
2014-02-12	39.53	39.66	39.35	39.59	5818873
2014-02-13	39.43	40.06	39.41	40.02	8209028
2014-02-14	39.93	40.31	39.85	40.28	7239391
2014-02-18	40.38	40.55	40.30	40.42	9736108
2014-02-19	40.39	40.63	40.10	40.19	10371655
2014-02-20	40.18	40.64	40.16	40.50	9621622
2014-02-21	40.53	40.92	40.51	40.55	9209695
2014-02-24	40.60	40.94	40.43	40.45	7101652
2014-02-25	40.53	40.77	40.33	40.40	6571004
2014-02-26	40.60	40.63	40.23	40.27	9830924
2014-02-27	40.22	40.45	40.04	40.17	6911319
2014-02-28	40.24	40.53	40.22	40.45	8831981
2014-03-03	40.29	40.41	39.99	40.05	14237104
2014-03-04	40.31	40.49	40.25	40.34	9735723
2014-03-05	40.28	40.38	40.03	40.07	9034571
2014-03-06	40.15	40.23	39.75	39.87	13764466
2014-03-07	39.72	39.99	39.52	39.99	13812380
2014-03-10	39.87	40.05	39.74	39.89	10984326
2014-03-11	39.94	40.00	39.60	39.78	7920917
2014-03-12	39.72	40.29	39.72	40.28	7797969
2014-03-13	40.31	40.79	40.25	40.70	21433680
2014-03-14	40.57	41.02	40.54	40.89	12816190
2014-03-17	40.98	41.20	40.76	41.16	9633883
2014-03-18	41.18	41.27	41.00	41.10	7974483
2014-03-19	41.11	41.18	40.28	40.45	25565045
2014-03-20	40.34	40.54	40.05	40.54	12603629
2014-03-21	40.42	40.91	40.36	40.51	13798985
2014-03-24	40.54	40.79	40.36	40.62	9994515
2014-03-25	40.70	40.85	40.40	40.79	10447642
2014-03-26	40.85	40.94	40.61	40.62	7816534
2014-03-27	40.60	40.98	40.49	40.95	13429560
2014-03-28	40.87	41.04	40.78	41.01	7701542
2014-03-31	41.24	41.62	41.08	41.46	8702887
2014-04-01	41.48	41.48	41.02	41.17	10137779
2014-04-02	41.11	41.26	40.94	41.11	11657303
2014-04-03	41.12	41.37	41.07	41.24	5476782
2014-04-04	41.41	41.92	41.32	41.46	13620566
2014-04-07	41.43	41.84	41.37	41.39	13384436
2014-04-08	41.40	42.04	41.11	41.98	11863472
2014-04-09	41.94	42.07	41.45	41.88	18122488
2014-04-10	41.92	42.22	41.59	41.73	16001174
2014-04-11	41.72	41.98	41.60	41.69	17823529
2014-04-14	41.88	42.08	41.65	41.94	9636714
2014-04-15	41.94	42.52	41.94	42.52	15025137
2014-04-16	42.51	42.83	42.43	42.83	12413978
2014-04-17	42.70	42.92	42.24	42.30	17989268
2014-04-21	42.30	42.60	42.05	42.25	11056316
2014-04-22	42.32	42.35	42.04	42.28	10760758
2014-04-23	42.31	42.79	42.26	42.34	17016138
2014-04-24	42.36	42.73	42.13	42.62	11259400
2014-04-25	42.60	43.11	42.60	43.11	16456297
2014-04-28	43.05	43.39	42.96	43.32	18619956
2014-04-29	43.27	43.46	43.01	43.14	17466610
2014-04-30	43.11	43.50	43.11	43.28	21828182
2014-05-01	43.21	43.52	42.92	43.39	18903863
2014-05-02	43.09	43.16	42.31	42.50	27932149
2014-05-05	42.46	42.91	42.44	42.88	14914170
2014-05-06	42.80	42.95	42.64	42.67	10544712
2014-05-07	42.76	43.39	42.72	43.36	13660274
2014-05-08	43.35	43.38	42.80	42.89	15161102
2014-05-09	42.84	42.98	42.24	42.26	12174063
2014-05-12	42.35	42.40	41.82	41.87	13615743
2014-05-13	41.96	42.17	41.79	41.97	8628453
2014-05-14	42.05	42.45	41.92	42.18	20111967
2014-05-15	42.19	42.40	41.97	42.01	11562502
2014-05-16	42.05	42.18	41.86	42.14	10091037
2014-05-19	42.03	42.10	41.46	41.49	13459087
2014-05-20	41.49	41.75	41.23	41.49	10785941
2014-05-21	41.61	41.63	41.38	41.52	6903905
2014-05-22	41.54	41.98	41.52	41.86	5209973
2014-05-23	41.76	41.99	41.75	41.76	8916760
2014-05-27	42.14	42.35	42.03	42.09	9453551
2014-05-28	42.09	42.38	42.04	42.34	12528078
2014-05-29	42.33	42.47	42.15	42.46	9816344
2014-05-30	42.33	42.76	42.33	42.74	8278661
2014-06-02	42.62	42.83	42.54	42.73	7245091
2014-06-03	42.65	42.97	42.61	42.89	8003681
2014-06-04	42.82	42.90	42.63	42.87	7030734
2014-06-05	42.83	43.30	42.80	43.23	8414481
2014-06-06	43.27	43.47	43.05	43.08	8087260
2014-06-09	43.00	43.15	42.72	42.79	8497552
2014-06-10	42.69	42.92	42.60	42.69	8922683
2014-06-11	42.64	42.64	42.13	42.15	10302272
2014-06-12	42.05	42.41	41.63	42.28	16646874
2014-06-13	42.24	42.62	42.05	42.55	8416541
2014-06-16	42.59	43.19	42.51	42.84	19735733
2014-06-17	42.75	42.86	42.53	42.78	11426253
2014-06-18	42.76	43.75	42.74	43.75	35859381
2014-06-19	43.76	44.17	43.73	44.11	22224585
2014-06-20	43.79	43.85	43.43	43.47	9600994
2014-06-23	43.59	43.63	43.12	43.32	9380204
2014-06-24	43.36	43.59	43.31	43.45	9196098
2014-06-25	43.36	43.67	43.33	43.61	12141148
2014-06-26	43.61	43.78	43.47	43.74	12947130
2014-06-27	43.70	44.02	43.56	43.91	7691087
2014-06-30	43.95	44.36	43.81	44.26	12659647
2014-07-01	44.21	44.28	43.81	43.82	9821557
2014-07-02	43.70	43.72	42.82	42.97	17368858
2014-07-03	42.60	42.88	42.31	42.50	12201259
2014-07-07	42.48	42.88	42.47	42.70	12250444
2014-07-08	42.74	43.05	42.70	42.99	13318214
2014-07-09	42.99	43.08	42.67	42.87	10440508
2014-07-10	42.79	43.20	42.75	43.16	10440550
2014-07-11	43.13	43.22	42.77	42.83	9133039
2014-07-14	42.96	43.06	42.32	42.34	8307081
2014-07-15	42.33	42.67	42.33	42.56	8945675
2014-07-16	42.70	42.75	42.35	42.70	7493686
2014-07-17	42.87	42.87	42.29	42.31	8061385
2014-07-18	42.36	42.77	42.19	42.74	5216628
2014-07-21	42.69	42.83	42.46	42.70	5578957
2014-07-22	42.78	42.87	42.61	42.61	4683673
2014-07-23	42.61	42.73	42.54	42.65	7497065
2014-07-24	42.57	42.85	42.50	42.78	6040261
2014-07-25	42.78	42.88	42.38	42.44	5947413
2014-07-28	42.34	43.12	42.27	43.03	8606854
2014-07-29	43.13	43.31	42.57	42.63	8185665
2014-07-30	42.51	42.73	41.72	41.91	14749487
2014-07-31	41.65	41.92	41.22	41.25	15052425
2014-08-01	41.12	41.73	41.02	41.41	15537703
2014-08-04	41.40	41.46	40.49	41.19	30182493
2014-08-05	41.20	41.22	40.51	40.69	14765985
2014-08-06	40.53	40.57	40.07	40.17	49891265
2014-08-07	40.35	40.79	40.35	40.63	12588220
2014-08-08	40.79	41.46	40.78	41.44	20010139
2014-08-11	41.51	41.62	41.23	41.29	8570624
2014-08-12	41.28	41.46	41.18	41.26	6880055
2014-08-13	41.31	41.54	41.18	41.45	6793266
2014-08-14	41.39	41.84	41.39	41.81	6018708
2014-08-15	41.84	42.22	41.74	41.97	9713870
2014-08-18	42.01	42.19	41.79	41.86	8190824
2014-08-19	41.91	42.40	41.89	42.39	7718748
2014-08-20	42.37	42.52	42.22	42.48	5586999
2014-08-21	42.48	42.82	42.45	42.58	8549068
2014-08-22	42.75	42.75	42.21	42.45	6889884
2014-08-25	42.54	42.85	42.51	42.74	6878625
2014-08-26	42.76	42.88	42.23	42.23	6534860
2014-08-27	42.38	42.70	42.27	42.69	5242706
2014-08-28	42.63	43.00	42.51	43.00	10312184
2014-08-29	42.97	43.30	42.93	43.28	5863721
2014-09-02	43.22	43.35	42.63	42.89	12781660
2014-09-03	42.90	43.26	42.90	43.10	8466979
2014-09-04	42.96	43.20	42.85	43.08	9236748
2014-09-05	43.23	43.64	43.11	43.62	9054199
2014-09-08	43.66	43.66	43.16	43.36	6788388
2014-09-09	43.24	43.25	42.79	42.86	13415010
2014-09-10	42.77	42.91	42.53	42.67	10540442
2014-09-11	42.71	43.10	42.60	43.03	9360484
2014-09-12	42.79	42.85	42.16	42.26	17442530
2014-09-15	42.44	42.63	42.26	42.39	10828172
2014-09-16	42.40	43.04	42.35	42.93	12227817
2014-09-17	43.02	43.15	42.63	42.85	15543421
2014-09-18	42.89	43.00	42.39	42.54	12497584
2014-09-19	42.34	42.58	42.22	42.54	9657364
2014-09-22	42.43	42.48	42.13	42.22	12310735
2014-09-23	42.22	42.27	41.98	42.10	9807859
2014-09-24	42.11	42.17	41.81	41.95	8346848
2014-09-25	41.97	42.10	41.69	41.70	9645222
2014-09-26	41.66	41.93	41.40	41.76	6809676
2014-09-29	41.67	42.06	41.54	42.03	5575091
2014-09-30	42.08	42.54	41.95	42.09	11610388
2014-10-01	42.27	42.73	42.12	42.33	17635704
2014-10-02	42.30	42.59	42.20	42.27	13245009
2014-10-03	42.27	42.61	42.01	42.54	9176165
2014-10-06	42.59	42.78	42.35	42.54	5522131
2014-10-07	42.55	42.95	42.38	42.48	12225750
2014-10-08	42.55	43.49	42.48	43.44	17576545
2014-10-09	43.48	43.67	42.70	42.73	15774144
2014-10-10	42.83	43.34	42.83	42.93	18274732
2014-10-13	43.02	43.48	42.87	42.89	17113572
2014-10-14	43.03	43.79	42.89	43.28	22008705
2014-10-15	43.16	43.59	41.90	42.71	22855732
2014-10-16	42.29	42.84	41.94	42.75	20875582
2014-10-17	42.94	43.08	42.38	43.00	15615687
2014-10-20	43.13	43.63	42.96	43.60	10474615
2014-10-21	43.70	43.82	43.46	43.75	10087953
2014-10-22	43.70	44.36	43.69	44.02	13948554
2014-10-23	44.14	44.38	43.94	44.10	9462706
2014-10-24	44.17	44.66	44.12	44.53	10623994
2014-10-27	44.52	44.74	44.32	44.43	8312758
2014-10-28	44.48	44.76	44.21	44.74	10774141
2014-10-29	44.77	44.93	44.03	44.48	15309422
2014-10-30	44.53	45.49	44.51	45.46	33867404
2014-10-31	45.57	45.63	45.10	45.47	16099158
2014-11-03	45.52	45.91	45.47	45.77	13128476
2014-11-04	45.79	46.02	45.31	45.53	15186224
2014-11-05	45.50	46.61	45.50	46.56	21545124
2014-11-06	46.50	46.50	45.50	45.77	37091101
2014-11-07	45.89	46.26	45.73	46.25	11786950
2014-11-10	46.19	46.53	46.03	46.48	9434868
2014-11-11	46.47	46.56	46.14	46.31	5562986
2014-11-12	46.37	46.37	45.29	45.50	18059357
2014-11-13	45.56	45.75	45.17	45.44	3551281
2014-11-14	45.02	45.16	44.84	44.94	7847804
2014-11-17	44.99	45.61	44.87	45.53	8562380
2014-11-18	45.64	45.89	45.38	45.66	6686745
2014-11-19	45.54	45.75	45.32	45.62	12133414
2014-11-20	45.48	45.74	45.33	45.52	8315127
2014-11-21	45.72	45.93	45.29	45.70	14876724
2014-11-24	45.76	45.83	45.27	45.32	11731260
2014-11-25	45.34	45.40	45.04	45.32	13110640
2014-11-26	45.30	45.66	45.30	45.52	6826506
2014-11-28	45.56	46.21	45.56	46.00	7794600
2014-12-01	45.91	46.47	45.63	46.09	19175258
2014-12-02	46.01	46.54	45.81	46.40	13333136
2014-12-03	46.43	46.45	46.00	46.27	8177458
2014-12-04	46.25	46.47	46.02	46.23	13866563
2014-12-05	45.76	46.07	45.64	45.87	17074411
2014-12-08	45.87	46.42	45.86	46.24	12105964
2014-12-09	45.97	46.58	45.97	46.47	10511554
2014-12-10	46.45	46.79	45.87	45.89	9414434
2014-12-11	45.75	46.71	45.40	46.35	9716789
2014-12-12	46.24	46.61	45.91	45.91	10963137
2014-12-15	46.02	46.19	45.28	45.52	11037096
2014-12-16	45.45	46.20	45.13	45.48	14841746
2014-12-17	45.63	46.40	45.54	46.29	18697436
2014-12-18	46.50	47.22	46.31	47.20	14663679
2014-12-19	46.96	47.17	46.61	46.86	17981988
2014-12-22	46.99	47.02	46.58	46.98	11300706
2014-12-23	46.71	47.35	46.71	47.10	9581141
2014-12-24	47.00	48.09	47.00	47.97	14412378
2014-12-26	47.95	48.76	47.95	48.55	19854060
2014-12-29	48.58	49.33	48.55	49.11	24520945
2014-12-30	49.07	49.08	48.02	48.09	13015365
2014-12-31	48.21	48.29	47.16	47.22	15156539
2015-01-02	47.67	47.67	46.91	47.44	16914688
2015-01-05	47.60	47.60	46.65	46.86	23911847
2015-01-06	46.88	47.72	46.86	46.89	19393661
2015-01-07	47.18	47.55	46.80	47.35	14322260
2015-01-08	47.63	47.86	47.51	47.68	14027702
2015-01-09	47.69	47.81	47.13	47.38	8922696
2015-01-12	47.43	47.59	46.96	47.27	10875034
2015-01-13	47.52	48.14	47.16	47.40	15979465
2015-01-14	47.40	47.88	47.09	47.81	15463036
2015-01-15	47.89	48.32	47.75	48.19	14540238
2015-01-16	48.18	48.64	48.04	48.62	12988726
2015-01-20	48.76	48.91	48.27	48.74	11238778
2015-01-21	48.69	49.28	48.28	49.21	13822176
2015-01-22	49.34	49.48	48.65	49.00	17531147
2015-01-23	49.16	49.38	48.98	49.14	7095287
2015-01-26	49.10	49.15	48.66	49.11	8129107
2015-01-27	48.99	49.44	48.89	49.18	8746036
2015-01-28	49.21	49.78	48.63	48.76	13695256
2015-01-29	48.64	49.50	48.48	49.41	12044792
2015-01-30	49.35	49.35	48.26	48.32	14915879
2015-02-02	48.31	48.71	47.81	48.53	22399250
2015-02-03	48.44	48.88	48.22	48.71	16159479
2015-02-04	48.57	48.80	48.00	48.12	13859042
2015-02-05	48.26	48.66	47.98	48.56	13165348
2015-02-06	48.25	48.35	46.27	46.56	32184203
2015-02-09	46.46	46.79	45.93	46.15	19742158
2015-02-10	46.11	47.17	46.05	47.10	20891073
2015-02-11	46.91	46.91	45.97	46.08	19543113
2015-02-12	46.17	46.21	45.71	45.87	20581996
2015-02-13	45.77	45.84	44.81	45.17	32654264
2015-02-17	45.03	45.60	44.73	45.13	26373673
2015-02-18	45.10	46.26	45.02	46.20	32104015
2015-02-19	46.10	46.23	45.52	45.68	14286392
2015-02-20	45.84	45.84	45.10	45.69	13870137
2015-02-23	45.77	46.03	45.64	46.00	8988450
2015-02-24	46.06	46.59	45.86	46.34	14332512
2015-02-25	46.30	46.34	45.53	45.58	11891939
2015-02-26	45.80	45.80	45.18	45.28	14258857
2015-02-27	45.27	45.39	45.02	45.23	12484398
2015-03-02	45.20	45.20	44.05	44.36	27530000
2015-03-03	44.33	44.68	44.06	44.63	18556753
2015-03-04	44.53	44.53	44.23	44.38	12061968
2015-03-05	44.49	44.93	44.49	44.73	11557931
2015-03-06	44.01	44.12	43.22	43.39	26797045
2015-03-09	43.50	43.69	43.38	43.47	13030094
2015-03-10	43.35	43.91	43.27	43.39	13621964
2015-03-11	43.24	43.64	43.01	43.11	9988222
2015-03-12	43.40	44.11	43.34	43.93	17078981
2015-03-13	43.87	43.87	43.08	43.48	13984125
2015-03-16	43.80	44.55	43.73	44.23	12807895
2015-03-17	44.11	44.42	44.01	44.16	9188401
2015-03-18	44.15	45.63	44.02	45.35	23726478
2015-03-19	45.10	45.65	44.81	44.93	13161527
2015-03-20	44.94	45.11	44.51	44.98	13879158
2015-03-23	44.95	45.22	44.85	45.01	10260224
2015-03-24	44.99	45.22	44.40	44.51	10629292
2015-03-25	44.61	44.81	43.95	43.99	14157940
2015-03-26	43.88	44.17	43.49	43.62	12700114
2015-03-27	43.70	44.14	43.57	43.88	6778419
2015-03-30	44.12	44.59	43.87	44.42	8477542
2015-03-31	44.29	44.84	44.10	44.43	10209652
2015-04-01	44.30	44.59	43.77	44.47	17289675
2015-04-02	44.40	44.75	44.35	44.55	11268647
2015-04-06	44.74	45.44	44.69	45.17	12495131
2015-04-07	45.16	45.18	44.62	44.65	6920044
2015-04-08	44.65	44.71	44.29	44.52	8958036
2015-04-09	44.50	44.52	44.06	44.33	11409126
2015-04-10	44.49	44.84	44.29	44.66	9270730
2015-04-13	44.57	44.66	44.18	44.22	8476376
2015-04-14	44.33	44.59	44.20	44.44	11025621
2015-04-15	44.56	44.94	44.49	44.55	9681079
2015-04-16	44.40	44.45	43.89	44.26	13567873
2015-04-17	44.07	44.46	43.95	44.10	8500532
2015-04-20	44.28	45.11	44.25	44.76	9269354
2015-04-21	44.76	45.10	44.20	44.36	11699086
2015-04-22	44.49	44.57	44.17	44.45	8748252
2015-04-23	44.30	44.92	44.30	44.70	9218169
2015-04-24	44.70	45.46	44.59	45.15	14541245
2015-04-27	45.27	45.34	44.47	44.61	10506597
2015-04-28	44.42	44.94	44.26	44.93	9747799
2015-04-29	44.60	44.89	44.37	44.74	13330960
2015-04-30	44.64	44.65	43.88	44.22	17588163
2015-05-01	44.12	44.49	43.94	44.47	12507400
2015-05-04	44.48	45.14	44.41	44.80	13323122
2015-05-05	44.73	44.73	43.68	43.80	18621205
2015-05-06	43.79	44.00	43.13	43.56	16976140
2015-05-07	43.71	44.02	43.60	43.72	12687008
2015-05-08	44.28	44.52	43.85	44.03	14383171
2015-05-11	44.02	44.39	43.69	43.73	12639290
2015-05-12	43.50	43.73	43.24	43.68	13535210
2015-05-13	43.83	43.97	43.10	43.25	13979633
2015-05-14	43.47	43.87	43.43	43.75	12242708
2015-05-15	43.87	44.41	43.80	44.32	17791698
2015-05-18	44.10	44.57	44.10	44.49	10243631
2015-05-19	44.29	44.70	44.14	44.59	12908034
2015-05-20	44.59	44.98	44.49	44.66	9068664
2015-05-21	44.77	44.82	44.43	44.64	8062554
2015-05-22	44.48	44.70	44.29	44.57	8923864
2015-05-26	44.50	44.55	44.00	44.29	10563852
2015-05-27	44.33	44.55	44.24	44.47	7637755
2015-05-28	44.45	44.68	44.29	44.57	9986942
2015-05-29	44.48	44.70	44.33	44.50	9160483
2015-06-01	44.62	44.83	44.42	44.56	8839059
2015-06-02	44.32	44.36	43.66	43.97	12151348
2015-06-03	43.80	43.98	43.08	43.32	23362547
2015-06-04	43.37	43.56	43.18	43.26	13300890
2015-06-05	42.70	42.90	42.55	42.72	15918777
2015-06-08	42.76	42.76	42.44	42.47	7917693
2015-06-09	42.40	42.63	42.37	42.37	10268423
2015-06-10	42.75	42.90	42.57	42.58	11091005
2015-06-11	42.93	43.01	42.74	42.92	8976873
2015-06-12	42.74	42.88	42.53	42.54	8629277
2015-06-15	42.42	42.67	42.29	42.47	10076120
2015-06-16	42.39	42.67	42.21	42.67	8036782
2015-06-17	42.69	43.10	42.56	43.03	18291918
2015-06-18	43.08	43.71	43.08	43.60	20717048
2015-06-19	43.29	43.32	42.77	42.79	13375489
2015-06-22	42.86	42.96	42.63	42.73	10273804
2015-06-23	42.57	42.66	42.09	42.15	16276894
2015-06-24	42.20	42.29	41.80	41.82	12229870
2015-06-25	41.85	41.95	41.53	41.54	11687278
2015-06-26	41.45	41.86	41.31	41.79	8770711
2015-06-29	41.72	42.26	41.54	41.57	16171494
2015-06-30	41.77	41.81	41.37	41.46	11108737
2015-07-01	41.51	41.72	41.40	41.71	11251781
2015-07-02	41.99	42.36	41.90	42.23	9575445
2015-07-06	42.17	42.51	42.02	42.40	13998153
2015-07-07	42.54	43.62	42.54	43.45	26118315
2015-07-08	43.30	43.57	43.14	43.22	15496809
2015-07-09	43.35	43.45	42.60	42.74	15575996
2015-07-10	42.76	43.28	42.62	42.97	12405102
2015-07-13	43.09	43.27	42.73	42.99	8584709
2015-07-14	42.94	43.23	42.80	42.93	6821231
2015-07-15	42.88	43.15	42.70	43.14	9900796
2015-07-16	43.14	43.85	43.08	43.78	12592698
2015-07-17	43.78	43.84	43.33	43.35	10492258
2015-07-20	43.17	43.37	42.91	43.13	9812517
2015-07-21	43.05	43.15	42.56	42.74	10284757
2015-07-22	42.81	43.15	42.70	42.93	8252158
2015-07-23	42.89	42.92	42.08	42.29	13947266
2015-07-24	42.31	42.48	42.18	42.33	8589088
2015-07-27	42.33	43.06	42.21	42.87	11952839
2015-07-28	42.87	43.11	42.71	43.07	8742640
2015-07-29	43.07	43.27	42.75	43.23	13500760
2015-07-30	43.19	43.69	43.01	43.55	11315355
2015-07-31	43.95	44.34	43.90	43.99	12054155
2015-08-03	44.05	44.47	44.00	44.22	13197348
2015-08-04	44.11	44.17	43.42	43.51	12033555
2015-08-05	43.68	43.93	43.49	43.62	11156553
2015-08-06	43.73	43.89	43.23	43.85	17145137
2015-08-07	43.81	44.58	43.58	44.39	21163253
2015-08-10	44.40	44.61	44.12	44.21	12089532
2015-08-11	44.38	44.77	44.10	44.43	15122310
2015-08-12	44.38	45.30	44.28	45.22	23459770
2015-08-13	45.04	45.36	44.70	45.23	10778928
2015-08-14	45.05	45.60	44.95	45.57	10334314
2015-08-17	45.72	45.99	45.49	45.79	9159738
2015-08-18	45.64	45.76	45.49	45.68	11741333
2015-08-19	45.57	46.01	45.33	45.87	9245573
2015-08-20	45.68	46.14	45.44	45.60	12775956
2015-08-21	45.45	45.65	45.02	45.05	18747414
2015-08-24	44.16	44.57	43.15	43.37	35100462
2015-08-25	43.90	44.18	41.99	42.03	28632725
2015-08-26	42.32	42.88	41.97	42.78	21869934
2015-08-27	43.02	43.30	42.69	43.28	17045454
2015-08-28	43.22	43.35	42.56	43.15	9680746
2015-08-31	43.09	43.09	42.11	42.46	12078424
2015-09-01	42.00	42.08	41.08	41.31	19406217
2015-09-02	41.60	41.73	40.99	41.34	9121700
2015-09-03	41.25	41.74	41.25	41.53	8585161
2015-09-04	41.20	41.29	40.80	40.96	13429630
2015-09-08	41.34	41.83	41.30	41.83	11206911
2015-09-09	41.93	42.05	41.23	41.31	11542506
2015-09-10	41.29	41.65	41.12	41.24	6766424
2015-09-11	41.19	41.57	41.00	41.55	7477909
2015-09-14	41.70	41.93	41.56	41.65	8372591
2015-09-15	41.70	41.97	41.44	41.87	6579144
2015-09-16	41.99	42.42	41.85	42.29	8619804
2015-09-17	42.17	43.42	42.17	42.87	22723109
2015-09-18	42.29	42.72	42.13	42.23	14358703
2015-09-21	42.20	42.62	42.20	42.40	8770879
2015-09-22	42.21	42.39	41.75	41.87	10972165
2015-09-23	41.88	42.08	41.73	41.98	5266549
2015-09-24	41.97	42.40	41.83	42.32	11326049
2015-09-25	42.40	43.15	42.20	42.73	9505005
2015-09-28	42.73	42.99	42.44	42.52	9506950
2015-09-29	42.60	42.78	42.36	42.53	8681435
2015-09-30	42.62	43.34	42.61	43.29	9637983
2015-10-01	43.39	43.45	42.46	42.78	15645955
2015-10-02	43.10	43.35	42.71	43.35	13198358
2015-10-05	43.47	43.98	43.31	43.91	12011182
2015-10-06	43.82	43.95	43.34	43.61	11521938
2015-10-07	43.66	43.75	43.39	43.46	9528416
2015-10-08	43.43	44.07	43.30	44.00	10530352
2015-10-09	43.99	44.03	43.65	43.79	13095140
2015-10-12	43.95	44.44	43.80	44.18	7493026
2015-10-13	44.14	44.33	43.99	44.08	9573413
2015-10-14	44.28	44.40	44.01	44.07	7845465
2015-10-15	44.24	44.80	44.03	44.72	8284123
2015-10-16	44.76	45.06	44.64	44.78	9408665
2015-10-19	44.74	44.83	44.36	44.81	10216241
2015-10-20	44.67	45.15	44.64	44.96	9763097
2015-10-21	45.09	45.33	44.84	44.87	8411038
2015-10-22	45.06	45.52	44.90	45.39	13110028
2015-10-23	45.35	45.37	44.56	44.59	12585194
2015-10-26	44.69	44.72	44.08	44.43	11113530
2015-10-27	44.39	44.49	44.13	44.27	8496249
2015-10-28	44.28	44.45	43.31	43.80	17421132
2015-10-29	43.58	43.72	42.97	43.55	16289822
2015-10-30	43.60	43.92	43.44	43.75	11631691
2015-11-02	43.72	43.89	43.46	43.80	17436751
2015-11-03	43.64	43.98	43.52	43.93	12433217
2015-11-04	43.88	44.30	43.88	44.16	10718938
2015-11-05	44.07	44.20	43.78	43.78	13762878
2015-11-06	43.07	43.17	41.89	42.25	32359008
2015-11-09	42.06	42.56	41.97	42.36	13333302
2015-11-10	42.38	42.87	42.30	42.74	8504582
2015-11-11	42.86	43.19	42.77	43.11	10973445
2015-11-12	43.00	43.41	42.67	42.70	8839646
2015-11-13	42.75	43.05	42.41	42.54	9516370
2015-11-16	42.62	43.27	42.47	43.26	9175613
2015-11-17	43.24	43.50	42.36	42.48	13494004
2015-11-18	42.51	42.84	42.13	42.75	15462533
2015-11-19	42.85	43.30	42.81	43.21	12364822
2015-11-20	43.28	43.70	43.20	43.39	12519953
2015-11-23	43.44	43.49	42.92	42.99	11896973
2015-11-24	42.80	42.99	42.59	42.93	8791663
2015-11-25	42.92	42.92	42.51	42.67	7678239
2015-11-27	42.79	42.95	42.69	42.75	3980309
2015-11-30	42.80	43.13	42.73	42.82	11373031
2015-12-01	42.92	43.25	42.75	43.16	12551543
2015-12-02	42.99	43.10	42.19	42.20	12566056
2015-12-03	42.13	42.14	41.74	41.88	14879220
2015-12-04	42.03	42.53	41.90	42.47	10961473
2015-12-07	42.37	42.68	42.17	42.66	13515101
2015-12-08	42.49	42.66	42.26	42.60	10638145
2015-12-09	42.41	43.06	42.27	42.61	10675803
2015-12-10	42.55	42.63	41.87	41.91	9683649
2015-12-11	41.81	42.13	41.50	41.79	14352723
2015-12-14	41.95	42.01	41.51	42.00	16404552
2015-12-15	42.06	42.59	42.04	42.33	10110919
2015-12-16	42.49	43.47	42.36	43.40	18300516
2015-12-17	43.48	43.73	43.16	43.49	13161660
2015-12-18	42.99	43.04	42.18	42.51	18407238
2015-12-21	42.61	42.78	42.26	42.48	9031500
2015-12-22	42.60	42.95	42.21	42.84	8125824
2015-12-23	42.91	43.60	42.85	43.50	8581656
2015-12-24	43.35	43.60	43.35	43.47	2715807
2015-12-28	43.21	43.61	43.21	43.55	5036782
2015-12-29	43.76	43.94	43.68	43.79	9223927
2015-12-30	43.82	43.94	43.66	43.75	7831482
2015-12-31	43.68	43.80	42.89	43.28	10431667
2016-01-04	43.03	43.20	42.67	43.19	14846729
2016-01-05	43.17	43.61	42.56	43.50	10948045
2016-01-06	43.24	43.60	43.07	43.42	12719000
2016-01-07	42.95	43.35	42.87	43.13	12273707
2016-01-08	43.16	43.46	43.03	43.11	11680794
2016-01-11	43.14	43.54	43.12	43.34	16389587
2016-01-12	43.37	43.50	42.83	43.17	14360145
2016-01-13	43.33	43.52	43.02	43.15	17478889
2016-01-14	43.14	44.05	43.00	43.80	23082955
2016-01-15	43.36	43.68	42.89	43.41	18939056
2016-01-19	43.64	44.18	43.47	44.06	17884638
2016-01-20	43.88	43.95	42.45	43.07	19900140
2016-01-21	43.20	43.36	42.65	43.03	14087880
2016-01-22	43.29	43.83	43.08	43.80	15060464
2016-01-25	43.78	43.89	43.27	43.43	13521364
2016-01-26	43.53	44.16	43.53	43.73	11459638
2016-01-27	43.65	44.15	43.46	43.83	13732107
2016-01-28	43.77	44.82	43.53	44.53	15564037
2016-01-29	44.82	45.46	44.82	45.42	17940362
2016-02-01	45.21	46.06	45.18	45.85	29610948
2016-02-02	45.68	46.10	45.46	46.05	15970061
2016-02-03	46.21	46.83	46.20	46.62	32952417
2016-02-04	46.58	46.83	46.30	46.42	27602570
2016-02-05	46.15	46.75	45.74	46.57	27386322
2016-02-08	46.47	47.00	45.98	46.41	29012354
2016-02-09	46.25	46.75	46.14	46.57	22620865
2016-02-10	46.46	46.77	45.72	46.52	25920640
2016-02-11	46.23	46.61	45.68	45.70	25390041
2016-02-12	45.67	45.93	45.19	45.56	21018740
2016-02-16	45.79	45.95	45.37	45.85	14638647
2016-02-17	46.00	46.00	45.46	45.76	19080334
2016-02-18	45.67	46.67	45.63	46.51	18884259
2016-02-19	46.31	46.44	45.90	46.20	17020139
2016-02-22	46.45	46.74	46.19	46.74	12436748
2016-02-23	46.59	46.89	46.38	46.78	11788834
2016-02-24	46.78	47.09	46.58	47.00	16750863
2016-02-25	47.15	47.48	47.01	47.48	12161923
2016-02-26	47.21	47.32	46.16	46.17	32953633
2016-02-29	46.10	46.74	46.06	46.30	20137793
2016-03-01	46.28	46.28	46.28	46.07	23641743
2016-03-02	46.07	46.07	46.07	46.31	30224174
2016-03-03	46.38	46.59	45.76	46.59	21274288
2016-03-04	46.29	47.26	46.18	47.11	22128436
2016-03-07	47.03	47.47	46.88	47.37	18492787
2016-03-08	47.37	47.37	47.33	47.84	16374777
2016-03-09	47.74	48.21	47.70	48.06	14256618
2016-03-10	48.06	48.16	48.06	48.10	19471354
2016-03-11	48.33	48.45	48.05	48.15	15695449
2016-03-14	48.14	48.30	47.94	48.21	11636815
2016-03-15	48.21	48.21	48.21	48.30	607
2016-03-16	48.12	49.04	47.80	49.04	27868155
2016-03-17	48.85	49.42	48.67	48.94	17534551
2016-03-18	48.94	49.09	48.61	48.63	16990654
2016-03-21	48.48	48.82	48.11	48.58	15743228
2016-03-22	48.52	48.78	48.36	48.42	11457382
2016-03-23	48.42	48.97	48.20	48.78	15239636
2016-03-24	48.78	48.78	48.78	48.91	15073453
2016-03-28	48.99	49.25	48.63	48.73	11244554
2016-03-29	48.73	48.73	48.67	49.45	17553613
2016-03-30	49.45	49.56	49.15	49.33	14516707
2016-03-31	49.40	49.67	49.22	49.62	14703418
2016-04-01	49.42	49.88	49.26	49.81	17872603
2016-04-04	49.82	49.88	49.35	49.60	15286137
2016-04-05	49.60	49.60	49.60	48.67	18658430
2016-04-06	48.60	48.68	48.31	48.61	20294480
2016-04-07	48.54	48.91	48.46	48.59	15280370
2016-04-08	48.74	49.17	48.69	48.85	16437195
2016-04-11	48.85	49.16	48.60	48.64	11125030
2016-04-12	48.65	49.04	48.57	48.98	13427647
2016-04-13	49.12	49.12	48.42	48.68	13320464
2016-04-14	48.56	48.79	48.46	48.62	12090787
2016-04-15	48.72	49.00	48.55	48.89	10962869
2016-04-18	48.86	49.08	48.53	49.08	9124107
2016-04-19	49.13	49.23	48.84	49.16	10495446
2016-04-20	49.20	49.26	47.90	47.93	26068701
2016-04-21	47.75	47.88	46.73	46.93	32065681
2016-04-22	47.06	47.41	47.03	47.35	12309022
2016-04-25	47.15	47.45	47.12	47.44	12742883
2016-04-26	47.47	47.71	47.38	47.51	13021794
2016-04-27	47.65	48.48	47.50	48.20	24559219
2016-04-28	47.78	48.25	47.50	48.13	20158019
2016-04-29	47.93	48.47	47.57	48.42	20177234
2016-05-02	48.45	49.05	48.39	48.81	16366582
2016-05-03	48.77	49.03	48.50	48.77	15746653
2016-05-04	48.79	49.65	48.64	49.34	17603930
2016-05-05	49.20	49.75	48.97	49.15	15826480
2016-05-06	48.91	49.08	48.39	48.83	20053586
2016-05-09	48.86	49.18	48.76	49.11	11231779
2016-05-10	49.16	49.34	48.98	49.16	13257927
2016-05-11	49.17	49.38	48.90	49.34	12173944
2016-05-12	49.26	49.71	49.08	49.63	17727710
2016-05-13	49.50	49.61	49.15	49.39	12626636
2016-05-16	49.22	49.46	49.04	49.45	11087144
2016-05-17	49.29	49.41	48.35	48.61	17532997
2016-05-18	48.33	48.71	47.54	47.70	27257599
2016-05-19	47.52	48.19	47.25	48.18	19582762
2016-05-20	48.29	48.35	47.92	48.29	15185693
2016-05-23	48.28	48.40	47.80	47.86	12690241
2016-05-24	47.94	48.40	47.87	48.34	13383311
2016-05-25	48.08	48.35	47.86	48.20	14350595
2016-05-26	48.14	48.81	48.14	48.75	13154450
2016-05-27	48.74	48.92	48.58	48.83	15105465
2016-05-31	48.75	49.19	48.74	49.15	15586188
2016-06-01	49.14	49.34	49.04	49.28	11283102
2016-06-02	49.24	49.30	48.81	49.30	7703686
2016-06-03	49.95	50.35	49.71	50.08	18718896
2016-06-06	50.10	50.27	49.80	50.01	10842755
2016-06-07	50.05	50.31	49.87	49.97	7904117
2016-06-08	49.96	50.31	49.89	50.27	6765142
2016-06-09	50.30	50.79	50.23	50.70	9702772
2016-06-10	50.65	50.91	50.37	50.57	12911292
2016-06-13	50.65	50.84	50.47	50.51	13149692
2016-06-14	50.53	50.81	50.26	50.78	11606446
2016-06-15	50.76	50.86	50.28	50.46	10891343
2016-06-16	50.40	50.89	50.36	50.36	10027115
2016-06-17	50.32	50.56	50.04	50.55	19211334
2016-06-20	50.47	50.62	49.98	50.36	15937898
2016-06-21	50.39	50.67	50.07	50.43	8669142
2016-06-22	50.43	50.51	50.14	50.19	7980292
2016-06-23	50.10	50.35	49.99	50.33	8425192
2016-06-24	50.22	50.86	49.79	50.61	24190968
2016-06-27	50.35	51.17	50.28	51.03	17095697
2016-06-28	51.05	51.25	50.63	51.22	13207265
2016-06-29	51.46	51.60	51.18	51.36	14013443
2016-06-30	51.59	52.53	51.36	52.47	17372378
2016-07-01	52.76	52.76	51.94	52.48	17480829
2016-07-05	52.64	52.95	52.48	52.87	12553428
2016-07-06	52.81	53.02	52.50	52.98	15102661
2016-07-07	52.80	52.83	51.90	52.00	22718617
2016-07-08	51.55	52.57	51.44	52.54	16092381
2016-07-11	52.38	52.54	51.89	52.50	14506048
2016-07-12	52.15	52.36	51.75	51.78	18002289
2016-07-13	52.00	52.19	51.88	52.19	14604721
2016-07-14	51.67	52.09	51.61	51.85	17361300
2016-07-15	51.79	52.13	51.75	52.00	12951718
2016-07-18	52.06	52.31	52.05	52.15	11168128
2016-07-19	52.10	52.21	51.82	52.06	10682045
2016-07-20	51.99	52.11	51.68	51.76	11599633
2016-07-21	51.53	52.11	51.47	52.07	13259155
2016-07-22	51.94	52.81	51.89	52.76	13220716
2016-07-25	52.69	52.74	52.35	52.67	7155298
2016-07-26	52.69	52.73	52.06	52.21	12509095
2016-07-27	52.09	52.15	51.16	51.61	22559750
2016-07-28	51.58	51.90	51.46	51.81	9115780
2016-07-29	51.82	52.29	51.73	52.12	15474671
2016-08-01	51.99	52.27	51.96	52.15	11658477
2016-08-02	51.88	52.01	51.57	51.81	13705516
2016-08-03	51.81	51.90	51.34	51.50	11405346
2016-08-04	51.56	51.86	51.33	51.47	12272015
2016-08-05	51.18	51.29	50.70	50.73	26952063
2016-08-08	50.71	51.17	50.58	50.71	13526678
2016-08-09	50.78	50.97	50.57	50.70	10094190
2016-08-10	50.82	50.94	50.58	50.71	8490838
2016-08-11	50.70	50.86	50.55	50.83	9481474
2016-08-12	51.01	51.27	50.89	50.90	12161445
2016-08-15	50.90	51.08	50.12	50.12	12634445
2016-08-16	50.00	50.03	49.53	49.53	20181642
2016-08-17	49.47	50.37	49.09	50.27	28456588
2016-08-18	50.26	50.89	50.17	50.89	13944452
2016-08-19	50.54	50.75	50.00	50.27	14698042
2016-08-22	50.35	50.62	50.25	50.40	9101763
2016-08-23	50.48	50.72	50.15	50.18	9578718
2016-08-24	50.10	50.24	49.77	50.16	8048328
2016-08-25	50.11	50.36	50.10	50.19	7222778
2016-08-26	50.22	50.56	49.11	49.15	20911235
2016-08-29	49.30	49.67	49.25	49.55	13015722
2016-08-30	49.51	49.75	48.97	49.03	12261517
2016-08-31	48.98	49.25	48.87	49.23	11502087
2016-09-01	49.10	49.27	48.92	48.98	15981961
2016-09-02	49.16	49.68	49.06	49.63	16270965
2016-09-06	49.89	50.23	49.75	50.17	15259141
2016-09-07	50.20	50.29	49.89	50.18	11490670
2016-09-08	49.84	50.41	49.84	50.35	12841630
2016-09-09	49.85	49.91	48.44	48.46	25759114
2016-09-12	48.38	49.42	48.38	49.32	25532258
2016-09-13	49.16	49.22	48.42	48.64	22296877
2016-09-14	48.82	49.22	48.61	48.83	15229846
2016-09-15	48.78	49.29	48.66	48.78	30969756
2016-09-16	48.85	49.33	48.49	49.26	21724181
2016-09-19	49.42	49.77	49.30	49.75	12530771
2016-09-20	49.95	50.03	49.63	49.66	12857900
2016-09-21	49.75	50.71	49.65	50.67	19405131
2016-09-22	51.08	51.09	50.61	50.98	12035330
2016-09-23	50.83	51.08	50.59	50.94	11003441
2016-09-26	50.94	51.02	50.64	50.81	8052839
2016-09-27	50.98	51.23	50.10	50.15	17939557
2016-09-28	50.18	50.34	49.65	50.08	16619187
2016-09-29	49.97	49.99	49.08	49.33	19247313
2016-09-30	49.37	49.73	48.74	48.99	14836286
2016-10-03	49.01	49.01	48.01	48.30	19492687
2016-10-04	48.27	48.31	47.00	47.29	25691831
2016-10-05	47.40	47.77	47.01	47.19	28171937
2016-10-06	47.03	47.42	46.79	47.18	20195654
2016-10-07	47.51	47.96	47.10	47.12	17215813
2016-10-10	47.15	47.55	47.15	47.51	9774767
2016-10-11	47.48	47.48	46.89	46.97	14346968
2016-10-12	47.00	47.52	46.92	47.43	15427287
2016-10-13	47.51	48.33	47.41	48.02	30542148
2016-10-14	47.77	48.23	47.68	47.75	17948345
2016-10-17	47.90	48.13	47.84	48.01	11439932
2016-10-18	48.22	48.52	47.80	48.42	14761051
2016-10-19	48.39	48.46	48.09	48.31	8502547
2016-10-20	48.40	48.66	48.19	48.28	8930782
2016-10-21	48.07	48.25	47.79	48.00	18153641
2016-10-24	48.21	48.36	47.89	48.18	10744703
2016-10-25	48.12	48.48	48.06	48.48	9886251
2016-10-26	48.35	48.66	48.11	48.60	10851006
2016-10-27	48.32	48.51	47.97	48.31	15554929
2016-10-28	48.28	48.69	48.20	48.46	16463866
2016-10-31	48.58	49.72	48.45	49.43	22715832
2016-11-01	49.29	49.39	48.40	48.53	24154431
2016-11-02	48.30	48.43	47.52	47.92	26491745
2016-11-03	47.80	48.29	47.63	48.10	11820510
2016-11-04	48.29	48.75	47.92	47.95	14557212
2016-11-07	48.15	48.80	47.69	48.79	17728111
2016-11-08	48.85	49.36	48.77	49.17	18847911
2016-11-09	48.31	48.35	47.28	47.36	42810214
2016-11-10	47.11	47.16	45.61	46.22	53123432
2016-11-11	46.12	46.66	45.85	46.03	30951469
2016-11-14	45.68	46.10	45.33	46.00	28190802
2016-11-15	46.26	46.85	46.24	46.74	25191815
2016-11-16	46.85	46.97	46.12	46.42	16817428
2016-11-17	46.20	46.68	46.20	46.43	19199784
2016-11-18	46.56	46.66	46.09	46.29	10698464
2016-11-21	46.42	46.79	46.35	46.78	12298269
2016-11-22	46.80	47.03	46.56	46.96	10642964
2016-11-23	46.30	46.92	46.30	46.49	14153403
2016-11-25	46.56	47.32	46.56	47.16	7866207
2016-11-28	47.30	48.18	47.29	48.07	23431731
2016-11-29	47.95	48.50	47.87	48.27	14447687
2016-11-30	47.56	47.67	46.75	46.75	23467383
2016-12-01	46.36	46.57	46.04	46.38	18366065
2016-12-02	46.65	47.13	46.49	46.80	16399407
2016-12-05	46.60	46.87	46.17	46.86	14888299
2016-12-06	46.84	47.03	46.66	46.77	8421968
2016-12-07	46.94	47.38	46.89	47.38	12902391
2016-12-08	47.08	47.55	46.74	47.46	14395480
2016-12-09	47.42	47.98	47.42	47.96	16018916
2016-12-12	47.76	48.51	47.75	48.46	21980069
2016-12-13	48.70	49.00	48.52	48.96	20216974
2016-12-14	49.18	49.44	47.89	47.95	28353928
2016-12-15	47.85	48.34	47.60	47.82	17821563
2016-12-16	47.95	48.58	47.84	48.41	20118992
2016-12-19	48.70	48.72	48.17	48.59	11650212
2016-12-20	48.45	48.79	48.39	48.65	8663138
2016-12-21	48.66	48.89	48.44	48.45	8444189
2016-12-22	48.42	48.71	48.33	48.62	7465247
2016-12-23	48.68	48.80	48.45	48.61	7778511
2016-12-27	48.42	48.77	48.37	48.65	13134359
2016-12-28	48.68	48.71	48.12	48.19	8829348
2016-12-29	48.38	48.92	48.26	48.84	14677819
2016-12-30	48.93	48.95	48.42	48.57	14027748
2017-01-03	48.50	48.63	48.14	48.45	18880685
2017-01-04	48.52	48.88	48.43	48.63	14550500
2017-01-05	48.74	48.76	48.16	48.68	16306401
2017-01-06	48.44	48.92	48.35	48.83	10967168
2017-01-09	49.01	49.03	48.18	48.19	13847156
2017-01-10	48.18	48.20	47.85	48.04	11224177
2017-01-11	48.03	48.59	48.02	48.54	13397707
2017-01-12	48.57	48.66	48.29	48.58	9410404
2017-01-13	48.48	48.65	48.20	48.51	12173599
2017-01-17	48.67	49.20	48.63	49.04	15325970
2017-01-18	48.90	49.22	48.90	48.98	13230909
2017-01-19	48.70	48.98	48.43	48.55	13800486
2017-01-20	48.62	48.78	48.33	48.64	11874247
2017-01-23	48.71	48.82	48.34	48.39	10625505
2017-01-24	48.38	48.59	48.29	48.38	11049442
2017-01-25	48.16	48.43	48.11	48.38	19230002
2017-01-26	48.36	48.63	48.18	48.40	11488239
2017-01-27	48.49	48.64	48.29	48.39	7228797
2017-01-30	48.41	48.59	48.14	48.43	9319923
2017-01-31	48.47	49.22	48.42	49.18	15916468
2017-02-01	48.92	48.94	48.19	48.33	24379533
2017-02-02	48.48	48.84	48.19	48.84	15661096
2017-02-03	48.98	49.10	48.79	48.90	11336644
2017-02-06	49.09	49.12	48.75	48.80	7041999
2017-02-07	48.88	49.00	48.75	48.92	6109128
2017-02-08	49.04	49.49	48.95	49.40	15881993
2017-02-09	49.35	49.47	48.86	48.98	14496034
2017-02-10	48.85	49.36	48.84	49.29	9479582
2017-02-13	49.33	49.58	49.16	49.53	13042814
2017-02-14	49.46	49.48	48.91	49.17	18784269
2017-02-15	48.82	49.07	48.65	49.05	18925381
2017-02-16	49.06	49.56	49.06	49.54	14001079
2017-02-17	49.67	49.72	49.29	49.57	9973464
2017-02-21	49.50	50.20	49.33	50.09	11358452
2017-02-22	50.09	50.40	49.89	50.30	16018632
2017-02-23	50.52	51.00	50.41	50.82	15003582
2017-02-24	50.99	51.59	50.99	51.59	18629698
2017-02-27	51.49	51.53	51.23	51.30	13982858
2017-02-28	51.29	51.90	51.20	51.77	14410423
2017-03-01	51.03	51.69	50.98	51.31	29121553
2017-03-02	51.13	52.00	51.06	51.68	17372834
2017-03-03	51.68	51.71	51.09	51.52	17575040
2017-03-06	51.43	51.53	51.24	51.42	7616801
2017-03-07	51.36	51.58	51.32	51.39	17951673
2017-03-08	50.95	51.00	50.55	50.65	18393940
2017-03-09	50.77	50.95	50.50	50.54	12842758
2017-03-10	50.81	51.06	50.64	50.96	11491797
2017-03-13	50.92	51.14	50.86	51.11	14057982
2017-03-14	51.05	51.20	50.89	51.06	11670519
2017-03-15	51.24	52.14	51.14	51.88	22619164
2017-03-16	51.78	51.78	51.21	50.92	18728354
2017-03-17	51.10	51.52	51.04	51.23	15128544
2017-03-20	51.35	51.45	50.75	50.90	7148024
2017-03-21	50.92	51.80	50.89	51.61	25417115
2017-03-22	51.82	52.23	51.65	51.86	25252761
2017-03-23	51.85	52.17	51.56	51.70	22565328
2017-03-24	51.73	52.08	51.60	51.89	12407130
2017-03-27	52.10	52.21	51.49	51.69	11821399
2017-03-28	51.68	51.74	51.42	51.65	8477840
2017-03-29	51.63	51.68	51.29	51.51	6955498
2017-03-30	51.43	51.43	50.97	51.11	19711220
2017-03-31	51.17	51.56	51.13	51.31	9991039
2017-04-03	51.31	51.31	50.83	51.30	15475829
2017-04-04	51.25	51.65	51.15	51.46	10134305
2017-04-05	51.40	51.80	51.29	51.75	12649545
2017-04-06	51.69	51.71	51.42	51.62	9388774
2017-04-07	51.82	51.89	51.36	51.40	19917957
2017-04-10	51.43	51.55	51.14	51.49	8484887
2017-04-11	51.52	51.57	51.13	51.47	9844223
2017-04-12	51.40	51.88	51.24	51.85	10520961
2017-04-13	51.91	51.92	51.45	51.68	10856111
2017-04-17	51.80	51.93	51.66	51.91	7272573
2017-04-18	51.99	52.14	51.83	52.03	14707362
2017-04-19	51.97	51.99	51.49	51.67	12517048
2017-04-20	51.61	51.61	51.10	51.47	13482336
2017-04-21	51.40	51.95	51.40	51.73	13259067
2017-04-24	51.78	52.06	51.43	52.00	18106693
2017-04-25	51.85	52.01	51.64	51.93	10891641
2017-04-26	51.92	52.16	51.72	51.77	9597402
2017-04-27	51.75	52.20	51.71	51.95	9466542
2017-04-28	51.88	51.95	51.54	51.70	9405749
2017-05-01	51.82	51.82	51.26	51.39	10692520
2017-05-02	51.45	51.64	51.24	51.45	9438626
2017-05-03	51.52	51.58	51.24	51.27	10507208
2017-05-04	51.12	51.51	51.11	51.45	14039080
2017-05-05	51.60	51.92	51.55	51.73	10785296
2017-05-08	51.77	51.83	51.45	51.71	8789722
2017-05-09	51.67	51.71	51.24	51.33	7758919
2017-05-10	51.37	51.52	51.13	51.41	8439821
2017-05-11	51.28	51.48	51.07	51.48	7699155
2017-05-12	51.60	51.84	51.53	51.73	7523074
2017-05-15	51.74	52.04	51.68	51.95	6351125
2017-05-16	51.87	52.02	51.51	51.57	7653070
2017-05-17	51.70	51.94	51.47	51.70	15032839
2017-05-18	51.81	52.15	51.44	51.88	16875978
2017-05-19	51.87	52.08	51.58	52.08	9901328
2017-05-22	52.00	52.61	51.97	52.53	7779269
2017-05-23	52.62	52.98	52.53	52.67	15290193
2017-05-24	52.72	53.06	52.67	52.97	7602342
2017-05-25	53.08	53.49	52.95	53.40	16777277
2017-05-26	53.43	53.52	53.30	53.40	7649643
2017-05-30	53.44	53.70	53.29	53.57	6292291
2017-05-31	53.63	54.03	53.57	53.84	12620691
2017-06-01	53.70	54.23	53.64	54.22	11118558
2017-06-02	54.63	54.63	54.12	54.28	9956578
2017-06-05	54.28	54.33	54.03	54.11	7350014
2017-06-06	54.23	54.23	53.92	53.99	7501231
2017-06-07	53.99	54.30	53.90	54.17	7881330
2017-06-08	54.06	54.10	53.39	53.72	13292648
2017-06-09	53.55	53.71	53.29	53.67	13938193
2017-06-12	53.74	53.96	53.27	53.57	12821145
2017-06-13	53.51	53.74	53.38	53.70	8914879
2017-06-14	54.04	54.28	53.82	53.99	15832103
2017-06-15	53.84	54.36	53.84	53.86	15549451
2017-06-16	54.02	54.22	53.92	54.11	17695762
2017-06-19	54.16	54.19	53.74	53.93	17822337
2017-06-20	53.99	54.03	53.86	53.96	7588505
2017-06-21	53.95	54.04	53.36	53.64	10076574
2017-06-22	53.56	53.76	53.35	53.39	7931165
2017-06-23	53.40	53.60	53.10	53.21	8643119
2017-06-26	53.33	53.87	53.14	53.57	10355006
2017-06-27	53.33	53.48	52.82	52.97	10478793
2017-06-28	53.13	53.25	52.41	52.46	9288817
2017-06-29	52.15	52.22	51.84	52.04	20595651
2017-06-30	52.10	52.38	51.96	51.96	15112943
2017-07-03	52.04	52.18	51.65	51.72	12704710
2017-07-05	51.89	51.89	51.33	51.47	14002597
2017-07-06	51.26	51.51	51.26	51.45	14058002
2017-07-07	51.44	51.74	51.39	51.49	13262983
2017-07-10	51.64	51.76	51.41	51.45	16313813
2017-07-11	51.53	51.53	51.17	51.42	9055879
2017-07-12	51.87	52.01	51.77	51.86	12142987
2017-07-13	51.83	51.97	51.64	51.68	6920975
2017-07-14	52.02	52.16	51.86	51.92	12607547
2017-07-17	51.95	52.16	51.84	52.16	7668995
2017-07-18	52.28	52.37	52.14	52.31	7890497
2017-07-19	52.40	52.55	52.25	52.53	10669353
2017-07-20	52.67	52.92	52.54	52.91	8462529
2017-07-21	52.92	53.29	52.74	53.29	9265195
2017-07-24	53.32	53.32	52.71	52.79	10534756
2017-07-25	52.68	52.83	52.43	52.49	10568057
2017-07-26	52.48	52.99	52.40	52.99	8631220
2017-07-27	52.84	53.12	52.78	53.12	9586920
2017-07-28	53.04	53.19	52.79	53.04	9638979
2017-07-31	52.98	53.34	52.90	53.22	11861324
2017-08-01	53.30	53.62	53.25	53.52	10823091
2017-08-02	53.41	53.76	53.09	53.75	8015869
2017-08-03	53.82	54.02	53.58	54.02	10464730
2017-08-04	53.74	53.90	53.49	53.78	17465441
2017-08-07	53.84	53.97	53.70	53.95	5161451
2017-08-08	53.90	54.17	53.83	54.17	7568674
2017-08-09	54.26	54.40	53.85	53.89	8852236
2017-08-10	53.81	54.16	53.69	54.06	9614750
2017-08-11	53.94	54.05	53.55	53.74	9336334
2017-08-14	53.75	54.08	53.74	54.05	11827815
2017-08-15	53.68	54.39	53.65	54.35	9582262
2017-08-16	54.26	54.60	54.26	54.57	7131761
2017-08-17	54.45	54.63	54.14	54.18	8956452
2017-08-18	54.00	54.76	54.00	54.50	14848784
2017-08-21	54.66	54.79	54.45	54.70	5655972
2017-08-22	54.73	54.83	54.54	54.82	8150270
2017-08-23	54.80	55.02	54.62	55.00	7046459
2017-08-24	54.97	55.09	54.86	54.96	7017355
2017-08-25	55.09	55.34	54.96	55.14	7861816
2017-08-28	55.33	55.33	54.98	55.24	7872678
2017-08-29	55.33	55.42	55.11	55.12	7930279
2017-08-30	55.09	55.14	54.88	54.96	5751081
2017-08-31	55.01	55.12	54.93	54.97	10469469
2017-09-01	55.05	55.14	54.64	54.80	11268708
2017-09-05	54.90	54.98	54.63	54.94	9040406
2017-09-06	55.00	55.09	54.59	54.69	11428672
2017-09-07	54.74	55.16	54.69	55.10	12351732
2017-09-08	55.02	55.40	54.92	55.36	9019928
2017-09-11	55.26	55.90	55.25	55.83	10091614
2017-09-12	55.79	55.79	54.60	54.90	18895311
2017-09-13	54.85	54.89	54.59	54.63	10729070
2017-09-14	54.60	55.12	54.44	54.67	10195378
2017-09-15	54.83	54.91	54.50	54.75	8515142
2017-09-18	54.71	54.75	53.83	54.19	15803499
2017-09-19	54.28	54.32	54.00	54.08	15779995
2017-09-20	54.17	54.29	53.47	53.68	19747006
2017-09-21	53.73	54.02	53.60	53.67	10712328
2017-09-22	53.82	53.89	53.23	53.23	11241874
2017-09-25	53.31	53.78	53.22	53.72	11723269
2017-09-26	53.70	53.81	53.52	53.62	10011103
2017-09-27	53.25	53.46	52.64	52.90	12350842
2017-09-28	52.71	53.23	52.57	53.09	14182498
2017-09-29	53.11	53.27	52.86	53.05	12127097
2017-10-02	53.02	53.39	52.96	53.14	16614279
2017-10-03	53.17	53.18	52.66	52.99	9557477
2017-10-04	53.02	53.54	52.86	53.52	12140499
2017-10-05	53.50	53.58	53.23	53.47	12639232
2017-10-06	53.22	53.45	53.02	53.43	10418156
2017-10-09	53.53	53.63	53.43	53.50	117448963
2017-10-10	53.63	54.03	53.46	54.02	8326790
2017-10-11	53.96	54.52	53.95	54.25	15469103
2017-10-12	54.31	54.67	54.22	54.53	13668313
2017-10-13	54.68	54.77	53.99	54.15	12712686
2017-10-16	54.13	54.25	53.59	54.03	11246364
2017-10-17	54.00	54.46	53.85	54.35	9599609
2017-10-18	54.12	54.36	54.04	54.25	8691008
2017-10-19	54.35	54.82	54.29	54.82	10285925
2017-10-20	54.60	54.97	54.58	54.86	11231373
2017-10-23	54.85	55.00	54.66	54.89	10611019
2017-10-24	54.80	55.00	54.67	54.94	11335695
2017-10-25	54.71	54.81	54.05	54.70	18331253
2017-10-26	54.96	55.25	54.69	54.71	17329571
2017-10-27	54.65	55.18	54.55	55.05	10366116
2017-10-30	55.03	55.17	54.88	55.06	10057424
2017-10-31	55.02	55.23	54.88	55.12	9532028
2017-11-01	55.21	55.21	54.71	54.81	10879168
2017-11-02	54.81	55.24	54.67	55.01	14726947
2017-11-03	54.94	55.48	54.82	55.21	11632235
2017-11-06	55.28	55.31	54.97	55.00	11996476
2017-11-07	55.09	55.74	54.89	55.66	11324509
2017-11-08	55.63	55.85	55.31	55.70	9584911
2017-11-09	55.54	55.87	55.41	55.77	10762608
2017-11-10	55.47	55.64	55.32	55.51	11036800
2017-11-13	55.57	56.22	55.57	56.17	9822834
2017-11-14	56.01	56.91	55.99	56.87	12373761
2017-11-15	57.09	57.23	56.32	56.38	12065239
2017-11-16	56.24	56.37	56.03	56.20	11441094
2017-11-17	56.08	56.22	55.76	55.81	16650353
2017-11-20	55.84	55.91	55.55	55.64	9291900
2017-11-21	55.80	55.95	55.64	55.79	7755956
2017-11-22	55.75	55.90	55.58	55.79	5578891
2017-11-24	55.82	56.10	55.79	55.88	5002244
2017-11-27	55.95	56.22	55.81	56.12	7196750
2017-11-28	56.26	56.49	56.14	56.38	9185561
2017-11-29	56.19	56.65	55.99	56.41	15569361
2017-11-30	56.48	56.72	56.37	56.60	15891462
2017-12-01	56.79	56.90	56.10	56.41	24075907
2017-12-04	56.44	56.66	56.00	56.09	13055758
2017-12-05	56.18	56.18	55.11	55.38	19875978
2017-12-06	55.47	55.70	55.29	55.59	9444803
2017-12-07	55.49	55.70	55.25	55.87	11475237
2017-12-08	55.62	55.88	55.40	55.87	9975325
2017-12-11	55.82	56.24	55.66	56.21	15435445
2017-12-12	56.00	56.07	55.22	55.25	21550519
2017-12-13	55.40	55.71	55.24	55.40	17385098
2017-12-14	55.35	55.58	54.90	54.82	13143563
2017-12-15	55.00	55.22	54.84	55.02	13637635
2017-12-18	55.07	55.23	54.33	54.41	19403521
2017-12-19	54.41	54.48	53.39	53.42	14887519
2017-12-20	53.38	53.57	52.97	53.00	15756030
2017-12-21	52.63	52.64	52.16	52.37	19934865
2017-12-22	52.43	52.65	52.40	52.45	11472095
2017-12-26	52.51	52.67	52.13	52.14	8243715
2017-12-27	52.33	52.46	52.22	52.36	10616415
2017-12-28	52.46	52.67	52.37	52.65	4910764
2017-12-29	52.81	52.91	52.57	52.68	7030124
2018-01-02	52.67	52.74	52.03	52.19	12270014
2018-01-03	52.00	52.38	51.60	51.78	20807877
2018-01-04	51.62	51.96	51.25	51.35	14971830
2018-01-05	51.53	51.61	51.07	51.33	23416313
2018-01-08	51.42	51.85	51.32	51.81	14300509
2018-01-09	51.80	51.82	51.22	51.30	15438688
2018-01-10	51.00	51.08	50.63	50.74	15562040
2018-01-11	50.69	50.92	50.38	50.55	16545506
2018-01-12	50.40	50.67	50.11	50.26	18635306
2018-01-16	50.46	50.60	49.86	50.15	27292798
2018-01-17	50.23	50.60	50.16	50.46	23451607
2018-01-18	50.46	50.47	49.88	50.14	21329681
2018-01-19	50.34	50.45	49.93	49.99	18631857
2018-01-22	50.23	50.55	49.98	50.06	20536515
2018-01-23	50.25	50.90	50.10	50.54	26673943
2018-01-24	50.46	50.50	50.15	50.23	19611714
2018-01-25	50.25	51.05	50.22	51.01	26284974
2018-01-26	51.15	51.30	50.53	51.04	23949955
2018-01-29	50.80	50.89	50.33	50.39	18060938
2018-01-30	50.35	50.69	50.33	50.48	13089056
2018-01-31	50.54	51.09	50.26	51.04	27445244
2018-02-01	50.98	51.18	50.09	50.24	28519608
2018-02-02	49.99	50.36	49.82	49.88	21806419
2018-02-05	49.80	50.33	48.97	49.06	33472349
2018-02-06	48.48	48.74	47.37	48.33	41671583
2018-02-07	48.30	48.87	48.08	48.10	27880238
2018-02-08	47.96	48.61	47.51	47.56	26041897
2018-02-09	47.69	48.93	47.55	48.56	36422510
2018-02-12	48.66	49.20	48.22	48.93	26504387
2018-02-13	48.91	49.34	48.40	49.15	25067161
2018-02-14	48.73	49.06	48.46	48.60	20341062
2018-02-15	48.72	49.70	48.65	49.68	16504078
2018-02-16	49.71	50.24	49.52	50.12	20066535
2018-02-20	49.95	50.13	49.23	49.47	16773288
2018-02-21	49.50	49.83	48.81	48.82	22461432
2018-02-22	48.98	49.44	48.80	49.07	20128866
2018-02-23	49.21	50.41	49.15	50.35	20642430
2018-02-26	50.55	50.64	50.10	50.20	13604910
2018-02-27	50.24	50.54	49.38	49.40	18201199
2018-02-28	49.58	49.71	49.06	49.06	11946100
2018-03-01	49.16	49.86	48.84	49.07	21591640
2018-03-02	49.04	49.53	48.53	48.94	16857097
2018-03-05	48.82	50.05	48.72	49.94	15500587
2018-03-06	49.88	49.99	49.16	49.27	20708004
2018-03-07	49.12	49.33	48.71	48.90	16678777
2018-03-08	49.01	49.37	48.93	49.26	12258780
2018-03-09	49.16	49.41	49.02	49.40	13098506
2018-03-12	49.42	49.67	49.36	49.61	16231825
2018-03-13	49.79	50.02	49.34	49.72	18872544
2018-03-14	49.87	50.40	49.84	50.23	19132328
2018-03-15	50.20	50.66	49.90	49.81	21067842
2018-03-16	49.81	50.38	49.78	50.25	19756272
2018-03-19	50.22	50.39	49.65	49.94	21689754
2018-03-20	49.95	50.16	49.59	49.71	14968219
2018-03-21	49.75	50.22	49.37	49.54	19235930
2018-03-22	49.59	50.56	49.45	49.76	25332408
2018-03-23	49.76	50.21	48.96	49.06	17334269
2018-03-26	49.22	49.64	49.12	49.57	13759948
2018-03-27	49.64	50.80	49.48	50.28	21455993
2018-03-28	50.34	50.54	49.93	50.26	23173078
2018-03-29	50.41	50.77	50.32	50.53	15465120
2018-04-02	50.62	50.86	49.78	50.14	17792607
2018-04-03	50.05	50.55	49.92	50.31	13798787
2018-04-04	50.30	50.55	49.89	50.42	16357323
2018-04-05	50.41	50.97	49.85	50.82	14286349
2018-04-06	50.89	51.00	50.31	50.42	14312005
2018-04-09	50.46	50.87	50.29	50.52	11756054
2018-04-10	50.53	50.59	50.02	50.13	14114214
2018-04-11	50.11	50.29	49.89	50.06	8024101
2018-04-12	50.07	50.20	49.30	49.40	12078776
2018-04-13	49.49	50.01	49.49	49.79	10437316
2018-04-16	49.90	50.50	49.87	50.47	15397640
2018-04-17	50.59	51.16	50.38	50.98	13194521
2018-04-18	51.04	51.49	50.78	50.79	14120045
2018-04-19	50.61	50.88	50.35	50.76	15167725
2018-04-20	50.70	50.82	50.14	50.30	14080012
2018-04-23	50.37	50.62	50.14	50.33	11937035
2018-04-24	50.37	50.98	50.29	50.67	16904422
2018-04-25	50.49	50.86	50.30	50.68	13407493
2018-04-26	50.73	51.26	50.50	51.19	11767067
2018-04-27	51.13	51.90	51.03	51.71	17157296
2018-04-30	51.79	51.96	51.51	51.56	12745989
2018-05-01	51.56	51.65	51.31	51.40	10971329
2018-05-02	51.41	51.59	51.15	51.35	12980587
2018-05-03	51.25	51.52	50.70	51.28	16480129
2018-05-04	51.37	51.74	51.37	51.51	11743383
2018-05-07	51.48	51.59	51.17	51.24	8522029
2018-05-08	51.03	51.12	49.87	49.96	23147880
2018-05-09	49.97	50.06	49.42	49.61	22150453
2018-05-10	50.03	50.32	49.76	50.31	13961716
2018-05-11	50.36	50.52	50.18	50.38	6478906
2018-05-14	50.46	50.55	49.97	50.19	8512777
2018-05-15	49.89	50.12	49.53	49.77	11070733
2018-05-16	49.79	49.86	49.19	49.38	13541426
2018-05-17	49.39	49.53	48.88	48.98	11276030
2018-05-18	49.12	49.28	48.61	48.99	11810352
2018-05-21	49.05	49.38	48.83	49.24	10742001
2018-05-22	49.22	49.71	49.22	49.42	11026096
2018-05-23	49.59	49.98	49.47	49.87	13582881
2018-05-24	49.94	50.32	49.77	50.28	12897818
2018-05-25	50.35	50.63	50.25	50.50	13871593
2018-05-29	50.41	50.84	50.14	50.50	17280742
2018-05-30	50.36	51.00	50.23	50.91	13885862
2018-05-31	50.85	51.29	50.54	50.99	15108242
2018-06-01	50.86	50.88	49.97	50.21	17180044
2018-06-04	50.31	50.52	49.77	49.81	14364509
2018-06-05	49.90	49.97	49.36	49.55	14914625
2018-06-06	49.54	49.60	48.37	48.37	26127933
2018-06-07	48.45	49.19	48.35	48.71	21525793
2018-06-08	48.89	48.91	48.54	48.69	11241244
2018-06-11	48.80	48.98	48.45	48.59	17335210
2018-06-12	48.55	49.21	48.52	49.15	16661331
2018-06-13	49.21	49.50	48.87	49.02	16725749
2018-06-14	49.10	49.74	49.04	49.19	16138550
2018-06-15	49.13	49.56	48.74	49.54	21711203
2018-06-18	49.51	49.86	49.41	49.70	17226652
2018-06-19	49.79	50.37	49.70	50.19	16647391
2018-06-20	50.27	50.36	50.01	50.23	12317683
2018-06-21	50.28	50.66	50.12	50.40	12703675
2018-06-22	50.43	50.88	50.33	50.75	12977387
2018-06-25	50.76	51.70	50.76	51.59	21466164
2018-06-26	51.45	51.95	51.34	51.65	19908731
2018-06-27	51.59	52.00	51.45	51.90	21764677
2018-06-28	51.95	52.37	51.80	51.88	15037810
2018-06-29	51.79	52.17	51.50	51.96	14379021
2018-07-02	51.99	52.36	51.75	52.33	15702804
2018-07-03	52.35	52.79	52.11	52.48	10605554
2018-07-05	52.51	52.80	52.29	52.76	11030959
2018-07-06	52.87	53.29	52.78	53.17	12396658
2018-07-09	53.16	53.17	51.35	51.53	27936766
2018-07-10	51.04	52.30	50.89	52.02	27109051
2018-07-11	52.00	52.58	51.96	52.49	21772312
2018-07-12	52.49	52.64	52.25	52.53	17136743
2018-07-13	52.60	52.72	52.19	52.54	10959274
2018-07-16	52.50	52.63	52.23	52.49	10493196
2018-07-17	52.57	52.66	52.40	52.45	11053491
2018-07-18	52.39	52.48	51.96	52.18	10361284
2018-07-19	52.23	52.97	52.23	52.66	11119379
2018-07-20	52.50	52.64	51.94	52.29	13828495
2018-07-23	52.30	52.40	51.74	51.92	14763727
2018-07-24	51.78	52.26	51.18	52.10	15698804
2018-07-25	52.09	52.51	51.93	52.25	13468701
2018-07-26	52.50	52.96	52.41	52.81	19071002
2018-07-27	52.84	53.07	52.43	52.64	15748099
2018-07-30	52.57	52.57	52.15	52.32	9476372
2018-07-31	52.55	52.93	52.36	52.79	15219786
2018-08-01	52.49	52.60	52.00	52.45	19985360
2018-08-02	52.43	52.87	52.12	52.71	17291919
2018-08-03	52.73	53.44	52.55	53.30	15416611
2018-08-06	53.35	53.65	53.24	53.34	12199055
2018-08-07	53.24	53.35	52.84	53.26	13108200
2018-08-08	53.08	53.16	52.79	52.98	17006025
2018-08-09	52.97	53.25	52.79	53.22	8681114
2018-08-10	53.29	53.66	52.97	52.99	13300549
2018-08-13	53.08	53.16	52.81	53.06	17273381
2018-08-14	53.08	53.38	53.02	53.17	9943892
2018-08-15	53.34	53.98	53.23	53.66	19272709
2018-08-16	53.54	54.28	53.43	54.24	13273020
2018-08-17	54.21	54.76	54.11	54.52	14115082
2018-08-20	54.63	54.66	54.20	54.33	9574616
2018-08-21	54.25	54.28	53.78	53.94	11850849
2018-08-22	53.99	54.00	53.34	53.54	12652563
2018-08-23	53.52	53.88	53.40	53.50	11168073
2018-08-24	53.44	53.78	53.23	53.73	7846320
2018-08-27	53.77	53.92	53.13	53.40	12384078
2018-08-28	53.27	53.47	53.13	53.29	10066151
2018-08-29	53.42	53.68	53.34	53.68	11911219
2018-08-30	53.77	53.99	53.51	53.70	13475708
2018-08-31	53.78	54.00	53.27	53.47	12132467
2018-09-04	53.53	54.00	53.48	53.71	12965095
2018-09-05	53.65	54.49	53.65	54.46	14834843
2018-09-06	54.49	54.94	54.33	54.77	12352821
2018-09-07	54.24	54.50	53.98	54.10	16183467
2018-09-10	54.21	54.59	54.17	54.37	9932444
2018-09-11	54.35	54.57	54.12	54.23	9046926
2018-09-12	54.22	54.52	54.06	54.18	9809863
2018-09-13	54.16	54.61	53.91	54.59	8774233
2018-09-14	54.37	54.42	53.84	54.30	13067644
2018-09-17	54.20	54.56	54.14	54.48	14259109
2018-09-18	54.40	54.56	54.12	54.38	9767516
2018-09-19	54.36	54.36	52.95	53.20	25510011
2018-09-20	53.13	53.36	52.69	52.84	17814538
2018-09-21	52.75	53.25	52.51	53.06	20342643
2018-09-24	52.88	53.07	52.54	52.59	13526848
2018-09-25	52.44	52.47	51.78	51.87	20024032
2018-09-26	52.12	52.14	51.34	51.36	24082197
2018-09-27	51.49	52.17	51.37	51.89	16456829
2018-09-28	52.00	52.69	51.93	52.65	15427428
2018-10-01	52.49	52.59	52.27	52.47	12582913
2018-10-02	52.57	53.32	52.57	53.18	15833225
2018-10-03	53.09	53.37	52.09	52.54	24676296
2018-10-04	52.41	52.93	52.02	52.82	24075922
2018-10-05	52.74	53.80	52.70	53.63	30389980
2018-10-08	53.84	54.44	53.60	54.08	21489265
2018-10-09	54.03	54.54	53.95	54.30	18113753
2018-10-10	54.21	54.89	53.98	54.00	30583966
2018-10-11	54.15	54.28	52.74	53.01	42894793
2018-10-12	52.94	53.11	52.51	52.95	21869069
2018-10-15	52.94	53.54	52.88	53.20	18353436
2018-10-16	53.14	54.05	52.98	53.75	17937849
2018-10-17	53.68	53.91	53.36	53.65	14258474
2018-10-18	53.79	54.06	53.45	53.73	16519079
2018-10-19	53.74	54.86	53.57	54.57	29789613
2018-10-22	54.63	54.69	54.09	54.22	12249984
2018-10-23	54.32	54.67	53.70	53.92	18924588
2018-10-24	54.16	55.49	53.93	55.23	29163390
2018-10-25	54.87	54.87	54.10	54.37	29911242
2018-10-26	54.66	54.82	53.00	53.37	36893032
2018-10-29	53.49	54.36	53.49	54.12	24973238
2018-10-30	54.33	54.66	53.69	54.33	25065461
2018-10-31	53.88	54.21	53.37	53.69	25143008
2018-11-01	53.77	53.80	53.10	53.45	27027370
2018-11-02	53.60	53.74	52.80	53.15	24136562
2018-11-05	53.39	54.09	53.26	53.90	21253302
2018-11-06	53.85	54.38	53.78	54.26	13068145
2018-11-07	54.66	54.96	54.23	54.88	20725363
2018-11-08	54.93	55.11	54.33	54.79	20584134
2018-11-09	54.60	55.11	54.49	54.87	20015192
2018-11-12	54.47	55.41	54.07	54.84	27664145
2018-11-13	54.83	55.19	54.41	55.07	23758185
2018-11-14	54.60	54.96	54.31	54.50	27577820
2018-11-15	54.22	54.27	53.57	54.05	34281190
2018-11-16	54.88	55.14	54.47	54.88	21406379
2018-11-19	54.80	55.17	54.57	55.12	14571955
2018-11-20	55.28	55.67	54.56	54.89	24428443
2018-11-21	54.70	54.77	53.93	54.08	18909702
2018-11-23	54.15	54.24	53.75	54.11	8117894
2018-11-26	54.17	54.46	53.88	54.43	16101081
2018-11-27	54.39	54.90	54.17	54.84	13183430
2018-11-28	54.90	55.06	54.61	54.80	12062215
2018-11-29	54.88	54.88	54.22	54.78	17489582
2018-11-30	54.91	55.64	54.77	55.59	18166880
2018-12-03	55.41	56.15	55.09	56.15	17906748
2018-12-04	56.29	56.81	56.05	56.19	22267960
2018-12-06	56.42	56.44	55.10	56.25	24697925
2018-12-07	56.17	56.79	55.79	56.46	19729403
2018-12-10	56.46	56.75	55.48	56.57	21148439
2018-12-11	56.64	56.99	56.34	56.80	26093465
2018-12-12	56.74	57.11	56.41	56.44	18297528
2018-12-13	56.48	57.18	56.47	56.93	18072011
2018-12-14	56.98	57.11	56.49	56.82	25155565
2018-12-17	56.93	56.97	54.77	54.99	30210828
2018-12-18	55.30	55.69	54.46	54.62	23635568
2018-12-19	54.73	55.17	54.21	54.53	27928445
2018-12-20	54.58	55.28	53.88	54.04	39023821
2018-12-21	54.45	55.42	53.65	53.81	35645782
2018-12-24	53.71	54.11	51.35	51.56	22665349
2018-12-26	51.57	52.33	50.81	52.26	30839144
2018-12-27	52.28	52.77	51.40	52.70	29730674
2018-12-28	52.82	53.36	52.63	52.83	21087605
2018-12-31	52.85	53.07	52.37	52.92	16302162
2019-01-02	52.71	52.76	51.70	52.01	25173884
2019-01-03	52.01	52.44	51.76	52.00	21587458
2019-01-04	51.76	52.80	51.69	52.77	19003613
2019-01-07	52.44	52.67	52.12	52.41	16267738
2019-01-08	52.46	53.12	52.17	53.06	16643536
2019-01-09	53.03	53.25	52.59	52.74	18074713
2019-01-10	52.80	53.53	52.73	53.43	25458134
2019-01-11	53.36	53.47	52.90	53.23	24842487
2019-01-14	52.60	53.24	51.54	52.03	23489878
2019-01-15	51.81	52.96	51.76	52.67	27093114
2019-01-16	52.57	52.88	52.27	52.86	18348187
2019-01-17	52.82	53.20	52.74	53.08	20786010
2019-01-18	53.15	53.32	52.90	53.14	14154692
2019-01-22	53.13	53.53	52.72	53.24	16914429
2019-01-23	53.25	53.81	53.16	53.78	14211146
2019-01-24	53.74	54.11	53.34	54.06	21924130
2019-01-25	53.89	54.14	53.24	53.32	18154332
2019-01-28	53.33	53.53	52.83	53.07	14183789
2019-01-29	53.32	53.47	53.04	53.22	12618520
2019-01-30	53.08	53.86	53.00	53.63	18578898
2019-01-31	53.61	54.92	53.37	54.76	23081709
2019-02-01	54.53	54.76	54.08	54.55	15562362
2019-02-04	54.31	54.67	53.93	54.64	18065691
2019-02-05	54.64	54.85	54.33	54.75	12296230
2019-02-06	54.67	54.94	54.45	54.72	9204507
2019-02-07	54.64	55.44	54.47	55.44	16075627
2019-02-08	55.31	55.71	55.19	55.68	14633681
2019-02-11	55.68	55.95	55.47	55.66	14729079
2019-02-12	55.67	56.07	55.35	55.79	14753324
2019-02-13	55.62	55.77	55.40	55.63	13381784
2019-02-14	55.67	55.83	55.34	55.54	19094014
2019-02-15	55.72	55.92	55.51	55.71	9344553
2019-02-19	55.75	56.10	55.58	56.04	14489396
2019-02-20	56.02	56.39	55.72	56.29	14358395
2019-02-21	56.12	56.79	55.93	56.70	19100276
2019-02-22	56.80	57.06	56.54	57.05	15247538
2019-02-25	57.10	57.14	56.45	56.68	13080110
2019-02-26	56.80	56.88	56.32	56.61	13702740
2019-02-27	56.48	56.86	56.42	56.68	11956341
2019-02-28	56.71	57.15	56.41	57.01	12808086
2019-03-01	57.03	57.17	56.65	57.13	13418045
2019-03-04	57.20	57.35	56.67	57.23	12337582
2019-03-05	57.23	57.37	57.06	57.16	12045578
2019-03-06	57.22	57.37	56.96	57.16	11304354
2019-03-07	57.26	57.71	57.19	57.35	15128499
2019-03-08	57.42	57.60	57.01	57.55	18015882
2019-03-11	57.57	57.98	57.53	57.96	14458845
2019-03-12	58.06	58.42	57.95	58.36	17102050
2019-03-13	58.25	58.56	58.21	58.42	15887625
2019-03-14	58.39	58.74	58.19	57.98	15155384
2019-03-15	58.07	58.38	57.74	58.19	17714892
2019-03-18	58.22	58.30	57.72	57.97	15008763
2019-03-19	57.88	57.97	57.10	57.31	22636223
2019-03-20	57.42	57.92	57.17	57.46	18880460
2019-03-21	57.50	58.19	57.41	58.07	15371776
2019-03-22	58.29	58.90	58.07	58.49	20452512
2019-03-25	58.54	58.72	58.30	58.54	13762955
2019-03-26	58.57	59.00	58.49	58.96	15699774
2019-03-27	59.02	59.07	58.28	58.55	17323640
2019-03-28	58.54	58.74	57.66	57.86	24748769
2019-03-29	57.78	58.24	57.64	58.17	21835137
2019-04-01	58.17	58.17	57.43	57.77	26681942
2019-04-02	57.89	57.96	57.49	57.85	24978101
2019-04-03	57.73	58.00	57.33	57.76	15450528
2019-04-04	57.86	57.91	57.22	57.56	16264598
2019-04-05	57.56	58.13	57.38	58.10	15419351
2019-04-08	57.97	58.05	57.54	57.69	14681743
2019-04-09	57.74	57.89	57.57	57.83	12993931
2019-04-10	57.95	58.34	57.52	57.65	16891151
2019-04-11	57.64	57.96	57.57	57.94	17420015
2019-04-12	57.73	58.27	57.44	58.21	15926624
2019-04-15	58.26	58.46	58.05	58.20	15253376
2019-04-16	58.20	58.33	57.29	57.48	19688846
2019-04-17	57.42	57.57	57.21	57.26	15194799
2019-04-18	57.40	57.69	57.26	57.29	16039368
2019-04-22	57.27	57.46	57.12	57.24	10685482
2019-04-23	57.26	57.58	56.98	57.40	17068171
2019-04-24	57.54	57.97	57.45	57.77	16428356
2019-04-25	57.51	58.24	57.45	58.01	15253408
2019-04-26	58.33	58.68	58.04	58.10	14517404
2019-04-29	58.05	58.07	57.52	57.76	20775908
2019-04-30	57.77	58.75	57.67	58.71	22016749
2019-05-01	58.54	58.70	58.06	58.11	26412895
2019-05-02	58.00	58.31	57.55	57.98	23464020
2019-05-03	57.98	58.40	57.89	58.30	16071256
2019-05-06	58.30	58.46	57.86	57.98	13389683
2019-05-07	57.89	58.03	57.53	57.80	12542240
2019-05-08	57.73	57.79	56.96	57.01	28692351
2019-05-09	57.01	57.26	56.66	56.94	16173941
2019-05-10	56.93	57.99	56.82	57.96	25157994
2019-05-13	57.78	58.71	57.70	58.58	20096262
2019-05-14	58.59	58.64	58.08	58.19	17609426
2019-05-15	58.22	58.44	58.02	58.09	14577531
2019-05-16	58.03	58.66	57.87	58.48	13908648
2019-05-17	58.22	59.01	58.14	58.78	10477144
2019-05-20	58.91	59.23	58.71	58.86	9118825
2019-05-21	58.95	59.45	58.81	58.97	11504381
2019-05-22	59.06	59.47	58.88	59.41	9257875
2019-05-23	59.47	59.93	59.41	59.92	15164644
2019-05-24	59.96	60.27	59.76	59.83	8712444
2019-05-28	59.91	59.96	58.75	58.85	16397885
2019-05-29	58.99	59.05	57.93	58.07	20119139
2019-05-30	58.08	58.40	57.80	57.98	16822644
2019-05-31	58.00	58.41	57.74	58.25	18256977
2019-06-03	58.44	58.91	58.14	58.83	20335357
2019-06-04	58.89	58.96	57.79	58.88	18529201
2019-06-05	59.10	60.34	58.89	60.14	31755266
2019-06-06	60.22	60.62	60.05	60.51	25511179
2019-06-07	60.82	61.19	60.03	60.06	18993119
2019-06-10	59.88	60.00	59.35	59.65	13700645
2019-06-11	59.63	59.79	58.95	59.29	18036072
2019-06-12	59.59	60.15	59.52	60.06	12350232
2019-06-13	60.20	60.36	59.78	60.18	16212082
2019-06-14	60.25	60.92	60.23	60.81	14242691
2019-06-17	60.81	60.99	60.26	60.64	11462105
2019-06-18	60.91	61.01	59.98	60.39	23145284
2019-06-19	60.12	61.11	60.10	60.85	21596059
2019-06-20	61.17	61.38	60.54	60.75	19137840
2019-06-21	60.70	61.10	60.27	60.99	15058221
2019-06-24	61.10	61.19	60.78	61.01	9887207
2019-06-25	61.06	61.06	60.50	60.64	12145391
2019-06-26	60.49	60.62	59.30	59.32	16888504
2019-06-27	59.51	59.68	59.17	59.40	14135667
2019-06-28	59.42	59.96	59.30	59.63	16133243
2019-07-01	59.67	59.73	58.94	59.48	17961489
2019-07-02	59.70	60.39	59.69	60.29	21359553
2019-07-03	60.47	61.08	60.42	60.71	15786570
2019-07-05	60.33	60.77	59.75	60.68	15946419
2019-07-08	60.72	60.96	60.39	60.77	9418172
2019-07-09	60.67	60.87	60.34	60.85	17482740
2019-07-10	60.92	61.32	60.71	60.99	11486336
2019-07-11	60.92	61.24	60.49	61.01	19998068
2019-07-12	60.99	61.06	60.39	60.61	11245327
2019-07-15	60.62	60.94	60.39	60.85	9345294
2019-07-16	60.70	60.91	60.18	60.50	14374603
2019-07-17	60.71	61.08	60.50	60.73	13354700
2019-07-18	60.74	61.27	60.40	61.26	14733306
2019-07-19	61.12	61.29	60.34	60.37	15308265
2019-07-22	60.52	60.58	59.89	60.24	13176460
2019-07-23	60.31	60.35	59.75	59.86	16790570
2019-07-24	60.03	60.18	59.45	59.91	13560676
2019-07-25	59.72	60.15	59.46	59.76	14148321
2019-07-26	59.81	60.21	59.68	59.98	13879023
2019-07-29	60.15	60.38	59.81	60.29	16621679
2019-07-30	60.15	60.43	59.53	59.83	18995582
2019-07-31	59.85	60.14	59.19	59.55	24380965
2019-08-01	59.45	60.50	59.25	60.16	29493118
2019-08-02	60.25	60.65	60.02	60.15	14939274
2019-08-05	60.28	60.44	58.97	59.29	26576768
2019-08-06	59.35	60.26	58.69	60.03	27036103
2019-08-07	60.05	60.54	59.20	60.18	24954683
2019-08-08	60.15	60.96	59.82	60.80	17057521
2019-08-09	60.85	61.14	60.65	60.87	11813461
2019-08-12	60.88	61.04	60.44	60.75	13252874
2019-08-13	60.74	61.01	60.38	60.79	17913240
2019-08-14	60.87	61.18	60.13	60.29	20290469
2019-08-15	60.50	61.28	60.14	61.07	24285172
2019-08-16	61.10	61.57	61.01	61.38	16518395
2019-08-19	61.25	61.98	61.15	61.77	14234068
2019-08-20	61.91	61.92	61.41	61.67	15526521
2019-08-21	61.57	62.08	61.52	62.08	14400448
2019-08-22	62.04	62.22	61.61	62.14	14917127
2019-08-23	62.26	62.46	61.17	61.48	21298197
2019-08-26	61.63	62.21	61.48	62.19	12850725
2019-08-27	62.49	62.74	62.23	62.30	19225278
2019-08-28	62.37	62.59	61.91	62.13	15896520
2019-08-29	62.48	62.58	61.98	62.56	17734003
2019-08-30	62.75	62.80	62.39	62.58	12082979
2019-09-03	62.56	63.70	62.49	63.69	21364845
2019-09-04	63.87	64.03	63.35	63.75	15816622
2019-09-05	63.33	63.47	62.84	63.06	29333136
2019-09-06	63.22	63.36	62.62	62.81	12663215
2019-09-09	62.68	62.79	62.38	62.50	16824965
2019-09-10	62.40	62.58	62.04	62.58	19168054
2019-09-11	62.49	63.25	62.21	63.20	22688457
2019-09-12	63.58	63.77	63.05	63.34	23599650
2019-09-13	62.98	63.40	62.75	62.94	24999131
2019-09-16	63.04	63.09	62.64	62.99	11962988
2019-09-17	63.10	63.69	63.07	63.54	17400992
2019-09-18	63.78	64.01	63.38	63.81	21937748
2019-09-19	64.01	64.17	63.77	63.62	15058725
2019-09-20	63.70	63.94	63.38	63.87	18518196
2019-09-23	63.85	64.12	63.72	63.88	8815014
2019-09-24	64.11	64.85	64.06	64.63	26965701
2019-09-25	64.58	64.66	64.24	64.59	16234864
2019-09-26	64.75	65.11	64.63	64.93	13403342
2019-09-27	65.02	65.06	64.34	64.70	16614848
2019-09-30	64.75	65.07	64.56	64.74	10845533
2019-10-01	64.52	64.70	64.24	64.59	23809563
2019-10-02	64.45	64.56	63.57	63.73	19871548
2019-10-03	63.75	63.91	63.42	63.88	34803196
2019-10-04	63.96	64.91	63.87	64.77	18802381
2019-10-07	64.71	64.79	64.36	64.52	13648836
2019-10-08	64.48	64.53	63.89	63.92	21656158
2019-10-09	64.09	64.48	63.94	64.23	9008209
2019-10-10	64.08	64.30	63.60	64.16	15612446
2019-10-11	64.10	64.32	63.70	63.92	16110856
2019-10-14	64.10	64.13	63.32	63.51	10013168
2019-10-15	63.55	63.70	63.15	63.31	15905664
2019-10-16	63.27	63.48	62.98	63.45	16230696
2019-10-17	63.45	63.74	63.30	63.61	13230050
2019-10-18	63.46	63.96	63.30	63.82	14552882
2019-10-21	63.83	64.09	63.63	64.07	11480158
2019-10-22	64.22	64.63	64.03	64.34	15805857
2019-10-23	64.49	64.76	64.32	64.60	12933120
2019-10-24	64.63	64.93	64.53	64.82	11480620
2019-10-25	64.87	64.96	63.90	64.16	16925130
2019-10-28	63.83	64.00	63.20	63.28	25068608
2019-10-29	63.24	63.48	63.06	63.34	19772413
2019-10-30	63.39	64.06	63.38	63.90	19680340
2019-10-31	63.96	64.33	63.75	64.25	17245867
2019-11-01	64.29	64.49	63.98	64.09	15690936
2019-11-04	64.03	64.07	63.04	63.27	24342788
2019-11-05	62.96	63.16	62.45	62.62	21996855
2019-11-06	62.73	63.12	62.63	62.86	17771929
2019-11-07	62.53	62.85	61.60	62.01	22844714
2019-11-08	61.82	62.09	61.48	61.75	15971627
2019-11-11	61.77	61.84	61.31	61.37	9274318
2019-11-12	61.38	61.64	61.34	61.52	12668515
2019-11-13	61.74	62.57	61.66	62.43	17293102
2019-11-14	62.63	62.97	62.45	62.65	16836021
2019-11-15	62.68	62.88	62.49	62.85	9966727
2019-11-18	62.98	63.50	62.87	62.98	16490830
2019-11-19	62.80	63.17	62.49	62.82	18052433
2019-11-20	62.91	63.29	62.76	63.20	19679533
2019-11-21	63.19	63.25	62.77	62.98	14209045
2019-11-22	63.12	63.15	62.55	63.00	11485205
2019-11-25	63.06	63.24	62.65	62.79	20399303
2019-11-26	62.89	63.09	62.75	63.00	16157005
2019-11-27	62.85	63.18	62.80	63.11	12528286
2019-11-29	63.23	63.47	62.99	63.05	5121473
2019-12-02	62.75	62.91	62.51	62.64	18700616
2019-12-03	62.80	62.93	62.55	62.81	12926016
2019-12-04	62.79	63.39	62.74	63.29	19597699
2019-12-05	63.19	63.41	63.03	63.40	12450190
2019-12-06	63.16	63.58	63.16	63.21	9582247
2019-12-09	63.35	63.36	62.88	62.99	12025007
2019-12-10	62.98	63.11	62.82	62.98	12598784
2019-12-11	63.06	63.26	62.83	63.15	11990090
2019-12-12	63.07	63.32	62.61	62.88	24118701
2019-12-13	62.91	63.48	62.67	63.37	19334589
2019-12-16	63.37	64.20	63.37	64.16	20774681
2019-12-17	64.20	64.77	64.14	64.37	16847277
2019-12-18	64.42	64.72	64.08	64.63	12808112
2019-12-19	64.63	64.74	64.25	64.15	16901621
2019-12-20	64.13	64.94	64.13	64.59	22971226
2019-12-23	64.70	64.73	63.82	63.99	16477952
2019-12-24	64.06	64.11	63.74	64.08	4512821
2019-12-26	64.14	64.25	63.92	64.19	6658664
2019-12-27	64.19	64.38	64.07	64.38	10301681
2019-12-30	64.11	64.38	64.03	64.37	11934365
2019-12-31	64.36	64.70	64.28	64.62	10808397
2020-01-02	64.73	64.75	63.57	63.81	19108607
2020-01-03	63.86	64.17	63.71	63.94	17989252
2020-01-06	63.86	64.19	63.76	64.00	10444528
2020-01-07	63.84	63.94	63.55	63.91	13085961
2020-01-08	63.94	64.16	63.78	63.88	12741672
2020-01-09	63.80	64.30	63.79	64.23	11643556
2020-01-10	64.32	64.63	64.29	64.40	10582934
2020-01-13	64.38	64.98	64.38	64.79	12671092
2020-01-14	64.79	65.00	64.50	64.98	11495039
2020-01-15	65.12	66.00	65.11	65.89	15886117
2020-01-16	65.94	66.37	65.92	66.30	10898788
2020-01-17	66.28	66.85	66.10	66.76	13258773
2020-01-21	66.91	67.40	66.64	67.37	23876905
2020-01-22	67.50	67.77	67.40	67.58	10841565
2020-01-23	67.57	68.20	67.50	68.18	12969299
2020-01-24	68.00	68.61	67.89	68.36	14401627
2020-01-27	68.32	68.80	68.00	68.19	11272166
2020-01-28	68.26	68.76	68.09	68.47	17528385
2020-01-29	68.51	68.75	68.24	68.65	10801222
2020-01-30	68.61	69.33	68.44	69.29	14404318
2020-01-31	69.16	69.44	68.62	68.98	20474558
2020-02-03	69.09	69.28	68.93	69.20	13547916
2020-02-04	69.16	69.37	68.44	68.51	20692192
2020-02-05	68.36	68.96	68.21	68.79	16305145
2020-02-06	68.86	69.20	68.64	68.81	14954496
2020-02-07	68.97	69.07	68.57	68.59	10696372
2020-02-10	68.70	68.85	68.45	68.85	8139848
2020-02-11	68.97	69.33	68.93	69.10	10269690
2020-02-12	68.99	69.36	68.77	69.15	8047398
2020-02-13	69.21	69.96	69.10	69.92	13587631
2020-02-14	70.05	70.45	69.95	70.39	10554068
2020-02-18	70.66	71.10	70.46	70.98	15036218
2020-02-19	70.70	70.80	70.21	70.21	11195677
2020-02-20	70.23	70.50	69.89	70.46	14405069
2020-02-21	70.33	70.79	70.26	70.33	11729023
2020-02-24	70.03	70.42	69.48	69.51	20442139
2020-02-25	69.58	69.70	67.93	68.05	28138344
2020-02-26	68.05	68.66	67.35	67.36	26192261
2020-02-27	67.09	67.46	64.31	64.33	43603144
2020-02-28	62.86	62.93	60.70	62.18	90272218
2020-03-02	62.50	65.93	62.35	65.84	42175843
2020-03-03	65.88	67.24	64.77	65.03	63278995
2020-03-04	65.89	68.81	65.85	68.72	31428173
2020-03-05	67.59	68.58	66.86	67.66	33535107
2020-03-06	65.87	67.38	64.61	67.11	35499067
2020-03-09	63.55	65.25	62.46	63.46	37169703
2020-03-10	64.50	65.24	61.19	64.05	40808442
2020-03-11	62.62	62.66	59.97	60.83	32153981
2020-03-12	57.50	58.54	54.01	54.69	38883207
2020-03-13	57.77	57.77	53.65	57.67	27138616
2020-03-16	52.46	56.51	50.92	51.12	28146746
2020-03-17	52.61	58.15	52.04	57.66	38972997
2020-03-18	54.21	56.01	52.23	55.15	42846371
2020-03-19	54.64	54.88	51.78	51.94	32729513
2020-03-20	52.42	52.42	47.48	47.35	28179207
2020-03-23	47.19	47.19	43.44	44.93	32009032
2020-03-24	46.65	49.97	46.33	49.76	27451353
2020-03-25	49.83	53.17	48.33	51.03	30627494
2020-03-26	51.58	55.98	51.06	55.38	30897212
2020-03-27	53.71	57.69	53.44	55.68	25093123
2020-03-30	56.16	58.09	55.92	57.74	29759553
2020-03-31	57.29	57.29	55.23	55.41	33729203
2020-04-01	53.22	53.95	51.08	52.08	26710260
2020-04-02	51.52	54.08	51.23	53.71	26560837
2020-04-03	53.12	53.78	51.39	51.79	15936449
2020-04-06	53.69	56.35	53.69	55.79	20689809
2020-04-07	57.29	57.38	55.02	55.09	24581622
2020-04-08	55.42	58.57	54.96	58.09	32462753
2020-04-09	58.97	61.78	58.75	60.83	43861993
2020-04-13	60.52	60.52	58.31	58.90	13915587
2020-04-14	60.17	60.72	59.59	60.63	17087822
2020-04-15	58.96	59.68	58.30	58.63	12836005
2020-04-16	58.88	59.13	58.06	58.64	10399987
2020-04-17	59.89	60.85	59.08	60.53	10777575
2020-04-20	60.15	60.15	58.15	58.24	14380866
2020-04-21	57.19	57.97	56.64	57.28	20391576
2020-04-22	58.36	59.43	57.97	58.95	15596973
2020-04-23	59.13	59.29	57.63	57.96	12415172
2020-04-24	58.06	58.57	57.31	58.32	11986870
2020-04-27	58.66	59.36	58.60	58.93	12740482
2020-04-28	59.76	60.40	58.88	59.15	14321728
2020-04-29	60.11	60.14	58.37	58.61	11787761
2020-04-30	58.19	58.28	56.73	57.26	19367176
2020-05-01	56.59	56.63	55.56	55.88	13459349
2020-05-04	55.59	56.44	55.25	56.30	12013822
2020-05-05	56.50	57.44	56.43	56.76	11826794
2020-05-06	56.96	57.00	54.75	54.83	24075161
2020-05-07	55.46	55.95	54.96	55.05	21133234
2020-05-08	55.72	56.38	55.46	56.16	13276609
2020-05-11	55.72	56.13	54.93	55.92	15663258
2020-05-12	56.06	56.31	55.32	55.43	21867158
2020-05-13	55.32	55.32	54.33	54.96	19822618
2020-05-14	54.41	55.71	53.66	55.55	23116616
2020-05-15	55.16	55.18	53.97	54.81	34674031
2020-05-18	56.10	57.42	56.10	57.06	22997897
2020-05-19	56.82	56.98	56.11	56.12	16327854
2020-05-20	56.70	57.06	56.21	56.43	11791574
2020-05-21	56.28	56.68	55.75	55.86	16934288
2020-05-22	55.86	56.53	55.68	56.48	11918990
2020-05-26	57.50	57.95	56.79	56.85	17536287
2020-05-27	57.85	57.95	56.74	57.53	16492343
2020-05-28	58.27	59.48	58.22	59.23	21292278
2020-05-29	59.09	60.00	58.74	59.69	14756551
2020-06-01	59.67	60.77	59.33	60.40	14556423
2020-06-02	60.63	60.83	59.98	60.79	13999278
2020-06-03	61.12	61.95	61.07	61.52	12841423
2020-06-04	61.19	61.32	59.64	60.42	21839585
2020-06-05	60.97	62.36	60.91	61.19	22130073
2020-06-08	61.30	63.03	60.86	62.83	15959458
2020-06-09	62.26	62.29	60.89	61.57	18642221
2020-06-10	61.57	61.98	61.01	61.21	12526260
2020-06-11	60.16	60.33	58.39	58.82	34710417
2020-06-12	59.94	60.01	57.95	58.67	23202597
2020-06-15	57.63	59.50	57.13	59.07	16717633
2020-06-16	60.50	60.83	59.02	59.34	17113413
2020-06-17	59.59	59.60	58.59	59.16	12187158
2020-06-18	58.79	59.31	58.48	59.15	13253810
2020-06-19	59.62	59.87	57.40	57.01	29265750
2020-06-22	56.98	57.93	56.45	57.57	12953366
2020-06-23	58.16	58.23	56.83	56.99	12622200
2020-06-24	56.56	56.82	55.79	56.47	14269159
2020-06-25	56.35	56.38	55.12	55.77	21751306
2020-06-26	55.69	56.32	54.81	55.18	28731708
2020-06-29	55.62	56.25	55.03	56.22	14865697
2020-06-30	56.23	56.74	55.90	56.43	16872114
2020-07-01	56.48	58.00	56.38	57.75	19888850
2020-07-02	58.16	58.52	57.75	57.90	12147629
2020-07-06	58.11	58.49	56.72	57.19	15387651
2020-07-07	56.56	57.17	56.29	56.96	11340909
2020-07-08	56.87	57.66	56.76	57.47	12179461
2020-07-09	57.19	57.22	55.91	56.70	17875328
2020-07-10	56.70	57.93	56.68	57.77	13583290
2020-07-13	57.77	58.40	57.56	57.83	17765772
2020-07-14	57.84	58.71	57.77	58.37	33947094
2020-07-15	58.92	59.35	58.03	58.14	13470176
2020-07-16	58.19	59.04	58.04	58.88	15063314
2020-07-17	59.20	60.37	59.15	60.21	22950829
2020-07-20	60.00	60.17	59.32	59.42	12127635
2020-07-21	59.57	60.38	59.38	59.69	15108157
2020-07-22	59.42	60.83	58.84	60.61	14847081
2020-07-23	60.59	61.11	60.32	60.68	19139015
2020-07-24	60.80	61.42	59.94	60.28	17698595
2020-07-27	60.30	60.34	59.12	59.55	11319349
2020-07-28	59.40	60.96	59.35	60.45	18895999
2020-07-29	60.56	60.89	60.28	60.73	9102795
2020-07-30	60.29	60.74	59.99	60.73	12738061
2020-07-31	60.57	60.99	59.98	60.83	12113982
2020-08-03	60.79	60.80	59.85	60.17	9651977
2020-08-04	60.13	61.10	59.98	60.83	20831793
2020-08-05	60.96	61.00	59.81	60.05	11829269
2020-08-06	59.99	60.50	59.68	60.40	13787989
2020-08-07	60.16	61.73	60.15	61.49	15471310
2020-08-10	61.69	61.95	61.27	61.47	10604359
2020-08-11	61.54	61.66	59.98	60.14	25498039
2020-08-12	60.32	61.42	60.30	61.01	17285518
2020-08-13	60.76	61.04	60.44	60.91	15813709
2020-08-14	60.78	60.86	60.22	60.38	8668329
2020-08-17	60.43	60.83	60.07	60.30	9510292
2020-08-18	60.26	60.50	59.72	60.03	12147583
2020-08-19	60.18	60.21	59.73	59.85	9021655
2020-08-20	59.61	59.91	59.16	59.32	12966079
2020-08-21	59.37	59.53	58.82	59.42	9466679
2020-08-24	59.59	59.96	59.04	59.94	7492918
2020-08-25	60.05	60.06	59.17	59.37	11786558
2020-08-26	59.16	59.20	58.49	58.71	11664937
2020-08-27	58.88	59.32	58.54	58.90	19453588
2020-08-28	59.02	59.13	58.46	59.07	8497900
2020-08-31	58.98	59.61	58.97	59.25	9987842
2020-09-01	59.06	59.10	58.34	58.57	13311201
2020-09-02	58.70	60.66	58.46	60.39	18649648
2020-09-03	60.41	61.04	59.15	59.71	19436083
2020-09-04	59.83	60.17	58.60	59.37	17896264
2020-09-08	59.43	59.50	58.48	59.04	14495408
2020-09-09	59.48	60.59	59.42	59.82	15434778
2020-09-10	59.59	59.66	58.72	58.79	18140199
2020-09-11	58.92	59.12	58.47	58.93	12666401
2020-09-14	59.22	60.05	59.16	59.74	10463634
2020-09-15	60.35	61.03	59.82	60.14	11671273
2020-09-16	59.93	60.48	59.67	60.06	11541882
2020-09-17	59.68	59.90	59.10	59.57	11387721
2020-09-18	59.56	59.60	58.39	58.02	15984770
2020-09-21	57.60	57.93	56.91	57.66	15186006
2020-09-22	57.69	58.41	57.65	58.02	10623847
2020-09-23	58.09	58.19	57.08	57.13	10788483
2020-09-24	57.07	58.18	56.72	57.77	15664053
2020-09-25	57.52	58.78	57.31	58.72	11287952
2020-09-28	58.98	59.46	58.77	58.87	10179778
2020-09-29	59.05	59.45	58.58	58.85	9222049
2020-09-30	59.22	59.67	58.88	59.38	12104071
2020-10-01	59.53	60.13	59.41	59.98	13070959
2020-10-02	59.50	61.00	59.37	60.69	16945029
2020-10-05	60.85	61.62	60.44	61.45	11038352
2020-10-06	61.49	62.67	61.22	61.97	16388545
2020-10-07	62.29	62.61	61.89	62.35	12201821
2020-10-08	62.62	63.59	62.58	63.49	13617922
2020-10-09	63.84	63.87	63.05	63.48	8545569
2020-10-12	63.52	64.31	63.36	63.88	7485117
2020-10-13	63.44	63.61	62.73	63.44	10105223
2020-10-14	63.52	63.79	63.03	63.36	11169352
2020-10-15	62.76	63.67	62.60	63.32	9562007
2020-10-16	63.40	64.24	63.33	64.00	8040669
2020-10-19	63.97	64.31	63.28	63.46	13301869
2020-10-20	63.72	64.19	63.48	63.84	12489737
2020-10-21	63.70	64.09	63.49	63.67	7099958
2020-10-22	63.76	64.68	63.58	64.57	7606061
2020-10-23	64.89	65.00	64.39	64.75	7242508
2020-10-26	64.25	64.85	63.83	64.73	10381561
2020-10-27	64.85	65.34	64.37	64.68	9801043
2020-10-28	63.78	64.60	62.67	62.80	17013345
2020-10-29	62.57	63.74	61.76	62.97	14924039
2020-10-30	62.62	63.01	61.78	62.38	17413207
2020-11-02	63.23	63.84	62.60	63.75	14955891
2020-11-03	64.55	65.37	64.29	64.67	15078663
2020-11-04	64.29	65.29	63.63	63.70	18331516
2020-11-05	64.37	65.45	64.22	64.27	15762591
2020-11-06	64.31	64.88	63.96	64.13	9477816
2020-11-09	65.99	67.93	65.26	65.32	23036146
2020-11-10	65.67	66.45	65.40	66.26	15585987
2020-11-11	66.60	67.10	66.25	66.51	9729550
2020-11-12	66.12	66.27	64.93	65.44	26510435
2020-11-13	65.76	66.27	65.64	66.09	13162731
2020-11-16	66.91	66.95	65.97	66.76	13687483
2020-11-17	66.33	66.65	65.35	65.45	8405577
2020-11-18	65.79	65.87	64.15	64.17	12790752
2020-11-19	64.10	64.15	63.08	63.53	13498099
2020-11-20	63.42	63.98	63.22	63.54	9316267
2020-11-23	63.79	63.91	63.26	63.55	8466163
2020-11-24	64.06	64.39	63.74	64.23	10903538
2020-11-25	64.15	64.42	63.59	64.40	11492618
2020-11-27	64.38	64.44	63.50	63.76	6036647
2020-11-30	63.58	63.62	62.59	62.84	13445064
2020-12-01	63.31	64.17	63.24	63.28	15092967
2020-12-02	62.98	63.73	62.58	63.70	12199018
2020-12-03	63.60	63.66	62.87	63.04	9376831
2020-12-04	63.10	63.25	62.06	62.41	10502539
2020-12-07	62.20	63.07	62.19	62.76	8695875
2020-12-08	62.35	62.98	62.09	62.57	10502974
2020-12-09	62.62	62.72	62.04	62.46	11484971
2020-12-10	62.43	62.63	61.85	62.14	10801565
2020-12-11	61.88	62.32	61.82	62.24	6675869
2020-12-14	62.68	63.20	61.86	61.92	13604428
2020-12-15	62.21	63.30	61.90	63.14	11178892
2020-12-16	63.26	63.58	62.33	62.41	12156475
2020-12-17	62.63	63.29	62.62	62.83	12695074
2020-12-18	62.84	63.07	61.99	61.77	10438697
2020-12-21	61.28	61.28	60.32	61.02	13957707
2020-12-22	61.00	61.16	60.72	60.90	12088592
2020-12-23	61.19	61.67	60.77	60.78	5771715
2020-12-24	60.91	61.24	60.58	61.21	3636193
2020-12-28	61.53	61.88	61.25	61.48	5869518
2020-12-29	61.63	61.92	61.30	61.47	7582479
2020-12-30	61.51	61.98	61.41	61.78	5923550
2020-12-31	61.79	62.79	61.63	62.70	9091977
2021-01-04	62.81	62.81	60.77	61.12	12630390
2021-01-05	61.25	61.43	60.61	61.11	8333287
2021-01-06	61.46	63.04	61.32	62.63	17980947
2021-01-07	62.97	63.09	61.75	61.81	12379409
2021-01-08	61.89	62.46	61.78	62.33	13465449
2021-01-11	62.10	62.35	61.29	61.75	8329200
2021-01-12	61.65	61.86	60.68	61.42	12309526
2021-01-13	61.61	62.82	61.50	62.62	13343739
2021-01-14	62.64	62.69	62.02	62.38	13033481
2021-01-15	62.25	63.18	62.02	62.99	13782436
2021-01-19	63.33	63.39	62.66	62.75	9496671
2021-01-20	62.73	63.40	62.36	63.12	22398101
2021-01-21	62.97	63.10	62.64	62.75	6987968
2021-01-22	62.57	63.05	62.33	62.84	9380075
2021-01-25	62.62	64.19	62.55	64.10	18924251
2021-01-26	64.01	64.08	63.20	63.46	9736754
2021-01-27	62.95	63.42	61.47	61.75	19643682
2021-01-28	61.96	63.44	61.80	62.49	12732858
2021-01-29	62.17	62.78	61.76	62.15	13880342
2021-02-01	62.55	63.01	61.93	62.45	8054672
2021-02-02	62.66	63.93	62.40	62.96	14349266
2021-02-03	62.89	63.18	62.62	62.76	8133376
2021-02-04	62.73	63.34	62.55	63.25	11351064
2021-02-05	63.53	63.94	63.27	63.59	5959960
2021-02-08	63.73	63.75	62.86	63.10	10765729
2021-02-09	63.21	63.42	62.67	63.19	6193724
2021-02-10	63.56	63.70	63.01	63.44	9810652
2021-02-11	63.41	63.62	62.98	63.08	8711293
2021-02-12	62.89	63.18	62.29	62.62	10107994
2021-02-16	62.55	62.63	61.83	61.92	15861647
2021-02-17	61.99	62.08	61.55	61.97	10188796
2021-02-18	61.87	62.61	61.87	62.34	7710054
2021-02-19	62.35	62.38	61.36	61.41	8967736
2021-02-22	61.24	61.31	59.64	60.21	17801365
2021-02-23	60.45	60.92	60.14	60.71	13106649
2021-02-24	60.56	60.67	59.94	60.00	11836756
2021-02-25	59.88	60.17	59.17	59.46	15680190
2021-02-26	59.66	60.03	58.34	58.36	19007396
2021-03-01	59.10	60.32	59.09	59.65	15715000
2021-03-02	59.74	59.90	59.14	59.47	14653355
2021-03-03	59.38	59.38	58.27	58.77	22924899
2021-03-04	58.81	59.82	58.40	58.72	22086307
2021-03-05	58.97	59.96	58.45	59.68	16803342
2021-03-08	59.85	61.05	59.69	60.52	19212108
2021-03-09	60.85	61.52	60.77	61.32	11112382
2021-03-10	61.30	61.93	61.13	61.74	13710719
2021-03-11	61.63	62.36	61.55	61.58	8584433
2021-03-12	61.85	62.60	61.56	62.41	10021908
2021-03-15	62.50	63.37	62.50	63.21	12209303
2021-03-16	63.06	63.45	62.89	63.29	14621781
2021-03-17	63.24	63.25	62.20	62.26	17203519
2021-03-18	62.20	62.45	61.60	62.03	14814097
2021-03-19	62.05	62.74	61.39	61.74	19356301
2021-03-22	61.60	61.93	61.21	61.65	12820519
2021-03-23	61.63	62.81	61.50	62.57	13058628
2021-03-24	62.37	63.04	62.15	62.59	11029205
2021-03-25	62.79	63.47	62.51	63.26	14154900
2021-03-26	63.25	63.53	62.64	63.47	10385131
2021-03-29	63.34	64.45	63.31	64.15	16387878
2021-03-30	63.95	63.95	63.10	63.57	11055606
2021-03-31	63.60	64.16	63.47	64.04	11129754
2021-04-01	63.94	64.09	63.55	63.98	10523341
2021-04-05	64.21	65.09	64.15	64.68	14644276
2021-04-06	64.61	65.03	64.14	65.02	8629451
2021-04-07	64.97	65.29	64.61	64.94	7899229
2021-04-08	65.11	65.31	64.75	64.89	9954978
2021-04-09	64.95	65.23	64.69	64.82	7875601
2021-04-12	64.83	65.34	64.66	64.88	7100673
2021-04-13	64.62	65.77	64.50	65.65	9125628
2021-04-14	65.49	65.94	65.32	65.94	7562681
2021-04-15	65.95	66.70	65.91	66.67	11931692
2021-04-16	66.92	67.47	66.78	67.21	11187961
2021-04-19	67.25	67.36	66.71	66.87	10751912
2021-04-20	66.87	67.89	66.83	67.72	14774449
2021-04-21	67.79	68.05	66.90	67.15	9615131
2021-04-22	67.10	67.33	66.61	66.67	8991761
2021-04-23	66.70	66.92	66.41	66.58	8440769
2021-04-26	66.61	66.65	66.00	66.20	6289232
2021-04-27	66.10	66.13	65.58	65.69	10471078
2021-04-28	65.72	65.90	65.29	65.60	7579080
2021-04-29	65.60	66.24	65.60	66.20	9611758
2021-04-30	66.34	66.74	65.95	66.72	10242312
2021-05-03	66.87	67.33	66.60	66.71	10772317
2021-05-04	66.64	66.76	66.02	66.46	11722758
2021-05-05	66.46	65.39	64.97	65.34	7177568
2021-05-06	65.52	65.90	65.08	65.84	11652703
2021-05-07	65.80	66.54	65.78	66.04	9055371
2021-05-10	66.18	67.38	66.18	66.71	13221146
2021-05-11	66.64	66.73	65.43	65.89	14105064
2021-05-12	65.82	65.82	64.32	64.35	14776866
2021-05-13	64.42	65.98	64.37	65.59	14111369
2021-05-14	65.75	66.33	65.75	65.91	9455400
2021-05-17	65.88	66.26	65.27	65.37	12562009
2021-05-18	65.23	65.58	65.06	65.36	9766197
2021-05-19	65.05	65.31	64.49	65.25	13119040
2021-05-20	65.37	66.22	65.35	65.82	12839761
2021-05-21	65.98	66.41	65.70	66.16	10243938
2021-05-24	66.48	66.59	66.00	66.04	9671517
2021-05-25	66.11	66.11	65.09	65.24	10213669
2021-05-26	65.28	65.53	65.06	65.25	8420815
2021-05-27	65.48	65.48	64.79	64.81	8498267
2021-05-28	65.20	65.40	64.96	65.16	9782719
2021-06-01	65.31	65.46	64.61	64.76	11026162
2021-06-02	64.86	65.46	64.60	65.10	10245865
2021-06-03	64.80	65.70	64.58	65.49	11853846
2021-06-04	65.66	65.76	65.31	65.39	7234803
2021-06-07	65.45	65.61	65.34	65.51	6911208
2021-06-08	65.65	65.70	64.67	64.95	9181908
2021-06-09	65.11	65.65	64.97	65.53	9380404
2021-06-10	65.58	66.03	65.42	65.96	8327314
2021-06-11	65.96	66.16	65.65	66.11	9099544
2021-06-14	66.12	66.42	65.85	66.25	6866569
2021-06-15	66.33	66.81	66.14	66.45	16390527
2021-06-16	66.62	66.86	65.42	65.45	23138794
2021-06-17	65.40	66.17	65.21	65.81	12854421
2021-06-18	65.43	65.48	64.00	63.61	18039865
2021-06-21	63.81	64.59	63.45	64.43	13943310
2021-06-22	64.43	64.62	64.01	64.04	8304327
2021-06-23	64.00	64.00	63.17	63.36	12833238
2021-06-24	63.44	63.46	63.02	63.30	7607881
2021-06-25	63.33	64.03	63.26	63.98	9136818
2021-06-28	64.24	64.71	64.15	64.39	8367681
2021-06-29	64.19	64.57	63.16	63.35	12344175
2021-06-30	63.30	63.54	62.99	63.23	9538828
2021-07-01	63.35	64.14	63.10	63.92	11496656
2021-07-02	64.09	64.09	63.70	64.02	9314768
2021-07-06	64.01	64.33	63.28	64.29	9078315
2021-07-07	64.32	64.72	63.96	64.71	12099604
2021-07-08	64.35	64.91	64.25	64.52	10256477
2021-07-09	64.61	64.78	64.07	64.60	10742140
2021-07-12	64.53	64.87	64.22	64.81	8661480
2021-07-13	64.70	64.91	64.09	64.32	11246587
2021-07-14	64.34	65.16	64.04	64.88	10360014
2021-07-15	64.66	65.66	64.64	65.61	14287266
2021-07-16	65.68	66.61	65.61	66.27	16553278
2021-07-19	66.00	66.53	64.48	65.22	22792935
2021-07-20	65.28	66.16	65.28	65.50	16889571
2021-07-21	65.54	65.69	64.73	64.78	11228405
2021-07-22	64.85	65.17	64.67	64.88	11437761
2021-07-23	65.04	65.77	64.92	65.71	8108552
2021-07-26	65.58	65.93	65.27	65.73	8968380
2021-07-27	65.68	66.98	65.30	66.86	17143089
2021-07-28	66.83	66.95	65.86	66.35	12474075
2021-07-29	66.47	66.72	66.15	66.53	15123853
2021-07-30	66.49	67.05	65.82	65.97	12632551
2021-08-02	66.12	66.72	66.04	66.48	11782054
2021-08-03	66.58	67.17	66.27	66.86	12997273
2021-08-04	66.59	66.84	65.93	66.76	16188992
2021-08-05	66.85	67.58	66.68	67.49	15895396
2021-08-06	67.42	67.94	67.26	67.45	10000468
2021-08-09	67.50	67.68	67.06	67.43	8432664
2021-08-10	67.49	67.73	67.19	67.50	7917174
2021-08-11	67.65	68.44	67.65	68.13	9244446
2021-08-12	68.01	68.44	67.98	68.20	9460128
2021-08-13	68.34	68.76	68.20	68.68	11790722
2021-08-16	68.68	69.59	68.61	69.10	12898406
2021-08-17	68.91	69.15	68.45	69.14	11518743
2021-08-18	69.13	69.28	68.56	68.79	15705801
2021-08-19	68.82	69.63	68.75	69.07	13861522
2021-08-20	68.95	69.98	68.59	69.93	11790774
2021-08-23	69.88	69.90	68.90	69.03	10915365
2021-08-24	69.00	69.06	68.12	68.58	12665778
2021-08-25	68.57	68.93	68.18	68.71	8164906
2021-08-26	68.71	68.74	68.39	68.54	8315886
2021-08-27	68.61	68.84	68.39	68.52	10502540
2021-08-30	68.50	68.82	68.27	68.62	11845893
2021-08-31	68.59	68.93	68.25	68.54	11290081
2021-09-01	68.73	69.67	68.64	69.44	13333732
2021-09-02	69.59	70.07	69.52	70.07	10299702
2021-09-03	69.86	69.96	69.32	69.49	9472721
2021-09-07	69.43	69.44	68.45	68.57	13145232
2021-09-08	68.53	69.99	68.37	69.80	14588135
2021-09-09	69.58	69.83	69.37	69.42	8177517
2021-09-10	69.37	69.45	68.43	68.45	12327205
2021-09-13	69.03	69.11	68.13	68.33	13118235
2021-09-14	68.55	68.77	67.93	68.10	14051785
2021-09-15	68.00	68.46	67.63	68.01	9906403
2021-09-16	68.00	68.28	67.34	67.44	15732054
2021-09-17	67.30	67.66	66.34	65.90	12554274
2021-09-20	65.76	66.36	65.06	65.78	22839313
2021-09-21	65.97	66.42	65.56	65.60	13208782
2021-09-22	65.84	66.09	65.31	65.56	12394050
2021-09-23	65.56	66.05	65.15	65.21	9666588
2021-09-24	65.20	65.63	64.98	65.14	11830347
2021-09-27	65.03	65.69	64.28	64.37	10891686
2021-09-28	64.31	64.41	63.37	63.56	20235837
2021-09-29	63.75	64.84	63.58	64.39	15433849
2021-09-30	64.63	64.67	63.79	63.88	13572380
2021-10-01	64.27	64.39	63.66	63.88	14500638
2021-10-04	63.81	64.95	63.78	64.76	20201307
2021-10-05	64.84	65.07	64.52	64.60	13065220
2021-10-06	64.40	65.65	64.02	65.60	16576393
2021-10-07	65.72	66.24	65.18	65.25	13770128
2021-10-08	65.24	65.37	64.73	64.77	8898224
2021-10-11	64.50	64.63	63.80	63.89	12710055
2021-10-12	63.98	64.51	63.81	64.32	10498046
2021-10-13	64.34	65.12	64.00	65.07	13103679
2021-10-14	65.29	66.00	65.13	65.87	10699069
2021-10-15	65.97	66.20	65.57	65.68	14801270
2021-10-18	65.24	65.41	64.70	65.05	10351028
2021-10-19	65.55	65.96	65.37	65.87	10706827
2021-10-20	66.14	67.17	66.07	66.91	13899912
2021-10-21	66.95	67.18	66.82	66.91	8686365
2021-10-22	67.09	67.37	66.94	67.25	10699990
2021-10-25	67.15	67.37	66.80	66.96	7580258
2021-10-26	67.02	67.84	66.91	67.32	9695696
2021-10-27	67.48	67.65	66.80	66.87	11131983
2021-10-28	66.81	67.32	66.73	67.31	7721836
2021-10-29	67.29	67.57	66.58	66.91	13333570
2021-11-01	66.89	67.32	66.68	67.15	8091403
2021-11-02	67.40	67.53	66.73	67.21	9932623
2021-11-03	67.10	67.37	66.42	66.96	10484797
2021-11-04	66.86	67.00	65.90	66.59	16091550
2021-11-05	66.81	67.51	66.74	67.22	10792226
2021-11-08	67.30	67.31	65.90	66.22	9835117
2021-11-09	66.34	66.75	66.13	66.56	8244712
2021-11-10	66.61	67.16	66.57	67.10	12916571
2021-11-11	67.06	67.09	66.34	66.69	7873715
2021-11-12	66.67	66.83	66.36	66.65	9089539
2021-11-15	66.94	67.56	66.80	67.53	9501863
2021-11-16	67.56	67.69	67.17	67.21	6606697
2021-11-17	67.05	67.37	66.71	67.27	9500942
2021-11-18	67.16	67.29	66.70	66.92	7652841
2021-11-19	67.01	67.45	66.83	67.30	10303126
2021-11-22	67.25	68.07	67.07	67.71	11577006
2021-11-23	67.70	68.18	67.37	67.78	9520349
2021-11-24	67.75	67.96	67.40	67.82	7965786
2021-11-26	67.34	67.78	66.59	66.76	10927274
2021-11-29	67.28	67.94	66.74	67.75	11411138
2021-11-30	67.43	67.44	65.71	65.77	24311478
2021-12-01	66.21	67.48	65.85	65.89	23012358
2021-12-02	66.05	67.35	66.05	66.73	17525101
2021-12-03	67.06	67.42	66.09	67.40	21385733
2021-12-06	67.84	69.14	67.81	68.43	23610955
2021-12-07	68.44	69.11	68.26	68.94	10894513
2021-12-08	69.00	69.34	68.50	68.87	12997248
2021-12-09	69.03	69.17	68.31	68.78	11891860
2021-12-10	69.06	69.48	68.79	69.15	11702008
2021-12-13	69.08	70.34	69.08	70.00	13750147
2021-12-14	69.99	70.13	69.25	69.58	17502693
2021-12-15	69.50	70.78	69.50	70.72	22682461
2021-12-16	70.65	71.51	70.59	71.08	15104625
2021-12-17	70.81	71.16	69.86	69.46	21837076
2021-12-20	68.80	69.60	68.24	69.53	15045766
2021-12-21	69.75	70.21	69.06	69.43	16177936
2021-12-22	69.32	69.83	69.22	69.73	9483878
2021-12-23	69.77	70.08	69.65	69.72	7252838
2021-12-27	69.75	70.06	69.54	70.06	7853685
2021-12-28	70.16	70.71	70.11	70.69	8052724
2021-12-29	70.77	71.18	70.65	71.07	6877849
2021-12-30	71.26	71.40	70.81	71.33	9336214
2021-12-31	71.18	71.83	71.04	71.58	9309400
2022-01-03	71.55	71.57	70.06	70.87	21649843
2022-01-04	70.87	71.56	70.63	70.65	14661086
2022-01-05	70.60	71.41	70.54	70.61	22243223
2022-01-06	70.61	70.90	69.80	69.88	18129909
2022-01-07	69.73	70.75	69.30	70.41	19636027
2022-01-10	70.35	70.45	69.61	69.95	15585002
2022-01-11	69.89	70.15	68.86	69.32	16826875
2022-01-12	69.10	69.72	68.90	69.54	14056795
2022-01-13	69.51	70.15	69.47	69.88	16974483
2022-01-14	69.88	70.01	69.05	69.40	16273792
2022-01-18	68.89	69.01	68.03	68.57	17767514
2022-01-19	68.59	69.49	68.57	68.88	16025789
2022-01-20	69.09	69.97	68.89	68.97	14764809
2022-01-21	69.31	69.67	68.71	68.84	24271460
2022-01-24	68.76	68.98	66.43	68.18	28801130
2022-01-25	67.12	67.92	66.80	67.11	26109257
2022-01-26	67.24	67.97	66.19	66.56	24617081
2022-01-27	67.18	67.99	66.82	67.15	22490975
2022-01-28	66.97	68.02	66.46	67.96	25025224
2022-01-31	67.56	69.31	67.42	69.25	26289979
2022-02-01	69.06	69.43	67.70	68.33	20510121
2022-02-02	68.28	69.44	68.16	69.34	22861871
2022-02-03	69.14	69.46	68.84	69.03	17144858
2022-02-04	68.43	69.09	67.79	68.48	18514553
2022-02-07	68.36	68.66	67.96	68.38	13771924
2022-02-08	68.66	68.88	68.26	68.43	19426621
2022-02-09	68.92	69.08	68.52	68.73	17615853
2022-02-10	68.05	68.38	66.85	66.99	22530023
2022-02-11	67.28	67.78	66.74	67.03	18029856
2022-02-14	67.25	67.36	65.82	66.46	18556133
2022-02-15	66.87	67.13	65.85	66.15	17087517
2022-02-16	66.24	66.59	65.65	66.30	16092297
2022-02-17	66.00	66.66	65.53	66.34	14579934
2022-02-18	66.12	66.77	65.92	66.22	16843509
2022-02-22	66.46	66.62	65.70	66.15	17210858
2022-02-23	66.27	66.47	64.96	65.03	17291770
2022-02-24	64.61	65.68	64.28	65.55	28659993
2022-02-25	66.13	67.66	65.98	67.58	21264120
2022-02-28	67.17	68.03	67.09	67.93	18352588
2022-03-01	67.79	68.38	66.84	67.34	16732393
2022-03-02	67.37	68.41	67.34	68.16	14629875
2022-03-03	68.43	69.70	68.37	69.36	20735614
2022-03-04	69.18	70.95	69.04	70.89	24342246
2022-03-07	71.05	71.97	70.45	71.81	30972041
2022-03-08	72.00	72.37	70.67	70.70	26564855
2022-03-09	71.21	71.31	70.07	70.20	25476875
2022-03-10	69.67	70.81	69.62	70.67	17019884
2022-03-11	70.78	71.25	70.36	70.43	12494214
2022-03-14	70.88	71.24	69.99	70.35	20502285
2022-03-15	71.03	71.40	70.62	71.25	14502212
2022-03-16	71.16	71.47	70.11	71.12	20005940
2022-03-17	71.16	71.93	71.02	71.42	15915221
2022-03-18	71.42	71.74	70.65	70.34	18519033
2022-03-21	70.44	71.14	70.42	70.81	18147161
2022-03-22	71.08	71.08	70.35	70.91	14643197
2022-03-23	70.84	71.42	70.49	71.01	13994982
2022-03-24	71.16	71.83	71.02	71.74	13295707
2022-03-25	72.00	72.81	71.83	72.78	14466704
2022-03-28	72.85	73.25	72.42	73.25	15479887
2022-03-29	73.22	73.93	73.09	73.93	19057344
2022-03-30	74.00	74.56	73.78	74.54	17614604
2022-03-31	74.49	75.14	74.42	74.46	17850559
2022-04-01	74.40	75.55	73.96	75.50	19006860
2022-04-04	75.19	75.19	74.15	74.92	14195451
2022-04-05	74.95	76.25	74.94	75.39	19070266
2022-04-06	75.63	76.94	75.29	76.89	28244630
2022-04-07	76.86	76.89	76.00	76.70	21016896
2022-04-08	76.98	77.23	76.31	76.96	17194275
2022-04-11	77.01	77.12	75.80	75.91	23167902
2022-04-12	75.70	76.60	75.43	76.20	22656871
2022-04-13	76.21	76.41	75.55	76.05	17656461
2022-04-14	76.20	76.60	75.98	76.09	14213548
2022-04-18	76.18	76.61	75.32	75.68	14939088
2022-04-19	75.90	76.32	75.68	76.17	16515181
2022-04-20	76.98	77.17	76.56	76.79	18326195
2022-04-21	76.54	76.76	75.46	75.52	18408551
2022-04-22	75.42	75.50	74.20	74.25	27341725
2022-04-25	74.51	74.55	72.52	73.74	29836133
2022-04-26	73.48	74.39	72.97	73.00	20553083
2022-04-27	73.05	73.73	72.41	72.65	24533994
2022-04-28	73.00	73.72	72.62	73.46	19951294
2022-04-29	73.14	73.27	71.15	71.26	27169053
2022-05-02	71.60	71.93	69.64	70.53	32916092
2022-05-03	70.79	71.96	70.48	70.80	21076417
2022-05-04	71.24	72.51	70.94	72.38	28290142
2022-05-05	71.90	72.50	71.00	71.64	27424792
2022-05-06	71.22	72.44	71.20	72.21	27680024
2022-05-09	71.77	72.40	71.07	71.67	25709712
2022-05-10	71.77	72.75	69.96	70.80	32789286
2022-05-11	70.75	72.50	70.69	71.31	36050854
2022-05-12	71.23	71.41	69.84	70.59	24946002
2022-05-13	71.21	71.54	70.29	71.43	15104512
2022-05-16	71.46	71.96	71.16	71.65	11606773
2022-05-17	71.99	72.40	70.88	72.39	14950886
2022-05-18	72.51	72.66	71.50	71.69	18728311
2022-05-19	71.36	71.86	70.53	71.54	18276064
2022-05-20	71.73	71.95	70.75	71.74	15679048
2022-05-23	72.56	72.93	71.88	72.60	13541056
2022-05-24	72.74	74.19	72.19	74.05	16155684
2022-05-25	74.13	74.24	73.52	74.00	13861900
2022-05-26	74.46	74.75	74.15	74.21	11645183
2022-05-27	74.15	75.37	73.83	75.37	11620628
2022-05-31	74.67	74.95	74.01	74.33	15520704
2022-06-01	74.60	74.60	73.53	74.21	11211129
2022-06-02	74.57	74.78	73.06	74.71	12519111
2022-06-03	74.40	74.81	74.21	74.35	8845578
2022-06-06	75.02	75.26	74.59	74.68	10172896
2022-06-07	74.49	75.20	74.03	75.13	9909986
2022-06-08	74.80	74.80	73.55	73.66	9985740
2022-06-09	73.62	73.98	71.84	71.89	12883764
2022-06-10	71.18	71.98	70.74	71.34	16400323
2022-06-13	70.43	70.59	67.73	68.06	26360670
2022-06-14	68.14	68.39	65.59	66.34	25671385
2022-06-15	66.93	67.79	65.96	66.77	25832439
2022-06-16	65.94	65.94	64.96	65.48	24097001
2022-06-17	65.58	66.04	64.33	64.35	21564716
2022-06-21	64.58	65.94	64.42	65.58	18633202
2022-06-22	65.23	66.76	65.21	66.27	14291053
2022-06-23	66.66	67.95	66.57	67.83	20570115
2022-06-24	68.19	69.15	67.92	69.01	15037628
2022-06-27	68.86	69.73	68.59	69.57	11638486
2022-06-28	69.80	70.34	69.22	69.31	13186151
2022-06-29	69.42	69.63	68.92	69.36	15164949
2022-06-30	68.93	70.65	68.84	70.13	18868945
2022-07-01	70.49	71.97	70.21	71.85	17128123
2022-07-05	71.69	71.74	68.31	69.40	22026775
2022-07-06	69.74	70.76	69.19	70.12	14259082
2022-07-07	70.48	70.71	69.98	70.05	8399807
2022-07-08	69.98	70.13	69.59	69.82	6282316
2022-07-11	69.55	70.39	69.39	70.26	6616503
2022-07-12	69.85	70.81	69.63	69.92	9570553
2022-07-13	69.27	70.38	69.21	69.63	19079595
2022-07-14	68.51	69.73	68.35	69.63	9462616
2022-07-15	69.70	69.86	68.56	69.76	8742209
2022-07-18	69.60	69.70	68.76	68.79	7711084
2022-07-19	69.24	69.61	69.00	69.23	11357797
2022-07-20	69.35	69.38	68.23	68.31	17042608
2022-07-21	68.50	68.52	67.85	68.49	13014884
2022-07-22	69.04	69.70	68.88	69.43	9771585
2022-07-25	69.32	70.32	69.13	70.30	8645956
2022-07-26	70.24	70.94	70.16	70.72	8967203
2022-07-27	70.39	70.98	70.20	70.78	10342202
2022-07-28	72.03	73.47	71.97	73.32	14857768
2022-07-29	73.18	74.26	73.17	73.95	12273787
2022-08-01	73.72	74.09	73.25	74.03	11574379
2022-08-02	74.36	74.79	73.82	73.88	11458286
2022-08-03	73.77	74.52	72.62	74.34	10980218
2022-08-04	74.38	75.04	74.14	74.50	8664175
2022-08-05	74.30	74.64	73.53	74.23	11025102
2022-08-08	74.87	75.22	73.99	74.34	8449462
2022-08-09	74.57	75.31	74.52	75.17	8107026
2022-08-10	75.51	75.67	74.95	75.50	7889278
2022-08-11	75.61	76.25	75.27	75.49	8024160
2022-08-12	76.00	76.73	75.85	76.72	7899397
2022-08-15	76.57	77.44	76.43	77.36	7785475
2022-08-16	77.19	77.87	77.11	77.58	7788900
2022-08-17	77.26	77.79	77.20	77.45	10642958
2022-08-18	77.52	77.98	77.47	77.74	8279460
2022-08-19	77.64	78.05	77.35	77.70	8643272
2022-08-22	77.33	77.48	76.44	76.64	13226610
2022-08-23	76.50	76.67	75.87	76.18	7873502
2022-08-24	76.08	76.52	75.89	76.42	7501140
2022-08-25	76.60	76.89	76.02	76.89	7300910
2022-08-26	76.92	77.18	75.64	75.71	8866203
2022-08-29	75.32	76.50	74.88	75.94	11238756
2022-08-30	75.92	75.98	74.55	74.83	10280511
2022-08-31	74.87	75.33	74.31	74.34	11006397
2022-09-01	74.05	75.52	74.05	75.41	14080045
2022-09-02	75.60	76.31	74.38	74.60	12768352
2022-09-06	75.02	75.84	74.60	74.79	16450203
2022-09-07	75.15	77.24	75.07	77.13	15754860
2022-09-08	76.84	77.58	76.66	77.07	12575330
2022-09-09	77.53	77.82	76.85	77.38	10590700
2022-09-12	77.59	78.22	77.35	78.12	11340293
2022-09-13	77.33	77.65	75.67	76.04	17578088
2022-09-14	76.07	77.09	75.99	76.66	11148721
2022-09-15	76.05	76.05	74.56	74.75	18054991
2022-09-16	74.48	75.05	74.34	73.97	16111225
2022-09-19	73.74	74.97	73.54	74.96	10731447
2022-09-20	74.47	74.47	73.34	73.87	11704192
2022-09-21	74.35	74.85	72.83	72.86	15230571
2022-09-22	72.80	73.09	72.22	72.60	17350354
2022-09-23	71.89	71.99	70.84	71.76	16210300
2022-09-26	71.58	71.67	69.33	70.03	17969497
2022-09-27	70.49	70.60	68.51	68.85	19143029
2022-09-28	69.65	70.02	68.74	69.59	22941309
2022-09-29	69.23	69.39	66.66	66.80	20330971
2022-09-30	67.12	67.38	65.37	65.51	22776486
2022-10-03	66.58	67.80	66.12	67.43	25446957
2022-10-04	67.90	68.92	67.48	68.86	16996514
2022-10-05	67.98	67.98	66.58	67.33	17205726
2022-10-06	67.04	67.15	65.04	65.11	25671039
2022-10-07	64.92	65.16	63.32	63.76	21083381
2022-10-10	63.89	64.63	63.78	63.87	16517775
2022-10-11	63.63	64.47	63.30	63.64	17160126
2022-10-12	63.54	63.66	61.48	61.52	20916475
2022-10-13	60.59	63.31	60.35	63.06	30714907
2022-10-14	63.71	64.17	61.84	62.15	19652926
2022-10-17	63.00	64.05	63.00	63.45	14123718
2022-10-18	64.71	64.96	63.97	64.61	16041900
2022-10-19	63.77	64.20	63.22	63.77	12843411
2022-10-20	63.79	63.79	61.86	62.16	15518450
2022-10-21	62.39	63.78	61.96	63.31	15543750
2022-10-24	63.65	64.34	63.15	63.84	10030535
2022-10-25	64.05	65.29	63.90	65.12	14201795
2022-10-26	65.47	65.80	64.81	65.09	13534606
2022-10-27	65.56	66.35	65.42	65.61	12257304
2022-10-28	65.88	67.55	65.79	67.41	13592892
2022-10-31	67.24	67.52	66.38	66.78	10894801
2022-11-01	67.18	67.43	66.51	67.04	10739673
2022-11-02	66.82	68.21	66.37	66.39	21340346
2022-11-03	65.76	67.27	65.40	66.68	14328191
2022-11-04	66.82	67.36	65.92	67.09	12149193
2022-11-07	66.96	67.07	64.77	65.81	14296399
2022-11-08	65.90	66.68	65.69	66.27	12413944
2022-11-09	66.00	66.51	65.62	65.75	12890858
2022-11-10	67.73	68.98	66.73	68.85	17915188
2022-11-11	68.85	69.03	67.43	68.08	15312147
2022-11-14	68.12	68.49	67.24	67.27	10245526
2022-11-15	67.98	68.48	67.19	68.01	13620997
2022-11-16	68.04	68.97	68.04	68.62	13231319
2022-11-17	67.87	68.06	67.09	67.42	11623688
2022-11-18	68.05	68.92	68.02	68.85	11741523
2022-11-21	68.74	69.37	68.69	69.16	11438614
2022-11-22	69.49	70.18	69.31	69.75	7452793
2022-11-23	69.55	70.56	69.55	70.53	7166774
2022-11-25	70.79	71.16	70.74	70.94	4491483
2022-11-28	70.45	70.72	69.91	70.21	9131974
2022-11-29	69.78	69.84	69.28	69.69	9502405
2022-11-30	69.56	71.58	69.49	71.43	16473161
2022-12-01	72.13	72.51	71.19	71.37	15353131
2022-12-02	70.61	71.22	70.32	71.03	10354316
2022-12-05	70.49	70.90	70.36	70.63	11451526
2022-12-06	70.53	71.11	70.26	71.07	12824769
2022-12-07	71.13	71.61	70.48	70.74	14148963
2022-12-08	70.75	71.46	70.49	71.20	9960058
2022-12-09	70.95	71.45	70.76	70.83	11918637
2022-12-12	71.21	72.47	70.95	72.45	11381915
2022-12-13	73.47	73.79	71.88	72.67	13694210
2022-12-14	72.92	73.70	72.05	72.58	13318723
2022-12-15	72.30	72.42	71.36	71.70	13154293
2022-12-16	71.16	71.16	69.60	69.91	19631707
2022-12-19	69.55	70.30	69.18	69.63	9832285
2022-12-20	69.59	70.03	69.14	69.65	7982036
2022-12-21	70.07	70.65	69.84	70.62	8242364
2022-12-22	70.51	70.51	69.03	70.19	7051952
2022-12-23	70.06	70.96	70.05	70.91	5674747
2022-12-27	71.07	71.50	70.62	71.35	6105651
2022-12-28	71.51	71.81	70.56	70.67	7215662
2022-12-29	71.02	71.58	70.97	71.18	5777647
2022-12-30	71.11	71.23	69.84	70.50	7350107
2023-01-03	70.70	70.94	69.54	70.50	12887119
2023-01-04	70.82	71.78	70.71	71.14	10436349
2023-01-05	70.60	70.87	69.39	69.60	9786430
2023-01-06	70.39	71.34	70.29	71.00	9810287
2023-01-09	70.99	72.02	70.78	71.48	11719360
2023-01-10	71.29	71.54	70.66	71.50	8607476
2023-01-11	71.50	72.18	71.49	72.08	10685922
2023-01-12	72.17	72.27	71.53	71.59	12898878
2023-01-13	71.29	71.57	70.80	71.33	11896793
2023-01-17	71.38	71.89	71.11	71.23	9765234
2023-01-18	71.54	71.54	69.43	69.52	14510234
2023-01-19	69.49	69.56	68.65	68.82	14196975
2023-01-20	68.78	69.26	67.84	69.23	13310481
2023-01-23	68.99	69.92	68.69	69.25	9826438
2023-01-24	69.32	69.81	68.43	69.60	10329355
2023-01-25	68.58	68.82	67.96	68.66	12991485
2023-01-26	68.30	69.00	68.17	68.89	10180042
2023-01-27	68.74	69.19	68.47	68.89	7712884
2023-01-30	68.64	69.36	68.53	68.58	7780521
2023-01-31	68.77	69.11	67.96	69.09	9721153
2023-02-01	68.76	69.70	68.27	69.21	15472490
2023-02-02	69.25	70.13	68.71	69.36	12498540
2023-02-03	68.74	69.01	67.00	67.91	12681143
2023-02-06	67.66	68.55	67.54	68.49	15707067
2023-02-07	68.18	68.68	67.51	68.46	10562306
2023-02-08	68.06	68.09	66.97	67.31	11235848
2023-02-09	67.47	67.84	66.28	66.39	10357755
2023-02-10	66.46	67.77	66.38	67.71	15481739
2023-02-13	67.74	68.29	67.74	68.12	8091932
2023-02-14	68.05	68.52	67.47	67.83	7075222
2023-02-15	67.44	68.32	67.44	68.27	5510009
2023-02-16	67.60	68.07	67.03	67.75	9199783
2023-02-17	67.77	68.80	67.41	68.48	10936729
2023-02-21	67.98	68.17	67.15	67.20	8484534
2023-02-22	67.19	67.71	66.76	66.94	13375058
2023-02-23	67.24	67.24	66.30	66.59	10703345
2023-02-24	66.01	66.85	65.74	66.61	11575185
2023-02-27	66.94	67.58	66.02	66.16	10860321
2023-02-28	65.86	66.18	65.00	65.00	20575936
2023-03-01	64.66	64.72	63.63	63.93	23637951
2023-03-02	63.84	65.18	63.75	65.14	15347486
2023-03-03	65.40	66.29	64.76	66.25	15087612
2023-03-06	66.29	66.77	66.20	66.57	12121716
2023-03-07	66.63	66.80	65.16	65.48	12027644
2023-03-08	65.46	66.11	65.21	65.98	13703768
2023-03-09	66.16	66.77	65.23	65.45	17033557
2023-03-10	65.77	65.77	64.09	64.42	20833247
2023-03-13	64.34	66.85	64.25	65.41	33835732
2023-03-14	65.90	66.81	65.62	66.27	17559235
2023-03-15	66.08	67.60	65.76	67.17	24168380
2023-03-16	66.92	68.01	66.66	67.62	15824574
2023-03-17	67.46	67.60	66.47	66.48	17907273
2023-03-20	66.58	67.22	66.56	67.00	19419074
2023-03-21	67.11	67.19	64.77	65.65	25932537
2023-03-22	65.56	65.91	64.33	64.36	17896642
2023-03-23	64.38	65.00	63.38	63.70	16884505
2023-03-24	63.77	65.71	63.71	65.69	18056218
2023-03-27	65.89	66.37	65.59	65.77	14136940
2023-03-28	65.61	66.65	65.61	65.95	11019485
2023-03-29	66.30	67.02	66.30	66.91	9904018
2023-03-30	67.07	67.53	66.82	67.20	10292845
2023-03-31	67.42	67.72	67.03	67.69	11722150
2023-04-03	67.44	67.73	66.85	67.23	12035815
2023-04-04	67.19	67.70	67.01	67.57	10807005
2023-04-05	67.86	69.51	67.85	69.32	18837182
2023-04-06	69.88	69.96	69.10	69.81	16675228
2023-04-10	69.41	69.69	68.72	69.67	10231468
2023-04-11	69.57	69.93	69.39	69.73	8637039
2023-04-12	69.86	70.16	69.41	69.66	12554719
2023-04-13	69.35	69.86	68.35	69.67	16446211
2023-04-14	69.16	69.30	68.57	68.89	9064724
2023-04-17	69.01	69.39	68.58	69.27	7806851
2023-04-18	69.30	69.44	68.65	68.91	7783227
2023-04-19	69.08	69.65	68.98	69.44	10317288
2023-04-20	69.50	69.70	69.01	69.42	7368739
2023-04-21	69.87	70.11	69.21	69.62	7037804
2023-04-24	69.60	70.09	69.18	69.97	6789470
2023-04-25	69.71	70.28	69.69	69.90	10251755
2023-04-26	69.36	69.58	68.18	68.26	14756866
2023-04-27	68.46	69.14	68.40	69.08	12466677
2023-04-28	68.88	69.39	68.55	68.98	12123581
2023-05-01	68.82	69.77	68.76	69.10	10508063
2023-05-02	69.04	69.22	67.87	68.26	11465731
2023-05-03	68.64	69.05	67.99	68.07	11857193
2023-05-04	68.19	68.86	67.55	68.59	14631159
2023-05-05	68.36	69.20	68.36	69.03	11416754
2023-05-08	68.96	69.46	68.59	68.82	8286722
2023-05-09	68.66	68.91	68.24	68.73	10281219
2023-05-10	69.16	69.54	68.66	69.36	10708427
2023-05-11	69.40	69.42	68.33	68.65	14874079
2023-05-12	69.03	69.47	68.62	69.03	11874283
2023-05-15	69.29	69.39	67.88	68.16	13185137
2023-05-16	68.08	68.21	66.61	66.65	14004007
2023-05-17	66.86	66.88	66.13	66.41	17088319
2023-05-18	66.10	66.28	65.63	66.21	16167788
2023-05-19	66.52	66.89	66.07	66.11	12472471
2023-05-22	66.28	66.62	65.89	66.13	9494669
2023-05-23	65.88	66.55	65.72	65.90	12064016
2023-05-24	65.81	66.05	65.36	65.47	11563795
2023-05-25	65.35	65.38	64.13	64.59	16126072
2023-05-26	64.49	64.64	63.93	64.59	16593959
2023-05-30	64.70	65.03	64.24	64.34	15582870
2023-05-31	64.37	65.22	63.96	64.93	17133109
2023-06-01	65.05	65.14	64.05	64.45	18653186
2023-06-02	64.12	65.37	63.97	65.12	23045977
2023-06-05	65.26	66.14	65.12	65.12	12044453
2023-06-06	65.73	65.84	65.20	65.38	12861610
2023-06-07	65.43	66.65	65.03	66.49	19228836
2023-06-08	66.47	66.88	65.98	66.78	14659883
2023-06-09	66.80	66.85	66.35	66.39	13316694
2023-06-12	66.44	66.62	66.00	66.27	11483900
2023-06-13	65.87	66.49	65.76	66.26	11868697
2023-06-14	66.50	67.01	66.09	66.22	14023689
2023-06-15	66.47	67.10	66.33	66.94	13701165
2023-06-16	67.10	67.84	67.05	66.76	13685381
2023-06-20	66.57	66.71	65.91	65.98	12925654
2023-06-21	65.75	66.58	65.03	66.51	10722947
2023-06-22	66.76	66.89	65.81	66.00	10001082
2023-06-23	66.19	66.42	64.95	65.03	12719637
2023-06-26	65.14	65.87	64.89	65.67	10267575
2023-06-27	65.72	65.92	65.48	65.69	8510443
2023-06-28	65.67	65.67	64.55	64.72	14723826
2023-06-29	64.21	65.08	64.07	64.72	14653926
2023-06-30	64.81	65.51	64.78	65.44	13929251
2023-07-03	65.30	65.96	65.08	65.93	8164564
2023-07-05	65.70	67.18	65.61	66.68	19169321
2023-07-06	66.15	66.34	65.51	65.87	15423049
2023-07-07	65.44	65.85	65.22	65.39	12893766
2023-07-10	65.28	65.50	64.59	65.11	12410142
2023-07-11	65.24	65.94	65.00	65.92	11437204
2023-07-12	66.12	66.96	66.00	66.88	13327724
2023-07-13	66.88	67.13	66.64	67.11	9917721
2023-07-14	66.94	67.14	66.47	66.85	10142830
2023-07-17	66.63	66.78	66.05	66.08	10630851
2023-07-18	66.02	66.59	64.99	65.57	18132938
2023-07-19	65.62	66.63	65.62	66.24	13576985
2023-07-20	66.42	67.55	66.08	67.45	16664472
2023-07-21	67.72	68.73	67.60	68.46	18372978
2023-07-24	68.56	68.68	67.96	68.28	13242259
2023-07-25	68.20	68.61	67.99	68.40	8350835
2023-07-26	68.22	69.16	68.09	68.40	11579085
2023-07-27	68.13	68.42	67.05	67.19	16065050
2023-07-28	67.63	67.90	66.71	67.04	13216072
2023-07-31	67.31	67.58	66.76	67.07	12523742
2023-08-01	66.99	67.34	66.21	66.25	13459841
2023-08-02	65.98	66.56	65.87	66.25	15168281
2023-08-03	66.05	66.10	64.68	64.74	20634676
2023-08-04	64.91	65.33	63.71	63.99	18248921
2023-08-07	64.23	64.53	63.96	63.98	12565868
2023-08-08	63.97	64.31	63.38	64.28	15175100
2023-08-09	64.25	64.99	64.14	64.42	13193675
2023-08-10	64.68	65.07	64.03	64.22	13692323
2023-08-11	64.28	64.66	64.08	64.57	12168310
2023-08-14	64.53	64.57	63.78	64.06	10774840
2023-08-15	63.69	63.72	62.98	63.02	15189643
2023-08-16	63.29	63.58	63.05	63.30	12514157
2023-08-17	63.37	63.99	63.13	63.16	11876555
2023-08-18	63.15	63.64	63.09	63.49	12837791
2023-08-21	63.30	63.47	62.59	63.09	12081002
2023-08-22	63.05	63.45	62.81	63.27	13531106
2023-08-23	63.61	63.68	63.08	63.52	13386025
2023-08-24	63.41	64.28	63.09	63.15	12967138
2023-08-25	63.24	63.95	63.20	63.63	12490634
2023-08-28	63.74	64.09	63.49	63.62	8663244
2023-08-29	63.70	64.05	63.44	63.86	11873096
2023-08-30	63.65	64.07	63.33	63.57	11240630
2023-08-31	63.82	63.88	62.94	62.96	13771059
2023-09-01	63.29	63.51	62.15	62.64	14387795
2023-09-05	62.60	62.64	61.34	61.68	18825312
2023-09-06	61.77	61.89	61.42	61.82	19470062
2023-09-07	62.35	63.13	62.19	62.63	16874256
2023-09-08	62.74	63.29	62.54	63.18	16261121
2023-09-11	63.11	63.77	63.09	63.44	13398249
2023-09-12	63.43	63.70	63.01	63.52	11047481
2023-09-13	63.55	64.57	63.55	64.28	15060428
2023-09-14	64.68	65.26	64.59	65.22	13100493
2023-09-15	65.11	65.61	64.87	64.42	17400989
2023-09-18	64.46	64.58	63.92	64.37	9567478
2023-09-19	64.32	64.55	64.00	64.02	12444627
2023-09-20	64.28	64.75	63.89	64.08	9368093
2023-09-21	64.03	64.15	63.38	63.41	12814687
2023-09-22	63.13	63.71	62.87	63.29	12299789
2023-09-25	62.92	63.25	62.54	63.20	12364907
2023-09-26	62.94	63.01	61.14	61.31	23416657
2023-09-27	61.19	61.34	59.97	60.13	26016768
2023-09-28	60.36	60.48	58.74	58.83	38594859
2023-09-29	59.34	59.82	58.61	58.93	22868903
2023-10-02	58.59	58.59	55.52	56.19	55822719
2023-10-03	55.75	57.03	54.93	56.84	57618221
2023-10-04	57.13	57.24	55.89	56.78	29498635
2023-10-05	56.63	56.80	55.90	56.45	28145006
2023-10-06	55.75	57.39	54.77	57.25	34103697
2023-10-09	57.15	57.82	56.91	57.82	20243833
2023-10-10	57.82	58.64	57.82	58.61	30707219
2023-10-11	58.94	59.61	58.52	59.56	26673661
2023-10-12	59.26	59.61	58.11	58.64	27543308
2023-10-13	59.03	59.68	58.88	59.30	19787234
2023-10-16	59.42	60.13	58.96	59.91	19777401
2023-10-17	59.40	60.13	59.31	59.75	18480217
2023-10-18	59.69	60.05	58.85	59.23	23363493
2023-10-19	59.04	59.59	58.60	58.64	19681942
2023-10-20	58.50	59.07	58.02	58.03	20022408
2023-10-23	57.50	58.37	57.04	57.54	20520635
2023-10-24	58.41	59.26	58.23	59.02	23597213
2023-10-25	58.92	59.47	58.68	59.35	20654716
2023-10-26	59.51	60.39	59.49	59.86	23587321
2023-10-27	59.60	59.94	58.55	58.73	20251212
2023-10-30	58.98	59.57	58.53	59.18	14269819
2023-10-31	59.42	59.75	59.00	59.69	10682267
2023-11-01	59.77	60.73	59.19	60.37	23261495
2023-11-02	60.50	61.82	60.40	61.50	25550074
2023-11-03	62.57	62.65	61.84	61.86	22573676
2023-11-06	61.97	62.17	61.64	61.70	19120047
2023-11-07	61.73	61.81	61.15	61.25	18842279
2023-11-08	60.99	61.01	60.12	60.80	21647848
2023-11-09	60.91	61.10	59.97	60.00	16097825
2023-11-10	60.27	60.49	59.92	60.32	14015530
2023-11-13	60.19	60.33	59.51	59.60	15579810
2023-11-14	60.94	62.03	60.82	61.98	28659079
2023-11-15	61.81	62.69	61.65	61.79	24831375
2023-11-16	62.30	62.62	62.07	62.12	17325258
2023-11-17	62.46	62.53	61.95	62.29	11939603
2023-11-20	62.00	62.34	61.28	62.10	14158259
2023-11-21	62.05	62.36	61.65	62.23	10144252
2023-11-22	62.45	62.55	61.94	62.53	8959829
2023-11-24	62.52	62.70	62.28	62.69	4899267
2023-11-27	62.74	62.92	62.29	62.79	12416581
2023-11-28	62.80	63.45	62.55	62.99	14707558
2023-11-29	63.01	63.26	62.27	62.49	17903259
2023-11-30	62.67	62.84	62.24	62.76	15241758
2023-12-01	62.79	63.54	62.38	63.53	14671375
2023-12-04	63.23	63.81	62.96	63.28	15257906
2023-12-05	63.34	63.35	62.58	62.83	11268278
2023-12-06	63.11	63.69	63.02	63.67	13408883
2023-12-07	63.76	63.99	63.24	63.53	10938256
2023-12-08	63.43	63.70	62.94	63.41	12001458
2023-12-11	63.08	63.90	63.08	63.82	11224362
2023-12-12	63.91	63.94	63.07	63.56	10884127
2023-12-13	63.63	65.96	63.29	65.96	21725953
2023-12-14	66.36	66.70	64.97	65.10	32484089
2023-12-15	64.45	64.78	63.50	63.37	26564463
2023-12-18	63.55	63.91	63.10	63.23	16253456
2023-12-19	63.45	63.67	63.18	63.59	12688927
2023-12-20	63.51	63.69	62.29	62.30	18325928
2023-12-21	62.51	62.84	61.97	62.41	15876947
2023-12-22	62.64	63.24	62.50	62.62	13223821
2023-12-26	62.52	63.24	62.50	63.00	9537573
2023-12-27	62.88	63.08	62.64	62.96	9492262
2023-12-28	62.76	63.50	62.76	63.41	8673182
2023-12-29	63.27	63.46	62.91	63.33	11239092
2024-01-02	63.06	64.40	62.93	64.25	15379308
2024-01-03	64.23	64.61	63.79	64.49	16433175
2024-01-04	64.56	64.90	64.21	64.29	13311157
2024-01-05	64.20	64.84	63.91	64.53	13595190
2024-01-08	64.39	65.02	64.19	65.00	11717200
2024-01-09	64.66	64.76	64.33	64.47	14402873
2024-01-10	64.47	64.76	64.23	64.46	10927064
2024-01-11	64.25	64.26	62.76	62.96	22176819
2024-01-12	63.38	63.58	63.07	63.32	9768873
2024-01-16	63.01	63.18	62.48	62.63	15226993
2024-01-17	62.27	62.84	61.25	61.72	19584566
2024-01-18	61.41	61.47	60.71	61.06	19732019
2024-01-19	61.12	61.22	60.59	60.98	14128760
2024-01-22	60.96	61.41	60.41	60.67	20838328
2024-01-23	60.69	60.97	60.42	60.78	20550105
2024-01-24	61.20	61.30	59.86	59.95	25439059
2024-01-25	60.75	61.04	60.18	61.03	25258351
2024-01-26	61.19	61.44	61.01	61.21	18326801
2024-01-29	61.25	61.84	60.89	61.60	13027164
2024-01-30	61.45	61.95	61.05	61.58	18054485
2024-01-31	62.09	62.36	61.10	61.45	29821198
2024-02-01	61.19	62.62	60.91	62.62	25753774
2024-02-02	61.91	62.09	61.06	61.49	25919766
2024-02-05	60.89	60.93	60.18	60.21	19947520
2024-02-06	60.18	60.63	59.99	60.43	13778547
2024-02-07	60.67	60.80	60.15	60.47	11874299
2024-02-08	60.20	60.33	59.52	60.04	20877675
2024-02-09	59.87	60.33	59.75	60.27	14823936
2024-02-12	60.27	61.02	60.12	60.97	12609667
2024-02-13	60.63	60.94	59.14	59.96	22701076
2024-02-14	60.18	60.43	59.84	60.29	17435982
2024-02-15	60.48	61.35	60.48	61.30	17340434
2024-02-16	61.00	61.52	60.63	61.23	14957160
2024-02-20	61.12	61.89	61.06	61.19	11382134
2024-02-21	61.59	62.08	61.29	62.00	15785406
2024-02-22	61.51	61.78	61.05	61.52	15920793
2024-02-23	61.65	62.25	61.50	61.96	12286400
2024-02-26	61.66	61.70	60.63	60.74	12793450
2024-02-27	61.10	61.91	60.85	61.89	13743797
2024-02-28	61.82	62.17	61.68	62.08	11491833
2024-02-29	62.32	62.62	61.81	62.10	15337731
2024-03-01	61.91	61.92	60.96	61.72	21255464
2024-03-04	61.43	62.85	61.43	62.76	16510351
2024-03-05	62.95	63.97	62.32	62.58	24801531
2024-03-06	63.03	63.50	62.89	63.18	16326149
2024-03-07	63.70	63.86	63.47	63.59	10692059
2024-03-08	63.77	63.94	63.22	63.75	13755822
2024-03-11	63.66	64.21	63.42	64.07	10484108
2024-03-12	63.94	63.97	63.05	63.45	14744482
2024-03-13	63.95	64.45	63.74	63.88	12938850
2024-03-14	63.74	63.99	62.92	63.37	15934878
2024-03-15	63.17	63.80	63.11	62.94	17722545
2024-03-18	63.02	63.63	62.65	63.23	13421951
2024-03-19	63.38	63.85	63.20	63.79	9992733
2024-03-20	63.68	64.20	63.51	63.87	16310406
2024-03-21	64.04	64.48	63.74	63.77	20163900
2024-03-22	64.17	64.29	63.78	63.86	10529737
2024-03-25	64.04	64.20	63.77	64.16	11597058
2024-03-26	64.23	64.42	63.38	63.43	14915171
2024-03-27	63.90	65.20	63.83	65.20	17300245
2024-03-28	65.19	65.76	65.02	65.65	13746101
2024-04-01	65.66	65.73	64.83	65.25	11351446
2024-04-02	65.10	65.74	65.07	65.36	15106152
2024-04-03	65.35	65.53	64.87	65.10	13287083
2024-04-04	65.61	65.80	64.53	64.97	14678377
2024-04-05	64.55	65.34	64.24	65.16	16161182
2024-04-08	65.17	65.70	65.08	65.59	10071257
2024-04-09	65.73	66.08	65.54	65.95	12012581
2024-04-10	64.63	65.07	64.25	64.82	19140507
2024-04-11	65.19	65.27	64.25	64.69	12810785
2024-04-12	64.81	65.00	63.89	64.20	19922528
2024-04-15	64.64	64.91	63.37	63.61	14703906
2024-04-16	63.41	63.48	62.55	62.77	16453785
2024-04-17	63.18	64.24	63.06	64.08	14076379
2024-04-18	64.30	64.66	63.83	64.44	11144347
2024-04-19	64.61	65.57	64.54	65.43	18502253
2024-04-22	65.47	66.21	65.02	66.03	11729282
2024-04-23	66.00	66.76	65.84	66.34	11169016
2024-04-24	65.74	66.96	65.41	66.74	13063526
2024-04-25	66.58	67.19	66.00	66.92	15781199
2024-04-26	66.92	67.01	66.16	66.19	12273726
2024-04-29	66.65	67.21	66.59	67.09	14684147
2024-04-30	66.72	67.26	66.28	66.74	14862372
2024-05-01	66.73	68.12	66.47	67.51	21185865
2024-05-02	67.79	68.04	67.25	67.87	14304678
2024-05-03	68.40	68.63	67.80	68.41	14908512
2024-05-06	68.62	68.84	68.20	68.76	10610670
2024-05-07	69.05	69.60	68.90	69.54	14404104
2024-05-08	69.39	70.31	69.22	70.27	13854059
2024-05-09	70.22	71.41	70.07	71.34	24274585
2024-05-10	71.74	71.85	71.07	71.27	19564554
2024-05-13	71.51	71.87	71.13	71.27	10609587
2024-05-14	71.58	71.68	71.06	71.46	11783319
2024-05-15	72.20	72.73	72.08	72.53	14588292
2024-05-16	72.57	72.91	72.17	72.28	12661163
2024-05-17	72.19	72.51	71.94	72.34	10857824
2024-05-20	72.50	72.50	72.06	72.22	6915434
2024-05-21	72.18	72.90	72.16	72.87	8131655
2024-05-22	72.47	72.73	71.94	72.01	10564414
2024-05-23	71.90	71.90	70.75	70.79	14359282
2024-05-24	70.97	71.78	70.84	71.50	8183432
2024-05-28	71.57	71.86	71.28	71.43	8882667
2024-05-29	70.81	70.90	70.25	70.51	14059301
2024-05-30	70.74	71.51	70.61	71.46	9081054
2024-05-31	71.70	72.79	71.39	72.72	12388814
2024-06-03	72.60	72.67	71.63	71.89	18457859
2024-06-04	71.71	72.11	71.07	71.86	14709790
2024-06-05	71.78	71.84	71.33	71.45	8960150
2024-06-06	71.29	71.71	70.61	70.71	9092443
2024-06-07	70.10	70.66	69.92	69.94	8143408
2024-06-10	69.93	70.96	69.75	70.84	9795789
2024-06-11	70.24	70.51	69.81	70.41	11347403
2024-06-12	71.30	71.31	69.72	69.95	12456076
2024-06-13	70.06	70.37	69.38	70.11	11487021
2024-06-14	69.70	70.03	69.41	69.94	10140359
2024-06-17	69.57	69.73	69.10	69.17	10513212
2024-06-18	68.61	69.23	68.55	69.20	12286785
2024-06-20	69.42	69.95	69.19	69.80	13974042
2024-06-21	70.06	70.14	69.34	68.83	9495596
2024-06-24	68.82	69.97	68.77	69.74	8978368
2024-06-25	69.60	69.79	68.86	69.08	12549824
2024-06-26	68.82	68.94	68.38	68.79	6940983
2024-06-27	68.85	69.00	68.44	68.91	5449893
2024-06-28	68.91	69.00	67.82	68.14	11531676
2024-07-01	68.85	68.97	67.60	67.67	8378908
2024-07-02	67.83	68.15	67.72	68.02	8362068
2024-07-03	68.12	68.91	67.99	68.43	6620647
2024-07-05	68.54	68.84	68.23	68.55	6915267
2024-07-08	68.61	68.84	68.36	68.62	6817283
2024-07-09	68.62	69.40	68.55	68.82	10800704
2024-07-10	69.08	69.49	68.56	69.47	6899961
2024-07-11	69.82	70.93	69.79	70.74	14884058
2024-07-12	70.99	71.73	70.68	71.26	8262080
2024-07-15	70.46	70.68	69.42	69.53	14913845
2024-07-16	69.95	70.19	69.74	70.07	7504578
2024-07-17	70.00	71.00	69.82	70.11	13758025
2024-07-18	70.02	70.73	69.93	70.05	6771295
2024-07-19	70.18	70.35	69.71	70.13	6492727
2024-07-22	70.50	70.88	70.26	70.72	6482719
2024-07-23	70.58	70.71	70.23	70.28	6343339
2024-07-24	70.78	71.35	70.35	71.07	12642356
2024-07-25	71.40	71.78	70.18	70.48	13332979
2024-07-26	71.04	71.31	70.78	71.17	8353301
2024-07-29	71.44	71.72	70.86	71.49	7575600
2024-07-30	71.41	71.92	71.26	71.86	8348198
2024-07-31	72.87	72.95	72.09	72.79	10882674
2024-08-01	72.93	74.20	72.84	74.10	16283731
2024-08-02	75.04	75.56	73.21	74.22	24128595
2024-08-05	74.61	74.61	72.18	72.26	20549937
2024-08-06	72.54	73.71	72.49	72.87	14643231
2024-08-07	73.47	74.14	73.00	73.28	12379399
2024-08-08	73.00	73.81	72.79	73.36	11680159
2024-08-09	73.54	73.71	72.35	73.61	8354267
2024-08-12	73.63	73.77	73.19	73.74	7513563
2024-08-13	74.05	74.24	73.73	74.17	8537480
2024-08-14	74.00	74.56	73.57	74.12	8082974
2024-08-15	73.69	74.33	73.45	74.11	9403828
2024-08-16	74.19	74.70	73.87	74.44	6761385
2024-08-19	74.51	74.98	74.45	74.93	5752690
2024-08-20	74.93	75.18	74.69	74.77	7994998
2024-08-21	74.88	75.53	74.78	75.30	6725932
2024-08-22	75.38	75.54	74.91	75.21	7323967
2024-08-23	75.47	75.78	75.20	75.42	7525204
2024-08-26	75.68	76.22	75.67	75.91	6668153
2024-08-27	75.75	76.02	75.28	75.31	8333396
2024-08-28	75.54	75.96	75.25	75.31	5241370
2024-08-29	75.56	75.79	74.82	75.72	6379149
2024-08-30	75.86	76.40	75.58	76.29	8503877
2024-09-03	76.31	76.73	75.94	76.18	11813492
2024-09-04	76.55	77.41	76.45	76.83	13651591
2024-09-05	77.41	77.51	76.41	76.64	7772695
2024-09-06	76.81	76.97	75.90	75.91	9803072
2024-09-09	76.24	76.69	75.80	76.68	7183093
2024-09-10	76.82	77.37	76.56	77.04	11627726
2024-09-11	77.05	77.36	76.15	77.28	10383496
2024-09-12	77.45	77.59	76.97	77.45	9667869
2024-09-13	77.71	78.56	77.41	78.54	8119434
2024-09-16	78.79	79.36	78.58	79.14	9955253
2024-09-17	79.18	79.38	78.82	79.08	13981481
2024-09-18	78.94	79.16	78.14	78.48	23517387
2024-09-19	78.20	78.38	77.38	78.02	20768237
2024-09-20	79.00	80.25	78.89	79.54	22139638
2024-09-23	80.03	80.40	79.74	80.33	11670259
2024-09-24	79.88	80.77	79.59	79.76	14052553
2024-09-25	80.20	80.42	79.48	80.18	8179586
2024-09-26	80.03	80.38	79.41	79.63	9897261
2024-09-27	79.96	80.64	79.88	80.42	7401955
2024-09-30	80.58	80.83	79.86	80.78	9508674
2024-10-01	80.69	81.55	80.20	81.43	12181193
2024-10-02	80.91	81.62	80.77	81.47	8245766
2024-10-03	81.92	82.06	81.24	81.44	12102836
2024-10-04	80.74	81.40	80.48	81.31	12542578
2024-10-07	81.04	81.09	79.23	79.44	17641983
2024-10-08	79.79	80.04	79.47	79.48	13011055
2024-10-09	79.26	79.50	78.35	78.80	17143998
2024-10-10	78.88	79.50	78.52	78.56	13163308
2024-10-11	78.30	79.25	78.05	79.25	9666336
2024-10-14	79.37	80.32	79.22	80.25	9020881
2024-10-15	80.60	81.20	80.52	80.61	13213843
2024-10-16	81.01	82.37	80.65	82.21	9549792
2024-10-17	82.48	82.50	81.42	81.48	11763584
2024-10-18	81.41	81.99	81.05	81.95	7017589
2024-10-21	82.14	82.38	81.31	81.63	7405753
2024-10-22	81.08	81.51	80.70	81.34	8559632
2024-10-23	81.40	82.15	81.25	82.12	9822523
2024-10-24	82.13	82.30	81.32	81.59	6546133
2024-10-25	82.00	82.07	80.32	80.38	8759470
2024-10-28	80.81	81.42	80.62	81.01	7311432
2024-10-29	80.11	80.12	79.26	79.28	13866515
2024-10-30	79.59	79.74	78.95	79.09	10455300
2024-10-31	79.29	80.50	79.23	79.91	13757954
2024-11-01	79.90	80.14	78.06	78.13	15430544
2024-11-04	77.35	77.76	76.78	77.20	13978073
2024-11-05	77.16	78.36	76.93	78.36	9508071
2024-11-06	77.35	77.89	76.82	77.55	16479393
2024-11-07	77.94	78.47	77.28	77.69	18851568
2024-11-08	78.08	79.35	78.02	79.18	14428585
2024-11-11	79.19	79.87	79.01	79.40	13005463
2024-11-12	79.16	79.34	78.12	78.49	9351622
2024-11-13	79.00	79.03	78.02	78.35	8205898
2024-11-14	78.45	78.85	77.96	78.08	8853743
2024-11-15	78.14	79.35	77.99	79.25	11965798
2024-11-18	79.18	80.16	79.08	79.94	7331218
2024-11-19	79.64	80.46	79.26	80.45	5875205
2024-11-20	80.60	80.87	80.09	80.49	6098430
2024-11-21	80.61	81.99	80.23	81.89	10882034
2024-11-22	82.15	82.27	81.42	81.45	7880658
2024-11-25	82.10	82.25	81.00	81.60	7126923
2024-11-26	81.83	82.95	81.62	82.90	8687393
2024-11-27	83.15	83.41	82.82	82.90	8578251
2024-11-29	83.17	83.23	82.75	82.93	4617442
2024-12-02	82.92	82.95	81.12	81.15	11042126
2024-12-03	81.64	81.90	80.43	80.45	9426843
2024-12-04	80.70	80.90	80.13	80.44	12084964
2024-12-05	80.53	81.14	80.32	80.69	7113044
2024-12-06	80.73	80.92	79.54	79.69	7114327
2024-12-09	79.69	79.80	78.64	78.69	10526887
2024-12-10	78.56	78.56	77.49	78.12	10159489
2024-12-11	78.33	78.39	77.49	77.63	7379763
2024-12-12	78.00	78.25	77.52	77.59	7712456
2024-12-13	77.70	78.05	77.51	77.64	6904341
2024-12-16	77.71	77.91	76.99	77.02	8060464
2024-12-17	76.54	77.02	76.39	76.70	7938583
2024-12-18	76.65	76.76	74.84	74.89	14905884
2024-12-19	74.96	76.08	74.94	75.23	13539746
2024-12-20	74.80	76.60	74.70	75.80	12594342
2024-12-23	75.61	76.12	74.87	76.06	10057203
2024-12-24	76.06	76.50	75.83	76.48	4505133
2024-12-26	76.16	76.51	75.99	76.30	5057066
2024-12-27	75.90	76.30	75.59	76.08	6902655
2024-12-30	75.74	75.95	75.07	75.76	8435097
2024-12-31	75.91	76.14	75.33	75.69	6302743
2025-01-02	76.24	76.66	75.72	76.27	12052443
2025-01-03	76.71	77.49	76.38	77.08	8883928
2025-01-06	77.08	77.14	75.97	76.22	12811893
2025-01-07	76.48	76.81	75.84	76.03	11428233
2025-01-08	75.90	76.09	74.76	76.01	13422947
2025-01-10	76.25	76.84	75.22	75.58	15608475
2025-01-13	75.50	75.58	73.91	74.70	12445821
2025-01-14	74.99	75.91	74.80	75.68	9837592
2025-01-15	77.00	77.55	76.71	76.79	10680304
2025-01-16	76.75	78.76	76.72	78.73	15207533
2025-01-17	78.68	79.20	78.43	78.84	7334541
2025-01-21	79.73	80.45	79.53	80.05	10816681
2025-01-22	80.27	80.27	78.28	78.32	11822425
2025-01-23	78.61	79.26	78.48	78.69	10792597
2025-01-24	78.57	79.72	78.40	79.49	8385099
2025-01-27	77.89	78.09	75.83	77.65	21224078
2025-01-28	77.61	77.61	75.90	76.58	14270475
2025-01-29	76.56	77.62	76.48	76.74	9565457
2025-01-30	77.63	78.46	77.56	78.34	9356339
2025-01-31	78.41	78.48	77.70	77.88	9835376
2025-02-03	76.85	78.59	76.73	78.30	14059484
2025-02-04	77.85	77.98	76.83	77.61	10249173
2025-02-05	78.38	78.92	77.74	78.39	7996492
2025-02-06	78.73	78.73	77.74	78.30	6410448
2025-02-07	78.28	78.84	78.05	78.14	7165378
2025-02-10	78.36	79.02	77.93	78.99	5332216
2025-02-11	78.68	79.43	78.02	79.39	5418113
2025-02-12	78.37	79.44	78.02	79.25	7444465
2025-02-13	79.40	79.59	78.95	79.43	8510352
2025-02-14	79.39	80.03	79.05	79.10	6986147
2025-02-18	79.43	79.97	79.16	79.84	7754933
2025-02-19	79.75	80.50	79.67	80.26	6256979
2025-02-20	80.00	80.44	79.29	80.25	8695668
2025-02-21	80.26	80.53	79.88	80.27	7773743
2025-02-24	80.50	80.51	79.51	79.87	7486963
2025-02-25	79.40	79.63	78.32	79.47	10918954
2025-02-26	79.62	80.50	79.36	79.80	7710965
2025-02-27	79.58	79.76	77.95	78.03	12537642
2025-02-28	78.54	79.25	78.12	79.22	10884991
2025-03-03	79.14	79.58	78.80	79.33	9638155
2025-03-04	79.33	79.75	77.92	78.04	11280922
2025-03-05	77.52	78.04	76.86	77.49	10333353
2025-03-06	76.89	76.96	75.66	75.88	12702945
2025-03-07	76.05	77.63	75.83	77.29	11617219
2025-03-10	77.02	78.37	77.02	78.14	18682978
2025-03-11	78.10	78.40	77.00	77.41	16320185
2025-03-12	77.40	77.85	76.70	77.17	8716191
2025-03-13	77.43	77.68	76.87	77.36	8400896
2025-03-14	77.59	78.96	77.31	78.87	9134951
2025-03-17	78.85	79.66	78.46	79.20	9645216
2025-03-18	78.73	78.87	78.14	78.65	9642761
2025-03-19	78.69	79.05	78.41	78.94	8081767
2025-03-20	78.95	79.38	78.78	79.26	8207572
2025-03-21	78.95	79.33	78.26	78.19	7813884
2025-03-24	78.50	79.12	78.10	78.17	6998419
2025-03-25	78.09	78.11	76.56	76.92	11197980
2025-03-26	76.93	77.61	76.93	77.43	7582321
2025-03-27	77.36	78.05	77.18	77.41	6985925
2025-03-28	77.88	78.47	77.74	77.98	9539289
2025-03-31	78.10	79.17	78.08	78.85	10734966
2025-04-01	78.80	79.28	78.29	79.05	9042354
2025-04-02	78.99	79.60	78.59	79.42	6475586
2025-04-03	79.32	80.21	78.82	78.92	19325082
2025-04-04	79.29	79.29	74.04	74.53	33082711
2025-04-07	73.39	75.64	71.78	73.39	36581472
2025-04-08	74.70	75.23	72.24	73.09	19800249
2025-04-09	72.46	76.17	71.02	75.97	35027447
2025-04-10	75.40	76.28	73.84	75.40	22083878
2025-04-11	75.36	76.59	74.43	76.32	14420013
2025-04-14	76.92	77.95	76.47	77.69	9707782
2025-04-15	77.86	78.37	77.59	77.68	7628580
2025-04-16	77.87	78.17	76.73	76.98	8750379
2025-04-17	77.28	78.75	77.28	77.77	9464374
2025-04-21	77.42	77.51	75.03	75.93	10390015
2025-04-22	76.74	78.17	76.68	78.00	10850394
2025-04-23	78.77	79.21	77.62	78.33	13951919
2025-04-24	78.27	78.81	77.71	78.45	8414041
2025-04-25	78.52	78.57	77.86	78.21	7037677
2025-04-28	78.25	78.85	77.71	78.69	5542415
2025-04-29	78.58	79.43	78.25	79.30	6584036
2025-04-30	78.99	79.17	77.54	78.90	9038576
2025-05-01	79.39	80.13	78.87	79.13	8983537
2025-05-02	79.42	79.99	78.99	79.75	8037104
2025-05-05	79.49	79.79	78.77	79.55	7447992
2025-05-06	79.56	81.08	79.49	80.52	10317468
2025-05-07	80.38	81.22	80.10	80.75	9788349
2025-05-08	80.79	80.99	79.99	80.10	11219314
2025-05-09	80.31	80.33	79.72	80.24	8710180
2025-05-12	80.62	80.82	79.40	79.76	13730121
2025-05-13	79.64	80.27	79.21	79.65	12031821
2025-05-14	79.48	79.51	78.11	79.30	11456411
2025-05-15	79.62	81.21	79.57	80.99	13315011
2025-05-16	81.11	82.21	80.91	82.18	10038516
2025-05-19	81.49	82.57	81.47	82.53	8153227
2025-05-20	82.40	83.05	82.40	82.77	9037689
2025-05-21	82.50	82.66	81.10	81.26	11352423
2025-05-22	80.57	80.57	79.17	80.10	15318835
2025-05-23	80.64	81.13	79.70	81.06	10865401
2025-05-27	81.69	81.88	81.05	81.67	9247351
2025-05-28	81.62	81.66	80.18	80.53	10477298
2025-05-29	80.57	81.22	80.21	81.09	10434209

Explore More About XLU

Coins representing dividend payouts and trends

XLU 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

XLU 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

XLU 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