XLU Historical Prices

Summary

Key Stock Metrics

35.51

(April 9, 2025)

52-Week Low

46.89

(October 16, 2025)

52-Week High

46.89

(October 16, 2025)

All-Time High

43.24

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-12-22	15.13	15.13	14.91	14.91	15800
1998-12-23	14.90	14.90	14.82	14.85	48200
1998-12-24	15.11	15.16	15.08	15.13	47600
1998-12-28	15.09	15.13	15.02	15.05	6200
1998-12-29	15.11	15.34	15.11	15.30	24000
1998-12-30	15.38	15.41	15.17	15.17	140800
1998-12-31	15.12	15.12	15.02	15.12	43200
1999-01-04	15.01	15.13	14.81	14.88	218600
1999-01-05	14.99	15.05	14.93	15.05	222400
1999-01-06	15.10	15.26	15.10	15.21	82000
1999-01-07	15.21	15.37	15.13	15.16	444600
1999-01-08	15.20	15.26	15.05	15.24	271800
1999-01-11	15.16	15.16	14.78	14.84	258000
1999-01-12	14.82	15.06	14.77	14.84	14200
1999-01-13	14.75	15.05	14.75	14.95	51800
1999-01-14	14.73	14.88	14.63	14.70	40000
1999-01-15	14.75	14.90	14.71	14.77	13800
1999-01-19	15.22	15.27	15.00	15.27	24400
1999-01-20	15.28	15.37	15.14	15.20	65400
1999-01-21	15.31	15.31	15.15	15.15	41000
1999-01-22	15.05	15.36	14.98	15.25	41600
1999-01-25	15.25	15.25	14.68	14.68	27200
1999-01-26	14.84	14.97	14.62	14.97	30400
1999-01-27	14.93	14.93	14.74	14.74	15600
1999-01-28	14.78	14.97	14.77	14.77	35200
1999-01-29	14.77	14.83	14.60	14.74	79600
1999-02-01	14.83	14.83	14.63	14.71	24400
1999-02-02	14.52	14.55	14.33	14.52	55400
1999-02-03	14.44	14.61	14.44	14.59	65000
1999-02-04	14.57	14.57	14.38	14.38	36400
1999-02-05	14.43	14.51	14.38	14.38	16200
1999-02-08	14.39	14.48	14.36	14.38	26600
1999-02-09	14.41	14.58	14.38	14.45	24400
1999-02-10	14.45	14.49	14.34	14.34	16000
1999-02-11	14.38	14.48	14.34	14.41	8800
1999-02-12	14.48	14.48	14.11	14.17	206000
1999-02-16	14.36	14.43	14.32	14.43	118600
1999-02-17	14.39	14.63	14.33	14.33	114800
1999-02-18	14.39	14.78	14.33	14.59	28000
1999-02-19	14.51	14.58	14.38	14.43	19200
1999-02-22	14.48	14.90	14.48	14.90	13800
1999-02-23	14.77	14.77	14.38	14.43	30200
1999-02-24	14.48	14.78	14.48	14.56	132000
1999-02-25	14.47	14.48	14.19	14.25	47200
1999-02-26	14.35	14.35	14.13	14.34	22800
1999-03-01	14.22	14.22	14.04	14.13	16800
1999-03-02	14.22	14.26	13.91	13.91	20600
1999-03-03	13.92	14.01	13.92	13.92	9400
1999-03-04	14.04	14.14	14.00	14.14	11400
1999-03-05	14.38	14.41	14.21	14.38	42000
1999-03-08	14.32	14.32	14.15	14.22	78200
1999-03-09	14.23	14.29	14.09	14.18	11600
1999-03-10	14.12	14.19	14.11	14.13	68000
1999-03-11	14.15	14.33	14.11	14.24	19200
1999-03-12	14.45	14.46	14.33	14.40	15600
1999-03-15	14.46	14.50	14.38	14.44	31800
1999-03-16	14.39	14.46	14.30	14.38	20200
1999-03-17	14.41	14.45	14.25	14.25	24200
1999-03-18	14.22	14.46	14.22	14.46	27600
1999-03-19	14.30	14.38	14.10	14.10	102000
1999-03-22	14.10	14.27	14.10	14.15	76800
1999-03-23	14.02	14.02	13.62	13.70	68800
1999-03-24	13.80	13.95	13.63	13.89	47400
1999-03-25	13.90	13.90	13.77	13.84	15200
1999-03-26	13.63	13.70	13.58	13.66	24600
1999-03-29	13.70	13.77	13.59	13.59	29000
1999-03-30	13.47	13.54	13.38	13.38	23000
1999-03-31	13.47	13.49	13.34	13.34	41000
1999-04-01	13.40	13.63	13.40	13.63	22400
1999-04-05	13.66	13.79	13.59	13.73	16800
1999-04-06	13.75	13.81	13.65	13.66	77800
1999-04-07	13.78	13.88	13.72	13.84	58200
1999-04-08	13.89	14.27	13.89	14.21	89800
1999-04-09	14.23	14.23	14.08	14.11	34600
1999-04-12	14.13	14.34	14.08	14.31	19000
1999-04-13	14.31	14.33	14.08	14.08	26000
1999-04-14	14.13	14.13	13.87	13.88	53200
1999-04-15	13.91	14.07	13.91	14.02	35000
1999-04-16	14.09	14.20	14.09	14.17	5600
1999-04-19	14.31	14.56	14.29	14.31	23800
1999-04-20	14.33	14.47	14.33	14.47	20600
1999-04-21	14.53	14.73	14.43	14.73	39200
1999-04-22	14.70	14.70	14.49	14.68	26400
1999-04-23	14.77	14.77	14.66	14.67	12200
1999-04-26	14.67	14.77	14.59	14.59	12200
1999-04-27	14.52	14.69	14.52	14.68	17400
1999-04-28	14.74	14.77	14.62	14.62	17400
1999-04-29	14.87	14.91	14.82	14.83	27400
1999-04-30	14.77	14.80	14.50	14.63	65000
1999-05-03	14.68	14.90	14.68	14.85	8800
1999-05-04	14.94	14.94	14.69	14.73	100400
1999-05-05	14.76	14.84	14.70	14.84	1254200
1999-05-06	14.73	14.78	14.53	14.53	33400
1999-05-07	14.71	14.80	14.71	14.71	12200
1999-05-10	14.71	14.71	14.66	14.67	8200
1999-05-11	14.63	14.73	14.52	14.73	31200
1999-05-12	14.70	14.77	14.62	14.77	23600
1999-05-13	14.71	15.00	14.71	14.96	20600
1999-05-14	14.83	14.83	14.68	14.68	31200
1999-05-17	14.77	14.99	14.66	14.98	20400
1999-05-18	14.96	14.96	14.63	14.66	21600
1999-05-19	14.80	14.98	14.80	14.96	62200
1999-05-20	14.95	15.05	14.84	14.93	56400
1999-05-21	14.84	14.88	14.79	14.79	14000
1999-05-24	14.96	15.02	14.85	14.94	21800
1999-05-25	15.00	15.17	14.94	14.95	41800
1999-05-26	14.93	15.07	14.86	15.03	29800
1999-05-27	14.97	14.97	14.77	14.77	17800
1999-05-28	14.81	14.85	14.80	14.80	6200
1999-06-01	14.76	14.80	14.63	14.80	10800
1999-06-02	14.85	14.87	14.70	14.80	120000
1999-06-03	14.80	14.80	14.60	14.66	16400
1999-06-04	14.78	14.88	14.77	14.88	26800
1999-06-07	14.97	15.04	14.91	15.00	21800
1999-06-08	15.09	15.13	15.00	15.00	8600
1999-06-09	15.06	15.14	15.05	15.12	10000
1999-06-10	15.00	15.00	14.86	14.99	9600
1999-06-11	15.00	15.02	14.88	14.89	14600
1999-06-14	15.08	15.32	15.07	15.30	159200
1999-06-15	15.34	15.41	15.31	15.32	87000
1999-06-16	15.36	15.50	15.36	15.47	249800
1999-06-17	15.35	15.42	15.31	15.34	8000
1999-06-18	15.39	15.44	15.27	15.30	137000
1999-06-21	15.21	15.29	15.12	15.18	117200
1999-06-22	15.14	15.23	15.13	15.13	22000
1999-06-23	15.18	15.18	15.05	15.08	17400
1999-06-24	14.96	14.96	14.84	14.91	10200
1999-06-25	14.86	15.02	14.84	14.84	36400
1999-06-28	14.97	15.08	14.97	14.99	19800
1999-06-29	14.97	15.03	14.89	15.00	7800
1999-06-30	15.10	15.46	15.02	15.32	52200
1999-07-01	15.40	15.40	15.23	15.27	57000
1999-07-02	15.22	15.27	15.17	15.27	15200
1999-07-06	15.23	15.34	15.15	15.23	22800
1999-07-07	15.28	15.37	15.27	15.37	15400
1999-07-08	15.39	15.39	15.24	15.24	9800
1999-07-09	15.26	15.27	14.95	15.24	62600
1999-07-12	15.30	15.30	15.13	15.18	14400
1999-07-13	15.24	15.25	15.11	15.11	2000
1999-07-14	15.13	15.20	15.13	15.20	26000
1999-07-15	15.27	15.44	15.27	15.44	14400
1999-07-16	15.52	15.63	15.52	15.62	3000
1999-07-19	15.63	15.63	15.47	15.47	11600
1999-07-20	15.51	15.62	15.49	15.54	10200
1999-07-21	15.50	15.71	15.50	15.63	29600
1999-07-22	15.47	15.61	15.47	15.61	8200
1999-07-23	15.55	15.60	15.51	15.51	6800
1999-07-26	15.46	15.65	15.46	15.53	49200
1999-07-27	15.62	15.70	15.55	15.63	10800
1999-07-28	15.64	15.68	15.59	15.59	5200
1999-07-29	15.41	15.51	15.30	15.34	31800
1999-07-30	15.41	15.47	15.27	15.37	10200
1999-08-02	15.39	15.66	15.39	15.60	94400
1999-08-03	15.66	15.73	15.50	15.50	117200
1999-08-04	15.53	15.58	15.27	15.27	15400
1999-08-05	15.27	15.41	15.16	15.41	26200
1999-08-06	15.38	15.45	15.34	15.34	5200
1999-08-09	15.44	15.50	15.40	15.41	17400
1999-08-10	15.43	15.43	15.12	15.13	32200
1999-08-11	14.15	15.23	14.15	15.05	23400
1999-08-12	15.02	15.12	14.97	14.97	47200
1999-08-13	15.02	15.23	15.02	15.16	24000
1999-08-16	15.12	15.18	15.05	15.05	5000
1999-08-17	15.26	15.26	15.13	15.21	60000
1999-08-18	15.23	15.23	15.09	15.12	53200
1999-08-19	14.96	15.00	14.80	14.95	14800
1999-08-20	14.99	15.03	14.91	14.91	25800
1999-08-23	14.92	15.01	14.81	14.98	16200
1999-08-24	14.92	14.97	14.88	14.94	4600
1999-08-25	15.07	15.22	15.04	15.15	77800
1999-08-26	15.20	15.23	15.10	15.16	15400
1999-08-27	15.03	15.06	14.95	14.95	25600
1999-08-30	14.91	14.98	14.74	14.75	49400
1999-08-31	14.75	14.75	14.45	14.63	40200
1999-09-01	14.53	14.71	14.47	14.69	47600
1999-09-02	14.52	14.52	14.41	14.48	304400
1999-09-03	14.69	14.78	14.68	14.76	33600
1999-09-07	14.82	14.84	14.66	14.66	40800
1999-09-08	14.59	14.62	14.43	14.45	12400
1999-09-09	14.39	14.50	14.32	14.50	113400
1999-09-10	14.57	14.59	14.50	14.55	23800
1999-09-13	14.56	14.69	14.52	14.69	14200
1999-09-14	14.59	14.76	14.58	14.70	11000
1999-09-15	14.88	14.91	14.71	14.71	10800
1999-09-16	14.45	14.63	14.45	14.63	6000
1999-09-17	14.59	14.78	14.59	14.71	21200
1999-09-20	14.72	14.77	13.95	14.63	23800
1999-09-21	14.59	14.62	14.44	14.44	20600
1999-09-22	14.50	14.80	14.50	14.71	29400
1999-09-23	14.66	14.75	14.56	14.58	34800
1999-09-24	14.44	14.44	14.27	14.37	56000
1999-09-27	14.48	14.62	14.48	14.58	24200
1999-09-28	14.49	14.49	14.40	14.41	1800
1999-09-29	14.78	14.88	14.60	14.60	19000
1999-09-30	14.69	14.89	14.66	14.89	17000
1999-10-01	14.80	14.83	14.63	14.79	26200
1999-10-04	14.89	15.03	14.87	15.03	36600
1999-10-05	15.03	15.09	14.60	14.63	26600
1999-10-06	14.77	14.89	14.73	14.85	46800
1999-10-07	14.82	14.82	14.61	14.64	17800
1999-10-08	14.67	14.89	14.67	14.75	6400
1999-10-11	14.70	14.72	14.65	14.66	21400
1999-10-12	14.55	14.55	14.34	14.37	28400
1999-10-13	14.31	14.54	14.27	14.50	13200
1999-10-14	14.45	14.68	14.42	14.59	23400
1999-10-15	14.29	14.40	14.16	14.25	25800
1999-10-18	14.22	14.36	14.13	14.36	11800
1999-10-19	14.48	14.48	14.16	14.19	13000
1999-10-20	14.20	14.22	14.04	14.21	33800
1999-10-21	14.09	14.09	13.88	13.99	13800
1999-10-22	14.08	14.16	13.99	14.16	8800
1999-10-25	14.06	14.13	13.98	14.01	220400
1999-10-26	14.27	14.27	14.09	14.09	16200
1999-10-27	14.23	14.48	14.23	14.46	109600
1999-10-28	14.73	15.05	14.73	15.00	39400
1999-10-29	15.07	15.19	14.97	14.97	55400
1999-11-01	15.00	15.11	14.98	15.11	51800
1999-11-02	15.01	15.20	14.95	14.97	176600
1999-11-03	14.90	14.90	14.75	14.80	8800
1999-11-04	14.89	14.89	14.66	14.72	21400
1999-11-05	14.92	14.95	14.79	14.84	153600
1999-11-08	14.84	14.94	14.81	14.94	30800
1999-11-09	14.84	14.84	14.70	14.72	7800
1999-11-10	14.67	14.80	14.67	14.78	46600
1999-11-11	14.77	14.80	14.70	14.73	11400
1999-11-12	14.86	14.86	14.70	14.78	7600
1999-11-15	14.73	14.75	14.66	14.71	29600
1999-11-16	14.77	14.77	14.68	14.68	14600
1999-11-17	14.71	14.90	14.71	14.79	27000
1999-11-18	14.80	14.83	14.68	14.68	21400
1999-11-19	14.56	14.69	14.56	14.69	26200
1999-11-22	14.60	14.64	14.49	14.52	70600
1999-11-23	14.44	14.47	14.37	14.38	64800
1999-11-24	14.35	14.35	14.27	14.30	37600
1999-11-26	14.38	14.53	14.38	14.46	5000
1999-11-29	14.33	14.34	14.25	14.30	52200
1999-11-30	14.42	14.66	14.41	14.48	41400
1999-12-01	14.45	14.59	14.45	14.55	9600
1999-12-02	14.53	14.57	14.46	14.46	35400
1999-12-03	14.70	14.92	14.70	14.74	25800
1999-12-06	14.82	14.82	14.60	14.64	19800
1999-12-07	14.61	14.84	14.61	14.75	219000
1999-12-08	14.67	14.75	14.61	14.63	20000
1999-12-09	14.71	14.78	14.59	14.65	16600
1999-12-10	14.65	14.66	14.54	14.54	16000
1999-12-13	14.50	14.58	14.41	14.53	27800
1999-12-14	14.55	14.65	14.50	14.52	20400
1999-12-15	14.53	14.65	14.48	14.59	25800
1999-12-16	14.42	14.45	14.36	14.44	22400
1999-12-17	14.47	14.53	14.34	14.53	948200
1999-12-20	14.47	14.47	14.20	14.20	373600
1999-12-21	14.31	14.55	14.23	14.38	555000
1999-12-22	14.45	14.49	14.31	14.34	169200
1999-12-23	14.37	14.48	14.30	14.41	595000
1999-12-27	14.44	14.44	13.91	14.03	1824600
1999-12-28	14.05	14.19	14.05	14.16	198400
1999-12-29	14.16	14.16	13.95	13.95	55800
1999-12-30	13.95	14.03	13.95	13.95	13600
1999-12-31	14.05	14.09	14.00	14.07	76200
2000-01-03	14.47	14.47	13.61	13.73	353400
2000-01-04	13.73	13.73	13.31	13.31	187000
2000-01-05	13.61	13.71	13.43	13.65	546800
2000-01-06	13.63	13.63	13.47	13.63	69000
2000-01-07	13.65	13.74	13.59	13.74	92400
2000-01-10	13.73	13.83	13.71	13.79	31000
2000-01-11	13.73	13.73	13.54	13.64	51400
2000-01-12	13.43	13.61	13.43	13.50	73400
2000-01-13	13.63	13.63	13.37	13.38	279200
2000-01-14	13.39	13.48	13.33	13.48	91400
2000-01-18	13.47	13.64	13.43	13.43	92000
2000-01-19	13.39	13.52	13.39	13.44	52000
2000-01-20	13.46	13.58	13.43	13.50	225000
2000-01-21	13.78	13.95	13.69	13.94	402200
2000-01-24	13.97	13.97	13.75	13.75	128600
2000-01-25	13.58	13.73	13.31	13.43	113800
2000-01-26	13.40	13.48	13.33	13.37	62800
2000-01-27	13.41	13.47	13.28	13.28	37400
2000-01-28	13.27	13.31	13.12	13.21	56800
2000-01-31	13.13	13.82	13.12	13.82	829600
2000-02-01	13.80	13.80	13.66	13.72	46400
2000-02-02	13.75	13.77	13.65	13.65	29000
2000-02-03	13.66	13.80	13.59	13.63	192200
2000-02-04	13.75	13.75	13.55	13.55	38600
2000-02-07	13.49	13.56	13.45	13.52	46000
2000-02-08	13.68	13.75	13.55	13.55	65200
2000-02-09	13.58	13.63	13.48	13.55	32600
2000-02-10	13.39	13.52	13.34	13.35	166400
2000-02-11	13.36	13.36	13.05	13.12	185000
2000-02-14	13.12	13.21	13.06	13.13	23200
2000-02-15	13.11	13.16	13.05	13.10	52200
2000-02-16	13.07	13.13	12.98	13.05	308000
2000-02-17	13.04	13.04	12.94	12.97	21400
2000-02-18	12.84	12.84	12.48	12.49	29800
2000-02-22	12.53	12.54	12.38	12.45	64000
2000-02-23	12.47	12.47	12.13	12.19	103800
2000-02-24	12.27	12.75	11.69	11.78	209400
2000-02-25	11.82	11.97	11.72	11.72	14800
2000-02-28	11.76	12.16	11.69	12.05	391000
2000-02-29	12.07	12.16	12.02	12.14	18200
2000-03-01	12.58	12.71	12.57	12.67	92200
2000-03-02	12.80	13.06	12.80	13.00	211200
2000-03-03	13.26	13.30	13.12	13.12	91200
2000-03-06	12.95	12.95	12.75	12.75	158400
2000-03-07	12.95	13.02	12.52	12.60	163800
2000-03-08	12.46	12.96	12.46	12.69	49800
2000-03-09	12.57	12.84	12.57	12.79	313400
2000-03-10	12.77	12.93	12.69	12.79	45200
2000-03-13	12.58	12.88	12.58	12.83	372400
2000-03-14	12.71	12.81	12.63	12.74	340000
2000-03-15	12.63	12.98	12.61	12.81	427000
2000-03-16	13.05	13.55	13.02	13.31	106000
2000-03-17	13.33	13.55	13.28	13.32	125600
2000-03-20	13.38	13.41	13.19	13.27	122600
2000-03-21	13.16	13.30	13.10	13.18	179400
2000-03-22	13.06	13.16	12.83	12.88	97000
2000-03-23	12.97	13.14	12.85	13.09	14200
2000-03-24	13.20	13.20	12.94	12.97	48600
2000-03-27	13.05	13.17	13.05	13.15	66000
2000-03-28	13.17	13.18	13.04	13.09	35200
2000-03-29	13.25	13.40	13.19	13.32	25800
2000-03-30	13.31	13.43	13.27	13.29	67200
2000-03-31	13.39	13.41	13.17	13.37	118800
2000-04-03	13.32	13.48	13.21	13.45	161800
2000-04-04	13.77	14.03	13.52	13.64	129000
2000-04-05	13.97	14.07	13.82	13.82	22000
2000-04-06	13.95	14.00	13.83	13.91	258400
2000-04-07	13.96	13.96	13.76	13.87	339400
2000-04-10	13.77	14.00	13.75	13.84	53200
2000-04-11	13.95	14.26	13.95	14.20	56600
2000-04-12	14.33	14.50	14.27	14.32	152000
2000-04-13	14.33	14.36	14.23	14.34	50000
2000-04-14	14.35	14.37	13.68	13.81	276600
2000-04-17	13.84	13.84	13.00	13.60	235600
2000-04-18	13.63	13.80	13.63	13.64	95200
2000-04-19	13.70	13.77	13.64	13.77	14400
2000-04-20	13.87	13.88	13.81	13.81	16000
2000-04-24	13.89	14.23	13.89	14.19	33400
2000-04-25	14.30	14.66	14.20	14.61	36600
2000-04-26	14.62	14.69	14.52	14.58	46800
2000-04-27	14.44	14.55	14.25	14.25	22200
2000-04-28	14.25	14.33	14.16	14.24	19400
2000-05-01	14.12	14.29	14.12	14.24	55000
2000-05-02	14.15	14.22	13.69	13.73	48400
2000-05-03	13.75	14.25	13.68	13.77	367200
2000-05-04	13.59	13.80	13.54	13.75	56000
2000-05-05	13.66	13.78	13.66	13.78	29800
2000-05-08	13.63	14.03	13.63	13.88	64600
2000-05-09	13.80	13.89	13.75	13.83	20600
2000-05-10	13.89	14.18	13.86	14.09	76400
2000-05-11	14.13	14.33	14.13	14.30	95800
2000-05-12	14.27	14.27	14.03	14.08	24000
2000-05-15	14.02	14.43	14.02	14.35	1838600
2000-05-16	14.31	14.41	14.17	14.29	1812800
2000-05-17	14.17	14.17	14.01	14.07	13200
2000-05-18	14.19	14.33	14.12	14.19	24000
2000-05-19	13.91	14.00	13.76	13.92	14800
2000-05-22	14.02	14.04	13.87	14.02	29600
2000-05-23	13.98	13.98	13.76	13.76	30200
2000-05-24	13.91	14.09	13.90	13.99	29400
2000-05-25	14.03	14.03	13.76	13.76	50000
2000-05-26	13.98	14.11	13.86	14.03	229200
2000-05-30	14.14	14.14	13.97	14.13	56800
2000-05-31	14.06	14.23	14.06	14.21	18600
2000-06-01	14.16	14.31	14.13	14.31	13600
2000-06-02	14.26	14.34	14.20	14.27	101600
2000-06-05	14.08	14.08	13.94	13.94	33600
2000-06-06	14.03	14.30	14.03	14.27	92400
2000-06-07	14.16	14.37	14.16	14.32	64800
2000-06-08	14.31	14.43	14.25	14.41	16200
2000-06-09	14.41	14.61	14.41	14.59	268600
2000-06-12	14.64	14.64	14.48	14.52	89600
2000-06-13	14.61	14.88	14.61	14.84	62400
2000-06-14	14.92	14.92	14.68	14.77	75600
2000-06-15	14.77	14.95	14.70	14.70	454200
2000-06-16	14.58	14.75	14.42	14.42	472000
2000-06-19	14.63	14.76	14.59	14.66	183600
2000-06-20	14.54	14.57	14.40	14.50	480400
2000-06-21	14.41	14.67	14.41	14.55	351600
2000-06-22	14.48	14.52	14.45	14.45	30800
2000-06-23	14.48	14.61	14.48	14.50	78400
2000-06-26	14.61	14.63	14.45	14.45	28600
2000-06-27	14.41	14.48	14.06	14.06	6972600
2000-06-28	14.05	14.18	13.80	14.18	3541000
2000-06-29	13.93	14.02	13.81	13.95	23000
2000-06-30	13.92	14.11	13.58	13.63	8087800
2000-07-03	13.95	14.06	13.91	14.03	510200
2000-07-05	13.62	14.41	13.62	14.16	4350000
2000-07-06	14.16	14.31	14.16	14.17	732800
2000-07-07	14.13	14.37	14.13	14.32	76000
2000-07-10	14.44	14.51	14.30	14.32	136200
2000-07-11	14.31	14.31	14.19	14.19	13600
2000-07-12	14.27	14.31	14.23	14.25	12200
2000-07-13	14.28	14.31	14.17	14.31	10400
2000-07-14	14.28	14.28	14.01	14.12	124000
2000-07-17	14.04	14.13	13.95	14.00	298400
2000-07-18	14.03	14.13	13.91	13.95	344600
2000-07-19	14.16	14.18	13.98	14.09	342000
2000-07-20	14.04	14.05	13.75	13.86	185200
2000-07-21	13.98	14.13	13.87	14.00	23600
2000-07-24	13.94	14.06	13.88	13.95	174800
2000-07-25	14.16	14.17	14.04	14.07	266200
2000-07-26	14.14	14.14	13.94	13.94	9800
2000-07-27	14.03	14.03	13.87	13.88	8800
2000-07-28	13.97	13.97	13.80	13.80	23000
2000-07-31	13.94	13.98	13.84	13.84	108000
2000-08-01	13.93	14.16	13.91	14.14	19000
2000-08-02	14.17	14.38	14.17	14.38	59400
2000-08-03	14.38	14.52	14.38	14.40	119000
2000-08-04	14.23	14.41	14.12	14.32	35200
2000-08-07	14.28	14.66	14.28	14.60	73800
2000-08-08	14.33	14.33	14.19	14.22	107200
2000-08-09	14.19	14.22	13.94	13.99	150800
2000-08-10	14.00	14.03	13.89	13.99	9200
2000-08-11	14.05	14.30	14.05	14.15	23800
2000-08-14	13.98	14.28	13.98	14.23	25000
2000-08-15	14.23	14.38	14.17	14.33	14200
2000-08-16	14.25	14.27	14.09	14.13	33800
2000-08-17	14.09	14.14	13.94	13.94	25000
2000-08-18	13.91	14.13	13.91	14.02	20800
2000-08-21	14.10	14.13	14.03	14.11	11200
2000-08-22	14.13	14.13	13.94	13.94	24400
2000-08-23	13.94	14.06	13.89	14.05	197400
2000-08-24	14.09	14.09	13.94	14.02	22400
2000-08-25	13.96	14.05	13.95	14.00	319800
2000-08-28	14.06	14.35	14.06	14.25	23800
2000-08-29	14.22	14.22	14.11	14.13	20800
2000-08-30	14.13	14.30	14.13	14.27	14600
2000-08-31	14.38	14.52	14.38	14.38	12000
2000-09-01	14.49	14.55	14.39	14.55	484600
2000-09-05	14.63	14.69	14.56	14.60	312800
2000-09-06	14.76	14.81	14.70	14.78	273800
2000-09-07	14.80	14.88	14.72	14.78	70400
2000-09-08	14.88	15.28	14.86	15.25	1920800
2000-09-11	15.34	15.68	15.34	15.60	1127800
2000-09-12	15.58	15.63	15.41	15.56	1380600
2000-09-13	15.56	15.66	15.44	15.45	203800
2000-09-14	15.44	15.44	15.17	15.25	121000
2000-09-15	15.16	15.36	15.16	15.27	108400
2000-09-18	15.25	15.28	15.16	15.17	122400
2000-09-19	15.22	15.22	14.92	14.92	100400
2000-09-20	14.88	14.88	14.59	14.66	192600
2000-09-21	14.75	14.77	14.58	14.77	293800
2000-09-22	14.92	15.14	14.89	15.14	50600
2000-09-25	15.16	15.25	15.13	15.25	114000
2000-09-26	15.31	15.56	15.31	15.47	33400
2000-09-27	15.41	15.52	15.28	15.41	103600
2000-09-28	15.50	15.91	15.48	15.91	225000
2000-09-29	15.94	16.28	15.92	16.14	118800
2000-10-02	15.99	16.23	15.91	16.23	45400
2000-10-03	16.12	16.41	16.03	16.03	183400
2000-10-04	16.14	16.28	15.89	16.03	117000
2000-10-05	16.27	16.27	16.13	16.17	398400
2000-10-06	16.13	16.28	16.04	16.09	40800
2000-10-09	16.23	16.31	16.06	16.09	80800
2000-10-10	16.23	16.34	16.03	16.06	29800
2000-10-11	16.16	16.16	15.67	15.81	81800
2000-10-12	15.66	15.88	15.41	15.59	125000
2000-10-13	15.66	15.83	15.64	15.83	116800
2000-10-16	15.92	16.03	15.89	15.92	157400
2000-10-17	16.06	16.20	16.02	16.13	68200
2000-10-18	16.05	16.12	15.91	16.00	270000
2000-10-19	15.81	16.05	15.81	15.92	77000
2000-10-20	15.81	15.91	15.46	15.84	162200
2000-10-23	15.88	16.23	15.88	16.17	48800
2000-10-24	16.34	16.34	16.03	16.10	22000
2000-10-25	16.14	16.27	15.97	16.00	153000
2000-10-26	16.00	16.05	15.86	15.95	59200
2000-10-27	16.05	16.31	15.97	16.31	54600
2000-10-30	16.64	16.98	16.64	16.95	104400
2000-10-31	16.91	17.08	16.88	17.08	54200
2000-11-01	17.14	17.19	16.89	16.98	80600
2000-11-02	17.02	17.02	16.75	16.98	11800
2000-11-03	16.91	17.08	16.85	16.91	19600
2000-11-06	17.00	17.03	16.83	16.83	26600
2000-11-07	16.86	16.86	16.72	16.85	28800
2000-11-08	16.88	16.94	16.74	16.94	37200
2000-11-09	16.97	17.08	16.80	17.03	25400
2000-11-10	17.16	17.20	17.02	17.06	25800
2000-11-13	17.16	17.27	17.05	17.14	51200
2000-11-14	16.95	17.03	16.79	16.84	32600
2000-11-15	16.83	16.98	16.68	16.83	39400
2000-11-16	17.05	17.12	16.97	17.02	42000
2000-11-17	16.80	16.88	16.67	16.77	17600
2000-11-20	16.97	16.98	16.91	16.93	22600
2000-11-21	16.78	16.91	16.73	16.77	9600
2000-11-22	16.89	16.98	16.84	16.89	50600
2000-11-24	16.97	16.97	16.84	16.86	13400
2000-11-27	16.75	16.84	16.73	16.74	70600
2000-11-28	16.77	17.02	16.77	16.98	202800
2000-11-29	16.98	17.13	16.98	17.09	82600
2000-11-30	17.15	17.19	16.84	17.07	44400
2000-12-01	17.00	17.04	16.65	16.74	27000
2000-12-04	16.80	17.09	16.80	16.92	40000
2000-12-05	16.97	17.03	16.88	17.03	46600
2000-12-06	17.13	17.15	16.97	17.09	90600
2000-12-07	17.19	17.21	17.06	17.09	40200
2000-12-08	16.87	16.95	16.67	16.67	88400
2000-12-11	16.61	16.73	16.53	16.72	37200
2000-12-12	16.78	16.94	16.71	16.77	34400
2000-12-13	16.97	17.20	16.94	17.18	67000
2000-12-14	17.12	17.17	16.93	17.08	61600
2000-12-15	16.98	16.99	16.77	16.81	57600
2000-12-18	16.80	16.80	16.60	16.66	25600
2000-12-19	16.22	16.56	16.03	16.08	51200
2000-12-20	16.05	16.16	15.86	15.93	49400
2000-12-21	15.80	15.94	15.70	15.84	66800
2000-12-22	15.92	16.09	15.80	16.09	78600
2000-12-26	16.16	16.58	16.16	16.54	15000
2000-12-27	16.52	16.67	16.44	16.54	35600
2000-12-28	16.58	16.61	16.41	16.41	24400
2000-12-29	16.38	16.70	16.36	16.59	37200
2001-01-02	16.47	16.50	16.32	16.34	14800
2001-01-03	16.72	16.96	16.00	16.00	155800
2001-01-04	16.00	16.00	15.50	15.75	96800
2001-01-05	15.66	15.97	15.59	15.59	70400
2001-01-08	15.77	15.86	15.61	15.83	727800
2001-01-09	15.72	16.04	15.72	15.90	104000
2001-01-10	15.83	16.05	15.77	15.86	39200
2001-01-11	15.77	15.81	15.44	15.49	60200
2001-01-12	15.50	15.64	15.28	15.61	93800
2001-01-16	15.36	15.39	15.03	15.36	87200
2001-01-17	15.33	15.50	15.28	15.40	57400
2001-01-18	15.47	15.76	15.35	15.67	35400
2001-01-19	15.48	15.70	15.45	15.63	20600
2001-01-22	15.63	15.73	15.47	15.59	39600
2001-01-23	15.71	15.80	15.56	15.58	83200
2001-01-24	15.61	15.74	15.49	15.60	35800
2001-01-25	15.73	15.76	15.50	15.71	32600
2001-01-26	15.73	15.73	15.20	15.56	51400
2001-01-29	15.75	15.88	15.67	15.81	105600
2001-01-30	15.63	15.81	15.62	15.81	17800
2001-01-31	15.63	15.67	15.57	15.66	16800
2001-02-01	15.73	15.85	15.64	15.85	29600
2001-02-02	15.68	15.80	15.68	15.68	18200
2001-02-05	15.83	15.83	15.68	15.79	15600
2001-02-06	15.77	15.95	15.77	15.89	76800
2001-02-07	15.96	15.99	15.85	15.89	14600
2001-02-08	16.03	16.07	15.96	16.03	28600
2001-02-09	16.13	16.22	15.98	16.01	460200
2001-02-12	16.05	16.36	15.98	16.03	21400
2001-02-13	16.06	16.25	15.90	16.16	62600
2001-02-14	16.10	16.10	15.89	15.89	22200
2001-02-15	15.95	16.06	15.80	15.92	40600
2001-02-16	15.99	16.15	15.94	16.01	58000
2001-02-20	16.06	16.28	16.04	16.08	39200
2001-02-21	16.13	16.15	15.89	15.89	18000
2001-02-22	15.93	16.12	15.91	16.06	48800
2001-02-23	15.84	15.97	15.60	15.97	19800
2001-02-26	16.00	16.21	16.00	16.15	33400
2001-02-27	16.28	16.34	16.16	16.17	27200
2001-02-28	16.21	16.21	15.88	15.99	31000
2001-03-01	15.90	15.93	15.78	15.81	18800
2001-03-02	15.50	15.95	15.45	15.85	31200
2001-03-05	15.90	15.91	15.69	15.82	86400
2001-03-06	15.86	15.93	15.80	15.80	26600
2001-03-07	15.76	15.83	15.62	15.73	65400
2001-03-08	15.83	16.03	15.78	16.02	109600
2001-03-09	15.93	15.98	15.74	15.74	20600
2001-03-12	15.74	15.94	15.74	15.92	38000
2001-03-13	15.46	15.59	15.43	15.55	321600
2001-03-14	15.25	15.36	14.88	15.02	90200
2001-03-15	15.10	15.30	15.10	15.28	7200
2001-03-16	15.08	15.25	14.99	15.05	549800
2001-03-19	14.93	15.24	14.70	15.24	158600
2001-03-20	15.05	15.18	14.98	15.02	37400
2001-03-21	15.03	15.05	14.65	14.69	89000
2001-03-22	14.63	14.63	14.19	14.50	458200
2001-03-23	14.21	14.49	14.15	14.48	198000
2001-03-26	14.88	15.03	14.79	14.96	237200
2001-03-27	15.25	15.53	15.25	15.51	57200
2001-03-28	15.48	15.48	15.08	15.18	21200
2001-03-29	15.08	15.53	15.06	15.53	42200
2001-03-30	15.60	15.69	15.52	15.65	19200
2001-04-02	15.65	15.97	15.55	15.70	111000
2001-04-03	15.75	15.75	15.54	15.62	32600
2001-04-04	15.55	15.73	15.46	15.68	19200
2001-04-05	15.48	15.58	15.39	15.58	10600
2001-04-06	15.55	15.68	14.97	15.29	782000
2001-04-09	15.38	15.67	15.38	15.62	41400
2001-04-10	15.65	16.00	15.65	15.95	35000
2001-04-11	15.95	16.00	15.59	15.73	186400
2001-04-12	15.75	15.78	15.53	15.72	48400
2001-04-16	15.70	15.97	15.70	15.97	23000
2001-04-17	16.00	16.34	16.00	16.34	60400
2001-04-18	16.30	16.33	15.95	16.00	1146800
2001-04-19	16.23	16.50	15.90	16.03	112800
2001-04-20	15.93	15.97	15.70	15.84	67200
2001-04-23	15.84	15.88	15.67	15.88	645000
2001-04-24	16.00	16.23	15.94	15.95	31800
2001-04-25	16.13	16.25	15.88	16.23	395200
2001-04-26	16.30	16.50	16.30	16.38	167800
2001-04-27	16.33	16.50	16.30	16.39	32400
2001-04-30	16.35	16.64	16.35	16.40	353000
2001-05-01	16.50	16.58	16.41	16.56	242600
2001-05-02	16.55	16.55	16.31	16.35	117600
2001-05-03	16.30	16.30	15.95	16.14	73200
2001-05-04	16.18	16.33	16.00	16.30	27600
2001-05-07	16.40	16.41	16.26	16.39	22600
2001-05-08	16.50	16.50	16.15	16.15	49200
2001-05-09	16.28	16.28	16.01	16.18	43800
2001-05-10	16.00	16.25	16.00	16.19	23600
2001-05-11	16.28	16.28	16.09	16.20	27000
2001-05-14	16.40	16.41	16.25	16.41	29800
2001-05-15	16.54	16.54	16.27	16.30	62800
2001-05-16	16.41	16.68	16.25	16.65	54000
2001-05-17	16.70	16.70	16.48	16.55	66400
2001-05-18	16.58	16.65	16.50	16.65	53200
2001-05-21	16.65	16.78	16.55	16.71	47200
2001-05-22	16.71	16.76	16.63	16.65	21200
2001-05-23	16.75	16.77	16.58	16.65	31800
2001-05-24	16.60	16.64	16.52	16.60	28400
2001-05-25	16.50	16.61	16.33	16.34	24600
2001-05-29	16.39	16.39	16.21	16.33	42600
2001-05-30	16.25	16.48	16.10	16.26	89600
2001-05-31	16.33	16.52	16.32	16.52	139000
2001-06-01	16.35	16.45	16.22	16.38	37400
2001-06-04	16.43	16.43	16.18	16.39	26200
2001-06-05	16.45	16.45	16.10	16.15	502200
2001-06-06	16.05	16.20	15.95	16.02	36400
2001-06-07	16.05	16.05	15.79	15.88	51000
2001-06-08	15.76	16.21	15.76	15.94	28600
2001-06-11	15.76	16.12	15.76	16.09	111400
2001-06-12	16.00	16.23	16.00	16.23	16600
2001-06-13	16.25	16.25	15.89	15.90	27800
2001-06-14	15.90	15.90	15.43	15.43	101800
2001-06-15	15.25	15.71	15.25	15.41	151200
2001-06-18	15.51	15.65	15.40	15.43	248800
2001-06-19	15.43	15.65	15.40	15.49	19800
2001-06-20	15.59	15.67	15.40	15.53	46600
2001-06-21	15.50	15.55	15.13	15.13	26600
2001-06-22	15.13	15.30	15.12	15.30	44200
2001-06-25	15.27	15.31	15.12	15.12	28600
2001-06-26	15.05	15.36	15.02	15.34	32800
2001-06-27	15.25	15.41	15.24	15.38	18800
2001-06-28	15.57	15.63	15.41	15.41	19000
2001-06-29	15.40	15.58	15.40	15.58	28400
2001-07-02	15.50	15.68	15.50	15.62	73600
2001-07-03	15.73	15.78	15.60	15.66	29800
2001-07-05	15.63	15.88	15.63	15.79	57600
2001-07-06	15.85	15.92	15.76	15.78	198800
2001-07-09	15.79	15.92	15.74	15.92	41600
2001-07-10	15.90	16.02	15.90	15.95	15800
2001-07-11	15.93	16.11	15.93	16.02	38800
2001-07-12	15.93	15.95	15.84	15.86	19000
2001-07-13	15.88	15.90	15.78	15.82	48800
2001-07-16	15.93	16.06	15.92	15.93	223600
2001-07-17	16.02	16.10	15.95	15.95	28800
2001-07-18	16.09	16.10	15.79	15.79	37800
2001-07-19	15.95	16.08	15.89	15.89	45800
2001-07-20	15.83	15.91	15.53	15.55	81000
2001-07-23	15.48	15.55	14.98	15.13	56000
2001-07-24	15.18	15.18	14.67	14.69	143000
2001-07-25	14.70	15.34	14.70	15.34	165000
2001-07-26	15.24	15.41	15.10	15.40	17200
2001-07-27	15.50	15.60	15.28	15.39	68400
2001-07-30	15.43	15.58	15.30	15.56	49400
2001-07-31	15.34	15.59	15.32	15.44	27400
2001-08-01	15.35	15.69	15.33	15.62	57600
2001-08-02	15.50	15.74	15.50	15.59	16800
2001-08-03	15.50	15.57	15.41	15.55	37000
2001-08-06	15.36	15.38	15.20	15.25	29200
2001-08-07	15.32	15.44	15.29	15.37	24600
2001-08-08	15.28	15.28	15.01	15.06	58200
2001-08-09	15.00	15.18	15.00	15.09	147200
2001-08-10	15.05	15.38	14.98	15.38	28400
2001-08-13	15.27	15.33	15.21	15.21	18000
2001-08-14	15.17	15.27	15.17	15.21	117200
2001-08-15	15.22	15.22	15.02	15.02	19600
2001-08-16	15.06	15.20	15.00	15.19	30600
2001-08-17	15.00	15.13	14.98	15.00	64800
2001-08-20	15.05	15.18	15.05	15.12	30800
2001-08-21	15.27	15.31	15.13	15.13	90200
2001-08-22	15.15	15.16	15.03	15.10	121800
2001-08-23	15.00	15.19	15.00	15.07	23000
2001-08-24	15.02	15.19	15.02	15.17	8800
2001-08-27	15.23	15.23	15.12	15.21	8400
2001-08-28	15.08	15.15	15.06	15.14	6400
2001-08-29	15.17	15.17	15.01	15.05	83000
2001-08-30	15.00	15.13	14.87	14.88	582000
2001-08-31	14.99	14.99	14.82	14.89	18600
2001-09-04	14.95	15.22	14.89	15.04	871000
2001-09-05	14.98	14.98	14.82	14.95	192200
2001-09-06	14.88	14.97	14.84	14.84	19200
2001-09-07	14.72	14.94	14.72	14.82	67800
2001-09-10	14.75	15.06	14.75	15.06	23400
2001-09-17	14.83	14.95	14.70	14.93	2367800
2001-09-18	14.88	15.13	14.83	15.03	190800
2001-09-19	15.08	15.19	14.73	14.92	20600
2001-09-20	14.83	15.12	14.83	15.11	48400
2001-09-21	14.50	14.92	14.50	14.57	49000
2001-09-24	14.57	14.70	14.57	14.62	44400
2001-09-25	14.58	14.85	14.58	14.84	87200
2001-09-26	14.50	14.63	14.43	14.48	91400
2001-09-27	14.48	14.48	14.20	14.30	116200
2001-09-28	14.42	14.69	14.42	14.63	25200
2001-10-01	14.61	14.77	14.52	14.76	90000
2001-10-02	14.60	14.97	14.60	14.92	19600
2001-10-03	14.98	15.08	14.98	15.08	40400
2001-10-04	15.13	15.13	14.93	14.93	24600
2001-10-05	15.13	15.13	14.96	14.96	21000
2001-10-08	15.05	15.16	15.05	15.10	62200
2001-10-09	14.99	15.08	14.96	15.02	146400
2001-10-10	14.95	15.07	14.90	15.05	57600
2001-10-11	15.04	15.06	14.79	14.83	2046200
2001-10-12	14.82	14.88	14.62	14.73	89000
2001-10-15	14.70	14.71	14.62	14.71	260000
2001-10-16	14.78	14.82	14.71	14.82	29400
2001-10-17	14.93	14.97	14.75	14.80	42200
2001-10-18	14.83	14.83	14.51	14.52	62600
2001-10-19	14.56	14.79	14.49	14.77	30600
2001-10-22	14.63	14.63	14.39	14.49	14000
2001-10-23	14.30	14.33	14.03	14.12	79400
2001-10-24	14.10	14.10	13.94	13.99	154000
2001-10-25	13.98	14.11	13.98	14.09	72400
2001-10-26	14.05	14.22	13.97	14.13	231000
2001-10-29	14.18	14.18	14.02	14.11	117200
2001-10-30	14.00	14.00	13.87	13.90	92000
2001-10-31	13.80	13.98	13.80	13.86	27400
2001-11-01	14.00	14.12	13.81	13.98	141000
2001-11-02	13.95	14.04	13.83	14.03	75400
2001-11-05	14.23	14.25	14.12	14.17	45800
2001-11-06	14.10	14.23	14.00	14.23	108800
2001-11-07	14.23	14.23	14.03	14.04	102000
2001-11-08	14.09	14.26	14.05	14.23	88600
2001-11-09	14.33	14.36	14.21	14.32	91800
2001-11-12	14.15	14.29	14.15	14.27	51200
2001-11-13	14.32	14.32	14.11	14.26	74800
2001-11-14	14.33	14.33	14.03	14.11	1393000
2001-11-15	14.08	14.15	14.00	14.09	441600
2001-11-16	14.23	14.32	14.21	14.24	2272400
2001-11-19	14.38	14.40	14.11	14.20	83000
2001-11-20	14.28	14.30	14.13	14.23	35000
2001-11-21	14.14	14.14	13.97	14.13	40200
2001-11-23	14.13	14.19	14.00	14.11	8600
2001-11-26	14.15	14.18	14.00	14.13	40000
2001-11-27	14.03	14.10	13.93	13.94	153200
2001-11-28	13.89	13.93	13.75	13.75	52400
2001-11-29	13.65	13.75	13.63	13.75	1354200
2001-11-30	13.78	13.80	13.69	13.69	56200
2001-12-03	13.62	13.78	13.60	13.71	293000
2001-12-04	13.71	13.87	13.60	13.87	85000
2001-12-05	13.88	13.98	13.80	13.97	82600
2001-12-06	13.80	13.89	13.75	13.84	69600
2001-12-07	13.80	13.93	13.75	13.85	27400
2001-12-10	13.83	13.83	13.68	13.76	38400
2001-12-11	13.73	13.73	13.50	13.54	67600
2001-12-12	13.60	13.69	13.32	13.69	1023000
2001-12-13	13.50	13.70	13.50	13.67	83200
2001-12-14	13.63	13.65	13.54	13.58	56400
2001-12-17	13.60	13.71	13.60	13.64	48200
2001-12-18	13.75	13.81	13.73	13.76	102600
2001-12-19	13.83	14.06	13.65	14.06	105200
2001-12-20	13.94	14.00	13.82	13.99	83600
2001-12-21	13.80	13.87	13.76	13.78	166200
2001-12-24	13.85	13.89	13.78	13.89	64200
2001-12-26	13.93	13.97	13.88	13.88	42800
2001-12-27	13.85	14.06	13.85	14.06	31400
2001-12-28	14.08	14.11	13.98	14.01	71600
2001-12-31	14.10	14.15	14.01	14.02	114800
2002-01-02	13.95	14.23	13.85	14.22	45000
2002-01-03	14.25	14.29	14.06	14.29	143400
2002-01-04	14.33	14.35	14.15	14.23	152400
2002-01-07	14.30	14.35	14.18	14.24	79600
2002-01-08	14.15	14.20	14.06	14.07	781200
2002-01-09	14.08	14.12	13.93	13.94	52000
2002-01-10	13.85	14.08	13.83	14.05	70200
2002-01-11	14.15	14.15	13.92	13.92	525800
2002-01-14	13.85	14.12	13.85	14.05	84800
2002-01-15	14.19	14.19	13.97	14.05	173200
2002-01-16	14.05	14.09	13.98	13.99	80000
2002-01-17	13.95	13.97	13.79	13.85	87400
2002-01-18	13.76	13.87	13.73	13.83	68200
2002-01-22	13.75	13.75	13.53	13.53	157200
2002-01-23	13.55	13.78	13.55	13.73	257800
2002-01-24	13.75	13.82	13.61	13.70	127200
2002-01-25	13.65	13.66	13.56	13.61	434400
2002-01-28	13.60	13.64	13.55	13.61	28000
2002-01-29	13.71	13.72	13.40	13.44	55400
2002-01-30	13.35	13.42	13.14	13.42	99000
2002-01-31	13.33	13.55	13.33	13.51	158800
2002-02-01	13.63	13.67	13.53	13.54	34400
2002-02-04	13.63	13.63	13.33	13.40	37600
2002-02-05	13.30	13.40	13.15	13.22	29600
2002-02-06	13.20	13.25	12.89	12.96	246200
2002-02-07	12.91	13.22	12.91	13.14	199400
2002-02-08	13.05	13.24	13.05	13.21	107600
2002-02-11	13.25	13.30	13.10	13.30	127000
2002-02-12	13.28	13.42	13.24	13.30	213800
2002-02-13	13.35	13.48	13.33	13.38	93000
2002-02-14	13.31	13.50	13.31	13.41	165600
2002-02-15	13.50	13.50	13.33	13.39	131400
2002-02-19	13.30	13.38	13.16	13.16	99800
2002-02-20	13.26	13.32	13.00	13.32	46600
2002-02-21	13.20	13.30	12.98	13.06	102400
2002-02-22	13.08	13.26	12.92	13.24	68200
2002-02-25	13.31	13.41	13.20	13.39	64800
2002-02-26	13.50	13.50	13.35	13.37	892800
2002-02-27	13.48	13.61	13.44	13.46	109400
2002-02-28	13.56	13.65	13.49	13.49	51000
2002-03-01	13.63	13.78	13.60	13.78	510200
2002-03-04	13.88	13.94	13.77	13.94	200800
2002-03-05	13.95	13.99	13.85	13.95	177200
2002-03-06	13.98	14.23	13.95	14.23	524000
2002-03-07	14.25	14.25	14.03	14.14	112000
2002-03-08	14.15	14.27	14.00	14.10	127800
2002-03-11	14.05	14.15	13.98	14.15	151600
2002-03-12	14.05	14.10	13.96	14.00	93200
2002-03-13	14.05	14.09	13.98	14.00	37200
2002-03-14	14.09	14.10	13.93	13.95	112400
2002-03-15	13.90	14.03	13.90	13.96	43000
2002-03-18	13.81	14.04	13.81	14.02	139400
2002-03-19	14.10	14.10	13.95	14.09	96400
2002-03-20	14.08	14.12	13.92	14.00	50600
2002-03-21	14.10	14.15	14.03	14.15	49400
2002-03-22	14.15	14.18	13.99	13.99	238200
2002-03-25	13.99	14.07	13.90	14.01	109400
2002-03-26	14.05	14.06	13.88	13.93	85400
2002-03-27	13.98	14.07	13.88	13.97	457000
2002-03-28	14.13	14.19	13.99	14.09	67000
2002-04-01	13.95	13.97	13.85	13.95	72600
2002-04-02	13.83	14.03	13.83	14.03	71600
2002-04-03	13.98	14.05	13.91	14.03	29200
2002-04-04	14.00	14.10	13.96	14.05	48000
2002-04-05	14.13	14.13	13.90	13.97	24800
2002-04-08	13.95	13.95	13.77	13.87	103000
2002-04-09	13.95	13.95	13.58	13.58	733400
2002-04-10	13.59	13.86	13.59	13.86	50200
2002-04-11	13.72	13.72	13.43	13.45	525200
2002-04-12	13.45	13.54	13.33	13.54	39800
2002-04-15	13.43	13.43	13.31	13.33	203600
2002-04-16	13.48	13.68	13.44	13.65	108400
2002-04-17	13.75	13.81	13.68	13.72	83000
2002-04-18	13.73	13.73	13.45	13.69	204400
2002-04-19	13.58	13.58	13.48	13.57	95400
2002-04-22	13.41	13.43	13.35	13.36	37800
2002-04-23	13.40	13.62	13.40	13.43	240000
2002-04-24	13.35	13.59	13.35	13.46	99200
2002-04-25	13.26	13.46	13.26	13.37	74000
2002-04-26	13.27	13.33	12.70	13.16	44600
2002-04-29	13.20	13.20	12.96	12.96	453800
2002-04-30	13.08	13.25	13.02	13.24	113600
2002-05-01	13.16	13.39	13.06	13.36	90600
2002-05-02	13.39	13.39	13.23	13.28	23400
2002-05-03	13.33	13.33	13.16	13.20	50200
2002-05-06	13.25	13.28	13.13	13.13	147600
2002-05-07	13.05	13.10	12.98	13.00	58000
2002-05-08	13.03	13.23	13.01	13.19	69000
2002-05-09	13.11	13.27	13.08	13.08	351400
2002-05-10	13.09	13.11	12.77	12.78	475800
2002-05-13	12.75	12.97	12.68	12.93	354400
2002-05-14	13.02	13.13	13.00	13.13	138000
2002-05-15	13.12	13.18	13.05	13.06	114800
2002-05-16	13.16	13.21	13.07	13.11	27600
2002-05-17	13.01	13.06	12.83	12.98	91200
2002-05-20	13.00	13.08	12.93	13.05	64400
2002-05-21	13.09	13.29	13.05	13.15	108800
2002-05-22	13.21	13.38	13.19	13.38	214200
2002-05-23	13.32	13.63	13.32	13.62	71400
2002-05-24	13.58	13.63	13.48	13.48	156400
2002-05-28	13.45	13.58	13.43	13.58	41800
2002-05-29	13.48	13.48	13.31	13.35	38800
2002-05-30	13.24	13.33	13.08	13.23	102800
2002-05-31	13.15	13.30	13.12	13.13	1310400
2002-06-03	13.10	13.16	12.83	12.83	850400
2002-06-04	12.76	12.96	12.76	12.87	79600
2002-06-05	12.87	12.99	12.75	12.82	54400
2002-06-06	12.84	12.84	12.45	12.45	942200
2002-06-07	12.44	12.65	12.43	12.59	112200
2002-06-10	12.60	12.76	12.51	12.64	94600
2002-06-11	12.70	12.76	12.43	12.43	31400
2002-06-12	12.53	12.69	12.46	12.68	46200
2002-06-13	12.68	12.78	12.66	12.67	28600
2002-06-14	12.37	12.55	12.31	12.51	58200
2002-06-17	12.62	12.79	12.62	12.79	93200
2002-06-18	12.82	12.92	12.75	12.88	62000
2002-06-19	12.90	12.90	12.49	12.53	114600
2002-06-20	12.52	12.52	12.31	12.38	77800
2002-06-21	12.25	12.30	12.13	12.30	123800
2002-06-24	12.24	12.24	12.03	12.10	80800
2002-06-25	12.10	12.19	11.99	12.02	281000
2002-06-26	11.73	11.95	11.73	11.89	61200
2002-06-27	11.92	12.01	11.67	11.88	90400
2002-06-28	11.94	12.13	11.88	12.13	60400
2002-07-01	12.19	12.19	11.88	11.88	88800
2002-07-02	11.82	11.88	11.56	11.63	83600
2002-07-03	11.64	11.68	11.50	11.56	64800
2002-07-05	11.56	11.69	11.49	11.69	67400
2002-07-08	11.65	11.73	11.54	11.54	52800
2002-07-09	11.53	11.56	11.21	11.24	159000
2002-07-10	11.16	11.16	10.59	10.60	193600
2002-07-11	10.45	10.97	10.42	10.97	126600
2002-07-12	10.68	10.72	10.45	10.56	129800
2002-07-15	10.50	10.73	9.83	10.73	324400
2002-07-16	10.76	10.76	10.38	10.41	254600
2002-07-17	10.65	10.65	10.22	10.22	113400
2002-07-18	10.20	10.24	9.98	9.98	129000
2002-07-19	9.83	9.83	9.34	9.42	343200
2002-07-22	9.55	9.55	9.04	9.19	207600
2002-07-23	9.29	9.38	8.34	8.47	555400
2002-07-24	8.20	9.23	8.20	9.23	761800
2002-07-25	9.25	9.67	9.01	9.50	540400
2002-07-26	9.68	9.68	9.26	9.38	278600
2002-07-29	9.53	9.63	9.31	9.53	229000
2002-07-30	9.55	10.30	9.46	10.30	529600
2002-07-31	10.33	10.77	10.01	10.34	372600
2002-08-01	10.40	10.50	10.00	10.19	374000
2002-08-02	10.17	10.24	9.89	9.99	235600
2002-08-05	9.90	10.14	9.82	9.82	175800
2002-08-06	10.18	10.28	10.10	10.22	294400
2002-08-07	10.30	10.40	10.11	10.30	595800
2002-08-08	10.38	10.49	10.24	10.49	190400
2002-08-09	10.50	10.58	10.32	10.51	206800
2002-08-12	10.50	10.74	10.43	10.69	328200
2002-08-13	10.54	10.68	10.40	10.40	220200
2002-08-14	10.50	10.71	10.37	10.71	150600
2002-08-15	10.75	10.85	10.64	10.73	338000
2002-08-16	10.83	10.83	10.52	10.56	168000
2002-08-19	10.60	10.73	10.54	10.73	143000
2002-08-20	10.71	10.84	10.59	10.70	107200
2002-08-21	10.82	11.05	10.69	11.03	267800
2002-08-22	11.07	11.30	11.07	11.25	227800
2002-08-23	11.25	11.25	11.03	11.08	151600
2002-08-26	11.18	11.27	11.11	11.25	123600
2002-08-27	11.25	11.37	11.09	11.14	118400
2002-08-28	11.20	11.20	10.93	11.07	314400
2002-08-29	10.98	10.99	10.80	10.92	211000
2002-08-30	11.00	11.00	10.70	10.75	146400
2002-09-03	10.78	10.78	10.38	10.46	223400
2002-09-04	10.50	10.50	10.24	10.39	142600
2002-09-05	10.40	10.42	10.29	10.36	179400
2002-09-06	10.50	10.60	10.32	10.36	145800
2002-09-09	10.26	10.39	10.08	10.34	367000
2002-09-10	10.38	10.38	10.05	10.11	101400
2002-09-11	10.15	10.20	10.04	10.12	175000
2002-09-12	10.03	10.10	9.85	9.86	263400
2002-09-13	9.98	10.02	9.79	10.00	169200
2002-09-16	10.12	10.12	9.75	9.89	243000
2002-09-17	9.90	10.04	9.52	9.53	281600
2002-09-18	9.60	9.92	9.43	9.84	384000
2002-09-19	9.84	9.84	9.62	9.64	724400
2002-09-20	9.34	9.53	9.13	9.30	1179400
2002-09-23	9.33	9.33	8.90	9.05	326600
2002-09-24	9.00	9.00	8.72	8.76	346200
2002-09-25	8.76	9.11	8.76	9.02	810400
2002-09-26	9.13	9.37	9.13	9.37	3267600
2002-09-27	9.47	9.47	9.14	9.21	649200
2002-09-30	9.05	9.35	9.00	9.34	219000
2002-10-01	9.45	9.51	9.18	9.49	556800
2002-10-02	9.40	9.56	9.15	9.20	739200
2002-10-03	9.43	9.43	9.11	9.15	453200
2002-10-04	9.18	9.18	8.70	8.73	655800
2002-10-07	8.70	8.92	8.65	8.65	522600
2002-10-08	8.78	8.78	7.89	8.33	6561200
2002-10-09	8.35	8.35	7.57	7.62	1933600
2002-10-10	7.62	8.25	7.45	8.13	2877600
2002-10-11	8.38	8.43	8.15	8.24	2885800
2002-10-14	7.93	8.25	7.93	8.23	618600
2002-10-15	8.35	8.38	8.20	8.25	1477400
2002-10-16	8.29	8.29	7.90	7.97	2539600
2002-10-17	8.18	8.20	7.92	8.10	2138600
2002-10-18	8.15	8.23	7.86	8.17	1338400
2002-10-21	8.17	8.68	8.17	8.65	2606000
2002-10-22	8.65	8.84	8.43	8.54	2724000
2002-10-23	8.55	8.75	8.54	8.70	1099600
2002-10-24	8.85	8.93	8.58	8.70	2642000
2002-10-25	8.83	8.88	8.60	8.83	1566400
2002-10-28	8.98	9.11	8.93	9.00	1187000
2002-10-29	9.05	9.10	8.78	8.94	1771200
2002-10-30	8.97	9.14	8.91	9.14	631400
2002-10-31	9.20	9.20	9.02	9.12	491400
2002-11-01	9.07	9.22	9.07	9.17	716400
2002-11-04	9.29	9.64	9.28	9.50	1130400
2002-11-05	9.54	9.54	9.38	9.50	426000
2002-11-06	9.54	9.70	9.50	9.70	844400
2002-11-07	9.51	9.51	9.15	9.25	924200
2002-11-08	9.26	9.30	8.95	8.96	632000
2002-11-11	8.95	9.00	8.76	8.86	1934400
2002-11-12	8.85	9.05	8.65	8.70	2796000
2002-11-13	8.68	8.85	8.66	8.75	1621800
2002-11-14	8.90	9.00	8.86	8.95	1023200
2002-11-15	8.95	9.12	8.93	9.08	633200
2002-11-18	9.08	9.25	9.05	9.05	588600
2002-11-19	9.08	9.16	8.99	9.10	1185600
2002-11-20	9.11	9.20	9.00	9.10	717400
2002-11-21	9.20	9.33	9.16	9.25	1195800
2002-11-22	9.25	9.55	9.23	9.51	1527800
2002-11-25	9.55	9.69	9.40	9.53	1641200
2002-11-26	9.51	9.58	9.28	9.29	1482800
2002-11-27	9.37	9.44	9.23	9.35	335800
2002-11-29	9.38	9.40	9.26	9.39	226800
2002-12-02	9.43	9.47	9.19	9.25	444600
2002-12-03	9.30	9.43	9.16	9.35	615200
2002-12-04	9.38	9.45	9.12	9.14	2003800
2002-12-05	9.20	9.28	9.02	9.11	1370800
2002-12-06	9.10	9.13	8.96	9.10	1718000
2002-12-09	9.15	9.30	9.13	9.22	3216200
2002-12-10	9.25	9.33	9.16	9.29	945000
2002-12-11	9.22	9.41	9.20	9.38	544400
2002-12-12	9.43	9.45	9.35	9.41	564400
2002-12-13	9.53	9.60	9.44	9.50	1904600
2002-12-16	9.58	9.66	9.53	9.65	2224400
2002-12-17	9.70	9.75	9.65	9.66	2132400
2002-12-18	9.66	9.74	9.61	9.63	763200
2002-12-19	9.69	9.73	9.58	9.64	660000
2002-12-20	9.60	9.68	9.58	9.63	975000
2002-12-23	9.63	9.70	9.53	9.59	760000
2002-12-24	9.60	9.61	9.53	9.55	346800
2002-12-26	9.62	9.74	9.56	9.61	447200
2002-12-27	9.56	9.74	9.46	9.57	466400
2002-12-30	9.55	9.63	9.48	9.60	779600
2002-12-31	9.65	9.65	9.50	9.58	749600
2003-01-02	9.69	9.83	9.61	9.80	1050000
2003-01-03	9.90	10.00	9.84	9.90	1241800
2003-01-06	9.88	10.35	9.88	10.35	4366200
2003-01-07	10.25	10.35	10.01	10.12	2822200
2003-01-08	10.15	10.25	10.05	10.19	2331000
2003-01-09	10.24	10.26	10.12	10.14	1329400
2003-01-10	10.20	10.20	10.08	10.14	1121000
2003-01-13	10.28	10.28	9.86	9.93	1595200
2003-01-14	9.98	9.98	9.83	9.95	1967600
2003-01-15	9.94	9.98	9.86	9.92	811200
2003-01-16	9.97	10.04	9.89	9.90	1459200
2003-01-17	9.93	10.00	9.80	9.86	1060000
2003-01-21	9.88	9.95	9.65	9.65	813000
2003-01-22	9.69	9.70	9.45	9.57	1652000
2003-01-23	9.63	9.80	9.63	9.74	830400
2003-01-24	9.62	9.70	9.43	9.49	1075800
2003-01-27	9.49	9.52	9.11	9.13	777200
2003-01-28	9.25	9.42	9.20	9.40	1289800
2003-01-29	9.40	9.48	9.24	9.40	959000
2003-01-30	9.49	9.49	9.24	9.25	1651800
2003-01-31	9.28	9.35	9.21	9.35	681800
2003-02-03	9.40	9.42	9.31	9.38	570400
2003-02-04	9.35	9.36	9.26	9.34	343400
2003-02-05	9.35	9.35	9.13	9.20	388000
2003-02-06	9.23	9.23	9.05	9.11	543400
2003-02-07	9.15	9.15	8.91	8.95	1351400
2003-02-10	9.00	9.05	8.90	8.98	655000
2003-02-11	9.08	9.10	8.78	8.83	1032000
2003-02-12	8.85	8.88	8.50	8.53	1419800
2003-02-13	8.51	8.78	8.36	8.65	1006400
2003-02-14	8.75	8.79	8.65	8.79	826400
2003-02-18	8.85	8.95	8.81	8.89	1273200
2003-02-19	8.90	8.97	8.82	8.89	1499800
2003-02-20	8.94	9.00	8.87	8.89	797200
2003-02-21	9.00	9.09	8.89	9.00	633600
2003-02-24	9.05	9.05	8.90	8.94	1722800
2003-02-25	8.98	9.05	8.86	9.00	1316400
2003-02-26	9.00	9.00	8.81	8.85	1510000
2003-02-27	8.90	8.97	8.83	8.86	1273200
2003-02-28	8.86	8.97	8.85	8.85	1975000
2003-03-03	8.95	9.05	8.90	8.91	427400
2003-03-04	8.88	8.97	8.83	8.86	625200
2003-03-05	8.90	8.95	8.82	8.95	479000
2003-03-06	8.98	8.99	8.86	8.95	871200
2003-03-07	8.96	9.03	8.88	8.98	842800
2003-03-10	8.97	8.97	8.75	8.77	1979400
2003-03-11	8.83	8.89	8.74	8.75	1734000
2003-03-12	8.79	8.85	8.70	8.77	546600
2003-03-13	8.90	8.97	8.80	8.92	858400
2003-03-14	8.97	9.02	8.91	8.96	845200
2003-03-17	9.00	9.16	8.95	9.16	920600
2003-03-18	9.18	9.27	9.13	9.26	1044600
2003-03-19	9.33	9.34	9.19	9.21	627800
2003-03-20	9.30	9.35	9.22	9.32	1068600
2003-03-21	9.30	9.37	9.25	9.37	1209200
2003-03-24	9.28	9.30	9.11	9.14	574800
2003-03-25	9.19	9.35	9.15	9.27	637800
2003-03-26	9.37	9.37	9.16	9.19	815600
2003-03-27	9.15	9.30	9.11	9.23	1173200
2003-03-28	9.28	9.30	9.20	9.25	589000
2003-03-31	9.25	9.32	9.14	9.20	617200
2003-04-01	9.26	9.29	9.16	9.27	992400
2003-04-02	9.42	9.42	9.27	9.27	1286200
2003-04-03	9.35	9.35	9.21	9.24	848600
2003-04-04	9.30	9.38	9.24	9.35	487200
2003-04-07	9.55	9.58	9.31	9.35	628800
2003-04-08	9.38	9.42	9.28	9.29	616000
2003-04-09	9.39	9.42	9.23	9.27	790600
2003-04-10	9.35	9.35	9.26	9.35	384400
2003-04-11	9.43	9.44	9.27	9.32	485800
2003-04-14	9.41	9.45	9.33	9.44	823800
2003-04-15	9.47	9.98	9.42	9.56	683600
2003-04-16	9.63	9.64	9.50	9.55	596400
2003-04-17	9.60	9.63	9.51	9.57	475600
2003-04-21	9.68	9.70	9.61	9.66	597600
2003-04-22	9.63	9.81	9.56	9.80	741400
2003-04-23	9.83	9.83	9.64	9.80	988800
2003-04-24	9.85	10.00	9.84	9.89	1252000
2003-04-25	9.95	9.99	9.82	9.86	605800
2003-04-28	9.90	10.05	9.90	10.00	889800
2003-04-29	10.10	10.12	9.95	10.01	2158200
2003-04-30	10.06	10.08	9.96	10.00	727200
2003-05-01	10.00	10.00	9.81	9.86	1731400
2003-05-02	9.90	9.95	9.84	9.94	1047800
2003-05-05	10.00	10.05	9.93	9.98	1012400
2003-05-06	10.08	10.08	9.94	9.97	1348400
2003-05-07	10.00	10.00	9.90	9.95	1895800
2003-05-08	9.95	9.96	9.88	9.94	553800
2003-05-09	9.96	10.05	9.95	10.00	722800
2003-05-12	10.10	10.12	9.99	10.08	428800
2003-05-13	10.11	10.11	10.03	10.10	1081800
2003-05-14	10.15	10.15	10.06	10.14	1072000
2003-05-15	10.18	10.34	10.18	10.30	1778600
2003-05-16	10.35	10.52	10.31	10.51	1771400
2003-05-19	10.40	10.47	10.34	10.35	1648200
2003-05-20	10.26	10.45	10.25	10.39	1044200
2003-05-21	10.42	10.42	10.30	10.37	1208400
2003-05-22	10.42	10.59	10.38	10.55	5728800
2003-05-23	10.62	11.05	10.59	10.95	4469800
2003-05-27	10.88	11.16	10.88	11.11	2547400
2003-05-28	11.21	11.21	11.05	11.06	2897800
2003-05-29	11.14	11.20	10.83	10.90	3267800
2003-05-30	10.97	11.08	10.51	11.01	2462400
2003-06-02	11.15	11.18	11.05	11.10	2364400
2003-06-03	11.14	11.19	11.05	11.15	966800
2003-06-04	11.18	11.32	11.13	11.30	2277200
2003-06-05	11.24	11.33	11.13	11.17	1815200
2003-06-06	11.35	11.35	11.05	11.05	1720200
2003-06-09	11.05	11.12	11.01	11.04	1904800
2003-06-10	11.13	11.13	11.03	11.09	852600
2003-06-11	11.09	11.20	11.05	11.18	1227200
2003-06-12	11.22	11.31	11.14	11.31	1319000
2003-06-13	11.33	11.35	11.11	11.16	842200
2003-06-16	11.20	11.38	11.20	11.38	1673600
2003-06-17	11.48	11.48	11.29	11.32	3238200
2003-06-18	11.33	11.39	11.26	11.38	686600
2003-06-19	11.48	11.48	11.36	11.41	1066200
2003-06-20	11.40	11.41	11.26	11.26	891000
2003-06-23	11.25	11.26	11.10	11.14	1031000
2003-06-24	11.17	11.17	10.98	11.07	1317000
2003-06-25	11.10	11.20	11.04	11.05	707000
2003-06-26	11.10	11.16	11.06	11.16	758600
2003-06-27	11.15	11.16	11.01	11.01	491600
2003-06-30	11.15	11.15	11.01	11.06	370400
2003-07-01	11.00	11.07	10.85	10.99	1376800
2003-07-02	10.97	11.09	10.95	11.07	630200
2003-07-03	11.07	11.13	10.96	11.00	591800
2003-07-07	11.00	11.09	11.00	11.02	432000
2003-07-08	11.02	11.03	10.90	10.94	954800
2003-07-09	10.88	10.98	10.83	10.86	781800
2003-07-10	10.86	10.86	10.56	10.66	1218400
2003-07-11	10.68	10.74	10.63	10.73	1014000
2003-07-14	10.79	10.84	10.65	10.71	524800
2003-07-15	10.69	10.70	10.50	10.50	2393400
2003-07-16	10.58	10.58	10.29	10.33	1175000
2003-07-17	10.33	10.40	10.25	10.30	779200
2003-07-18	10.43	10.50	10.36	10.46	406800
2003-07-21	10.50	10.50	10.26	10.31	655400
2003-07-22	10.36	10.53	10.29	10.49	703200
2003-07-23	10.50	10.50	10.38	10.42	584200
2003-07-24	10.45	10.55	10.41	10.42	681000
2003-07-25	10.49	10.54	10.40	10.50	670000
2003-07-28	10.58	10.58	10.39	10.43	570000
2003-07-29	10.56	10.56	10.33	10.38	1551800
2003-07-30	10.48	10.48	10.31	10.31	1002400
2003-07-31	10.35	10.43	10.30	10.32	2011600
2003-08-01	10.38	10.38	10.24	10.28	1935000
2003-08-04	10.32	10.32	10.14	10.28	444200
2003-08-05	10.30	10.30	10.09	10.12	1177600
2003-08-06	10.08	10.27	10.06	10.18	1280800
2003-08-07	10.28	10.30	10.15	10.27	881600
2003-08-08	10.26	10.35	10.25	10.32	552000
2003-08-11	10.37	10.39	10.26	10.32	568000
2003-08-12	10.37	10.46	10.31	10.46	787800
2003-08-13	10.50	10.50	10.36	10.36	1283800
2003-08-14	10.41	10.50	10.36	10.40	310400
2003-08-15	10.45	10.47	10.33	10.38	191800
2003-08-18	10.46	10.46	10.32	10.36	468600
2003-08-19	10.42	10.42	10.29	10.37	819400
2003-08-20	10.43	10.48	10.31	10.47	1173000
2003-08-21	10.44	10.55	10.41	10.51	1131400
2003-08-22	10.51	10.55	10.36	10.36	1136800
2003-08-25	10.32	10.44	10.32	10.41	420200
2003-08-26	10.45	10.50	10.37	10.44	483800
2003-08-27	10.40	10.50	10.40	10.48	885000
2003-08-28	10.43	10.52	10.43	10.50	1055800
2003-08-29	10.50	10.53	10.44	10.53	1060600
2003-09-02	10.49	10.72	10.49	10.72	1921000
2003-09-03	10.69	10.79	10.69	10.76	1926400
2003-09-04	10.78	10.80	10.73	10.76	1985200
2003-09-05	10.82	10.83	10.71	10.74	1858000
2003-09-08	10.80	10.87	10.73	10.82	1332800
2003-09-09	10.92	10.92	10.76	10.80	709800
2003-09-10	10.80	10.83	10.74	10.78	672200
2003-09-11	10.87	10.87	10.75	10.75	2797800
2003-09-12	10.75	10.85	10.71	10.83	4241000
2003-09-15	10.87	10.87	10.74	10.77	1135600
2003-09-16	10.80	10.89	10.76	10.87	296200
2003-09-17	10.88	10.89	10.80	10.84	1008800
2003-09-18	10.86	10.99	10.84	10.96	494000
2003-09-19	10.89	10.92	10.83	10.88	479000
2003-09-22	10.94	10.94	10.76	10.82	669000
2003-09-23	10.82	10.93	10.79	10.87	384800
2003-09-24	10.89	10.89	10.73	10.74	576200
2003-09-25	10.74	10.83	10.73	10.76	487600
2003-09-26	10.75	10.88	10.69	10.86	1868800
2003-09-29	10.83	10.97	10.83	10.97	506400
2003-09-30	10.88	10.95	10.82	10.95	350400
2003-10-01	10.99	11.00	10.81	10.97	1570600
2003-10-02	10.95	11.08	10.95	11.07	384000
2003-10-03	11.09	11.17	11.05	11.10	664400
2003-10-06	11.13	11.13	11.05	11.08	351600
2003-10-07	11.05	11.10	10.97	11.05	756000
2003-10-08	11.08	11.10	10.98	11.01	1096200
2003-10-09	11.05	11.11	11.01	11.03	798800
2003-10-10	11.14	11.14	10.97	10.99	407800
2003-10-13	10.99	11.09	10.95	11.06	680200
2003-10-14	11.04	11.10	11.01	11.09	992600
2003-10-15	11.13	11.13	10.94	10.95	1691000
2003-10-16	10.95	11.03	10.94	11.00	784600
2003-10-17	11.13	11.13	10.93	10.93	381200
2003-10-20	11.01	11.01	10.92	10.99	406800
2003-10-21	11.00	11.06	10.95	10.97	699000
2003-10-22	11.03	11.09	10.95	10.97	617800
2003-10-23	11.00	11.03	10.91	10.99	829600
2003-10-24	11.02	11.07	10.91	10.95	872800
2003-10-27	11.00	11.08	10.96	11.00	663800
2003-10-28	11.00	11.07	10.88	10.97	1834200
2003-10-29	10.97	11.03	10.92	10.96	942400
2003-10-30	11.12	11.13	10.96	11.05	817000
2003-10-31	11.09	11.10	10.98	11.03	413000
2003-11-03	11.09	11.13	11.01	11.08	705600
2003-11-04	11.09	11.15	10.98	11.03	638200
2003-11-05	11.02	11.05	10.93	11.02	496200
2003-11-06	11.10	11.10	10.91	10.98	911200
2003-11-07	10.98	11.02	10.88	10.91	682200
2003-11-10	10.97	11.00	10.88	10.88	1830200
2003-11-11	10.88	10.92	10.85	10.89	1063600
2003-11-12	10.90	10.96	10.89	10.92	1218000
2003-11-13	10.94	10.96	10.88	10.93	1345200
2003-11-14	10.91	10.99	10.91	10.92	1348000
2003-11-17	10.88	10.90	10.76	10.83	1760800
2003-11-18	10.88	10.98	10.63	10.63	592000
2003-11-19	10.64	11.20	10.63	10.77	1381600
2003-11-20	10.82	10.85	10.68	10.74	1862400
2003-11-21	10.69	10.77	10.68	10.72	966200
2003-11-24	10.79	10.91	10.78	10.89	2257000
2003-11-25	10.92	10.96	10.85	10.95	650200
2003-11-26	10.93	11.05	10.93	11.03	942000
2003-11-28	11.05	11.05	10.99	11.05	508200
2003-12-01	11.10	11.12	11.00	11.08	780000
2003-12-02	11.02	11.13	11.02	11.10	550000
2003-12-03	11.17	11.17	11.06	11.08	582000
2003-12-04	11.08	11.12	11.03	11.11	960600
2003-12-05	11.13	11.25	11.10	11.17	839200
2003-12-08	11.20	11.24	11.15	11.20	603800
2003-12-09	11.25	11.27	11.10	11.10	594400
2003-12-10	11.18	11.40	11.13	11.15	253200
2003-12-11	11.15	11.23	11.13	11.20	2181200
2003-12-12	11.28	11.28	11.15	11.23	1920200
2003-12-15	11.35	11.35	11.19	11.19	719200
2003-12-16	11.30	11.32	11.21	11.26	2967000
2003-12-17	11.29	11.35	11.20	11.31	3506200
2003-12-18	11.44	11.48	11.32	11.45	5651200
2003-12-19	11.41	11.48	11.31	11.37	937200
2003-12-22	11.47	11.48	11.36	11.48	483600
2003-12-23	11.57	11.57	11.49	11.54	843800
2003-12-24	11.62	11.62	11.51	11.56	250400
2003-12-26	11.55	11.60	11.54	11.57	330600
2003-12-29	11.50	11.66	11.50	11.66	438200
2003-12-30	11.69	11.72	11.64	11.69	361600
2003-12-31	11.74	11.74	11.61	11.67	1125800
2004-01-02	11.70	11.75	11.60	11.64	404800
2004-01-05	11.71	11.72	11.55	11.66	818800
2004-01-06	11.70	11.70	11.56	11.63	375400
2004-01-07	11.70	11.70	11.59	11.69	903000
2004-01-08	11.73	11.73	11.65	11.69	468800
2004-01-09	11.67	11.71	11.63	11.65	1283800
2004-01-12	11.67	11.69	11.59	11.64	1109400
2004-01-13	11.65	11.66	11.57	11.59	1831000
2004-01-14	11.65	11.73	11.60	11.73	550600
2004-01-15	11.75	11.75	11.63	11.69	512000
2004-01-16	11.75	11.75	11.63	11.67	1305000
2004-01-20	11.64	11.77	11.63	11.75	713800
2004-01-21	11.73	11.98	11.71	11.96	3247600
2004-01-22	12.00	12.02	11.89	12.00	543800
2004-01-23	12.06	12.06	11.88	11.90	567200
2004-01-26	11.92	11.94	11.75	11.83	1229000
2004-01-27	11.93	11.93	11.78	11.79	664800
2004-01-28	11.77	12.00	11.77	11.83	816600
2004-01-29	11.93	11.98	11.83	11.93	1412800
2004-01-30	11.97	12.00	11.83	11.91	410200
2004-02-02	12.00	12.00	11.83	11.84	453000
2004-02-03	11.85	11.94	11.80	11.94	480600
2004-02-04	12.00	12.00	11.71	11.75	1511400
2004-02-05	11.77	11.81	11.66	11.68	1305400
2004-02-06	11.78	11.80	11.68	11.78	816600
2004-02-09	11.86	11.86	11.76	11.85	3244000
2004-02-10	11.75	11.95	11.75	11.95	656800
2004-02-11	11.91	12.00	11.84	11.94	391600
2004-02-12	11.92	12.01	11.90	11.90	509000
2004-02-13	11.95	11.97	11.83	11.89	515600
2004-02-17	11.95	12.01	11.90	11.98	939800
2004-02-18	11.97	12.05	11.97	12.02	576800
2004-02-19	12.05	12.07	11.90	11.94	1158400
2004-02-20	11.95	11.98	11.78	11.82	693000
2004-02-23	11.78	11.92	11.78	11.87	642200
2004-02-24	11.93	11.93	11.76	11.80	453600
2004-02-25	11.83	11.96	11.81	11.92	906200
2004-02-26	11.91	12.01	11.91	12.00	597000
2004-02-27	11.97	12.14	11.97	12.13	1003400
2004-03-01	12.23	12.25	12.13	12.19	720000
2004-03-02	12.25	12.25	12.13	12.14	959600
2004-03-03	12.22	12.22	12.06	12.13	478800
2004-03-04	12.23	12.23	12.15	12.22	496400
2004-03-05	12.20	12.31	12.19	12.31	1195400
2004-03-08	12.36	12.38	12.25	12.28	1093000
2004-03-09	12.24	12.27	12.18	12.21	474800
2004-03-10	12.19	12.26	12.07	12.07	577800
2004-03-11	12.13	12.15	11.89	11.89	2798200
2004-03-12	11.94	12.04	11.90	12.01	1639000
2004-03-15	12.02	12.06	11.94	11.97	3430600
2004-03-16	12.00	12.10	11.91	12.09	1155800
2004-03-17	12.14	12.30	12.13	12.28	2148600
2004-03-18	12.18	12.30	12.14	12.22	622200
2004-03-19	12.15	12.20	12.05	12.05	578800
2004-03-22	12.13	12.13	11.89	11.91	944800
2004-03-23	12.04	12.04	11.89	11.91	928200
2004-03-24	12.00	12.00	11.86	11.93	821600
2004-03-25	11.96	12.00	11.90	11.95	1280600
2004-03-26	12.00	12.03	11.95	11.99	1013600
2004-03-29	12.03	12.07	11.94	12.07	13357800
2004-03-30	12.03	12.13	12.00	12.11	811000
2004-03-31	12.13	12.19	12.08	12.16	1374800
2004-04-01	12.19	12.23	12.16	12.20	788000
2004-04-02	12.20	12.23	12.12	12.14	2592600
2004-04-05	12.23	12.23	12.13	12.17	1275800
2004-04-06	12.15	12.21	12.13	12.18	1375400
2004-04-07	12.20	12.20	12.05	12.05	2013200
2004-04-08	12.12	12.16	12.02	12.04	664600
2004-04-12	12.05	12.09	11.82	11.85	2081800
2004-04-13	11.84	11.85	11.56	11.64	5355200
2004-04-14	11.50	11.69	11.48	11.65	4540000
2004-04-15	11.63	11.80	11.63	11.72	3260200
2004-04-16	11.71	11.77	11.70	11.76	841400
2004-04-19	11.70	11.77	11.68	11.68	527600
2004-04-20	11.76	11.76	11.55	11.55	2492000
2004-04-21	11.53	11.64	11.53	11.64	1051000
2004-04-22	11.67	11.78	11.36	11.77	967600
2004-04-23	11.78	11.80	11.68	11.78	783800
2004-04-26	11.75	11.90	11.75	11.81	1133600
2004-04-27	11.78	11.90	11.76	11.83	1321600
2004-04-28	11.75	11.86	11.75	11.84	1540000
2004-04-29	11.82	11.88	11.65	11.66	1344000
2004-04-30	11.59	11.80	11.51	11.64	1931000
2004-05-03	11.75	11.75	11.61	11.72	1108800
2004-05-04	11.72	11.82	11.66	11.77	1966800
2004-05-05	11.76	11.79	11.67	11.69	1068000
2004-05-06	11.64	11.73	11.57	11.73	4005600
2004-05-07	11.69	11.69	11.31	11.37	4308600
2004-05-10	11.30	11.33	11.13	11.21	3753200
2004-05-11	11.23	11.30	11.12	11.18	2910800
2004-05-12	11.10	11.20	11.04	11.17	4191800
2004-05-13	11.07	11.24	11.07	11.22	2026400
2004-05-14	11.12	11.36	11.12	11.28	4348200
2004-05-17	11.19	11.24	11.13	11.16	1825600
2004-05-18	11.34	11.35	11.25	11.25	1141200
2004-05-19	11.26	11.36	11.17	11.17	1320800
2004-05-20	11.20	11.34	11.20	11.29	1252800
2004-05-21	11.28	11.37	11.24	11.27	801400
2004-05-24	11.38	11.45	11.34	11.43	1274600
2004-05-25	11.44	11.65	11.38	11.63	1699400
2004-05-26	11.65	11.74	11.57	11.64	1494000
2004-05-27	11.70	11.81	11.63	11.76	1467600
2004-05-28	11.70	11.82	11.66	11.78	1001200
2004-06-01	11.80	11.83	11.71	11.77	741800
2004-06-02	11.74	11.83	11.63	11.79	472800
2004-06-03	11.83	11.83	11.66	11.66	1417000
2004-06-04	11.66	11.75	11.66	11.70	880800
2004-06-07	11.73	11.80	11.68	11.80	992400
2004-06-08	11.73	11.79	11.67	11.69	2149000
2004-06-09	11.59	11.73	11.59	11.62	1660400
2004-06-10	11.60	11.70	11.60	11.70	858000
2004-06-14	11.59	11.68	11.59	11.62	1277000
2004-06-15	11.64	11.78	11.60	11.67	1319000
2004-06-16	11.71	11.75	11.65	11.73	1427600
2004-06-17	11.71	11.84	11.71	11.81	2386400
2004-06-18	11.69	11.78	11.65	11.77	2819000
2004-06-21	11.84	11.90	11.75	11.85	4804400
2004-06-22	11.87	11.89	11.78	11.81	851600
2004-06-23	11.79	11.92	11.79	11.90	1074800
2004-06-24	11.91	11.96	11.90	11.94	593000
2004-06-25	11.96	11.96	11.85	11.87	756200
2004-06-28	11.88	12.03	11.88	11.92	1107200
2004-06-29	11.92	11.93	11.75	11.83	1472000
2004-06-30	11.81	11.89	11.72	11.88	1510000
2004-07-01	11.94	11.94	11.71	11.74	591400
2004-07-02	11.66	11.90	11.66	11.86	927000
2004-07-06	11.85	11.90	11.81	11.84	786800
2004-07-07	11.83	11.88	11.78	11.87	1242200
2004-07-08	11.78	11.88	11.78	11.82	1739800
2004-07-09	11.81	11.90	11.73	11.80	1874400
2004-07-12	11.77	11.82	11.76	11.82	919600
2004-07-13	11.85	11.85	11.76	11.80	1047200
2004-07-14	11.76	11.94	11.76	11.90	842800
2004-07-15	11.93	11.99	11.88	11.96	798200
2004-07-16	11.99	12.05	11.98	12.04	898800
2004-07-19	12.06	12.12	12.04	12.10	1535200
2004-07-20	12.10	12.15	12.06	12.12	965200
2004-07-21	12.15	12.15	11.92	11.93	897800
2004-07-22	11.87	11.91	11.78	11.85	621600
2004-07-23	11.89	11.89	11.77	11.78	535000
2004-07-26	11.77	11.85	11.72	11.75	1523800
2004-07-27	11.85	11.85	11.69	11.74	1646800
2004-07-28	11.84	11.89	11.73	11.89	1016800
2004-07-29	11.96	12.04	11.93	11.98	2930600
2004-07-30	11.88	12.06	11.88	12.06	1599400
2004-08-02	12.11	12.17	12.03	12.15	2224200
2004-08-03	12.19	12.19	12.09	12.13	1795200
2004-08-04	12.16	12.24	12.05	12.23	1229200
2004-08-05	12.15	12.24	12.09	12.09	4024800
2004-08-06	11.99	12.28	11.98	12.18	3563200
2004-08-09	12.28	12.28	12.13	12.15	1292800
2004-08-10	12.19	12.24	12.12	12.24	2030000
2004-08-11	12.22	12.29	12.10	12.29	938600
2004-08-12	12.35	12.35	12.23	12.28	1329600
2004-08-13	12.31	12.34	12.18	12.24	908800
2004-08-16	12.01	12.31	12.01	12.29	548800
2004-08-17	12.38	12.39	12.24	12.29	1041600
2004-08-18	12.35	12.45	12.30	12.37	962600
2004-08-19	12.38	12.41	12.30	12.31	3975400
2004-08-20	12.37	12.38	12.25	12.36	656800
2004-08-23	12.41	12.42	12.33	12.33	842400
2004-08-24	12.42	12.42	12.31	12.36	890200
2004-08-25	12.42	12.43	12.34	12.41	911000
2004-08-26	12.45	12.45	12.37	12.41	711800
2004-08-27	12.46	12.46	12.35	12.40	1057200
2004-08-30	12.40	12.45	12.36	12.43	1087000
2004-08-31	12.48	12.55	12.38	12.55	1687200
2004-09-01	12.57	12.59	12.51	12.51	1482400
2004-09-02	12.59	12.64	12.52	12.63	857800
2004-09-03	12.70	12.75	12.53	12.58	1170600
2004-09-07	12.58	12.68	12.58	12.67	1078200
2004-09-08	12.67	12.67	12.51	12.55	2896600
2004-09-09	12.54	12.66	12.54	12.61	1910400
2004-09-10	12.57	12.66	12.54	12.63	1039400
2004-09-13	12.67	12.67	12.52	12.53	611200
2004-09-14	12.55	12.59	12.51	12.51	1099000
2004-09-15	12.58	12.58	12.46	12.54	2477200
2004-09-16	12.51	12.66	12.51	12.61	2232600
2004-09-17	12.63	12.64	12.51	12.58	817800
2004-09-20	12.55	12.59	12.53	12.54	506000
2004-09-21	12.53	12.63	12.52	12.61	783200
2004-09-22	12.54	12.59	12.50	12.55	1283800
2004-09-23	12.55	12.57	12.43	12.43	603600
2004-09-24	12.42	12.48	12.39	12.43	2289600
2004-09-27	12.43	12.48	12.39	12.45	1899000
2004-09-28	12.54	12.58	12.50	12.53	1182000
2004-09-29	12.53	12.55	12.44	12.50	1103800
2004-09-30	12.49	12.57	12.46	12.53	3325200
2004-10-01	12.53	12.67	12.53	12.63	808600
2004-10-04	12.75	12.75	12.65	12.68	1293800
2004-10-05	12.66	12.75	12.66	12.73	1217000
2004-10-06	12.73	12.79	12.69	12.78	1233600
2004-10-07	12.80	12.82	12.71	12.71	2245200
2004-10-08	12.74	12.86	12.69	12.77	1482600
2004-10-11	12.82	12.82	12.73	12.73	683200
2004-10-12	12.66	12.84	12.66	12.84	1771600
2004-10-13	12.85	12.86	12.62	12.67	2048600
2004-10-14	12.72	12.72	12.63	12.69	1065800
2004-10-15	12.75	12.83	12.70	12.79	1248200
2004-10-18	12.83	12.83	12.70	12.70	1094400
2004-10-19	12.67	12.80	12.64	12.68	1660600
2004-10-20	12.67	12.73	12.60	12.70	1933600
2004-10-21	12.73	12.77	12.68	12.75	673400
2004-10-22	12.83	12.86	12.72	12.83	1798800
2004-10-25	12.80	13.04	12.80	13.03	1775200
2004-10-26	13.10	13.19	13.00	13.16	1374000
2004-10-27	13.28	13.28	13.09	13.14	2545200
2004-10-28	13.08	13.15	12.97	13.07	2034600
2004-10-29	13.13	13.17	13.05	13.14	2271400
2004-11-01	13.21	13.26	13.14	13.24	3091000
2004-11-02	13.28	13.28	12.98	12.98	2294200
2004-11-03	13.23	13.28	13.14	13.26	1607400
2004-11-04	13.33	13.56	13.23	13.52	1970400
2004-11-05	13.64	13.65	13.36	13.47	5742200
2004-11-08	13.45	13.62	13.45	13.60	5159000
2004-11-09	13.67	13.67	13.57	13.61	3365200
2004-11-10	13.61	13.65	13.53	13.60	3991200
2004-11-11	13.64	13.78	13.57	13.75	6062400
2004-11-12	13.78	13.92	13.73	13.91	3411800
2004-11-15	13.93	13.94	13.78	13.84	1151000
2004-11-16	13.82	13.91	13.80	13.82	2084000
2004-11-17	13.83	13.91	13.67	13.70	1730600
2004-11-18	13.66	13.77	13.66	13.70	4391400
2004-11-19	13.79	13.79	13.60	13.65	3828000
2004-11-22	13.70	13.88	13.69	13.87	1290600
2004-11-23	13.95	13.99	13.85	13.95	1944600
2004-11-24	13.98	14.07	13.97	14.00	1996600
2004-11-26	14.08	14.10	14.03	14.06	736400
2004-11-29	14.13	14.13	13.83	13.87	2376600
2004-11-30	13.85	13.89	13.71	13.72	3941600
2004-12-01	13.65	13.70	13.54	13.60	3187600
2004-12-02	13.50	13.60	13.38	13.43	7479600
2004-12-03	13.40	13.57	13.40	13.53	3010400
2004-12-06	13.57	13.68	13.49	13.66	1342400
2004-12-07	13.68	13.69	13.54	13.55	1283200
2004-12-08	13.48	13.57	13.44	13.48	1543200
2004-12-09	13.50	13.52	13.41	13.49	2819200
2004-12-10	13.43	13.58	13.42	13.54	1574000
2004-12-13	13.60	13.75	13.53	13.74	2880000
2004-12-14	13.85	13.88	13.70	13.79	3310800
2004-12-15	13.85	13.88	13.75	13.85	1084400
2004-12-16	13.93	13.94	13.79	13.86	4399800
2004-12-17	13.67	13.78	13.65	13.76	1950400
2004-12-20	13.76	13.96	13.76	13.84	1253200
2004-12-21	13.93	13.98	13.86	13.98	1220400
2004-12-22	13.99	14.05	13.98	14.01	4668800
2004-12-23	14.08	14.08	13.97	14.01	1457200
2004-12-27	14.10	14.10	13.90	13.92	1644800
2004-12-28	13.93	13.98	13.88	13.95	1148400
2004-12-29	13.98	14.02	13.93	13.99	1410200
2004-12-30	14.01	14.06	13.99	14.00	1260200
2004-12-31	14.05	14.05	13.93	13.93	1350200
2005-01-03	13.90	14.03	13.74	13.77	4052800
2005-01-04	13.75	13.83	13.65	13.67	2575200
2005-01-05	13.70	13.70	13.46	13.46	2863800
2005-01-06	13.45	13.57	13.45	13.53	1544400
2005-01-07	13.63	13.67	13.51	13.53	735600
2005-01-10	13.49	13.64	13.49	13.60	4130400
2005-01-11	13.55	13.61	13.47	13.56	724600
2005-01-12	13.54	13.62	13.47	13.60	394400
2005-01-13	13.64	13.77	13.61	13.66	1750400
2005-01-14	13.76	13.81	13.64	13.78	1598200
2005-01-18	13.75	13.91	13.68	13.90	1188400
2005-01-19	13.95	13.95	13.84	13.84	2247200
2005-01-20	13.74	13.88	13.74	13.79	1616000
2005-01-21	13.74	13.84	13.73	13.74	6548800
2005-01-24	13.79	13.92	13.74	13.86	1772800
2005-01-25	13.86	13.94	13.76	13.78	2205400
2005-01-26	13.80	13.99	13.78	13.98	2795200
2005-01-27	14.02	14.07	13.89	14.05	2358000
2005-01-28	13.96	14.06	13.93	14.06	740000
2005-01-31	14.12	14.22	14.09	14.22	1918400
2005-02-01	14.25	14.35	14.19	14.32	3780000
2005-02-02	14.44	14.44	14.32	14.37	3402800
2005-02-03	14.44	14.44	14.27	14.42	3504800
2005-02-04	14.50	14.59	14.45	14.55	1476000
2005-02-07	14.65	14.68	14.50	14.52	1742800
2005-02-08	14.61	14.63	14.54	14.61	2912600
2005-02-09	14.60	14.62	14.52	14.52	3361400
2005-02-10	14.54	14.62	14.50	14.54	7394800
2005-02-11	14.63	14.67	14.47	14.55	5149200
2005-02-14	14.64	14.71	14.52	14.68	2036400
2005-02-15	14.78	14.78	14.63	14.65	1690200
2005-02-16	14.70	14.73	14.55	14.69	2099200
2005-02-17	14.79	14.79	14.62	14.66	2468200
2005-02-18	14.62	14.62	14.46	14.51	2133800
2005-02-22	14.53	14.53	14.13	14.16	8505200
2005-02-23	14.22	14.31	14.20	14.24	3474400
2005-02-24	14.28	14.37	14.21	14.35	3999200
2005-02-25	14.40	14.67	14.35	14.63	7096200
2005-02-28	14.66	14.69	14.47	14.53	3939400
2005-03-01	14.55	14.67	14.50	14.57	2960200
2005-03-02	14.63	14.64	14.48	14.55	5140800
2005-03-03	14.63	14.66	14.50	14.63	4624600
2005-03-04	14.72	14.88	14.65	14.86	3420400
2005-03-07	14.88	14.99	14.88	14.96	2259000
2005-03-08	14.99	14.99	14.82	14.86	3523800
2005-03-09	14.94	14.94	14.58	14.60	7904600
2005-03-10	14.63	14.74	14.52	14.69	4798600
2005-03-11	14.70	14.77	14.59	14.63	3512800
2005-03-14	14.64	14.86	14.61	14.85	1106600
2005-03-15	14.86	14.96	14.79	14.79	5102200
2005-03-16	14.78	14.83	14.58	14.65	7517600
2005-03-17	14.68	14.78	14.66	14.74	1667200
2005-03-18	14.73	14.73	14.49	14.58	2703800
2005-03-21	14.65	14.65	14.54	14.58	1853800
2005-03-22	14.59	14.64	14.27	14.28	7424200
2005-03-23	14.29	14.29	14.07	14.21	13146000
2005-03-24	14.28	14.42	14.25	14.36	4757400
2005-03-28	14.45	14.49	14.37	14.39	1636000
2005-03-29	14.45	14.45	14.19	14.21	2611400
2005-03-30	14.29	14.44	14.21	14.44	2348600
2005-03-31	14.49	14.60	14.35	14.58	1538600
2005-04-01	14.70	14.75	14.51	14.63	3409600
2005-04-04	14.75	14.75	14.53	14.67	3349000
2005-04-05	14.65	14.76	14.64	14.75	2446000
2005-04-06	14.79	14.85	14.70	14.71	1521200
2005-04-07	14.75	14.86	14.72	14.84	2021000
2005-04-08	14.90	14.90	14.70	14.73	2119600
2005-04-11	14.82	14.91	14.71	14.87	2937000
2005-04-12	14.95	15.05	14.74	15.01	1536200
2005-04-13	15.05	15.05	14.88	14.91	1356400
2005-04-14	14.86	14.91	14.75	14.77	1567800
2005-04-15	14.72	14.82	14.48	14.51	2339800
2005-04-18	14.50	14.63	14.40	14.56	1978800
2005-04-19	14.60	14.78	14.50	14.77	1609600
2005-04-20	14.80	14.80	14.63	14.64	1558800
2005-04-21	14.56	14.82	14.56	14.77	7696400
2005-04-22	14.83	14.88	14.74	14.86	3618000
2005-04-25	14.95	14.99	14.88	14.96	1294600
2005-04-26	14.99	14.99	14.77	14.77	2495800
2005-04-27	14.85	14.95	14.66	14.88	1151400
2005-04-28	14.95	14.95	14.77	14.82	4466000
2005-04-29	14.78	15.03	14.78	15.03	1881000
2005-05-02	15.11	15.15	15.02	15.07	2191400
2005-05-03	15.15	15.15	14.95	14.99	4590600
2005-05-04	15.09	15.09	14.90	15.01	2991400
2005-05-05	15.10	15.10	14.81	14.95	2096200
2005-05-06	14.90	15.00	14.90	14.91	2999200
2005-05-09	14.91	15.04	14.82	15.04	6276200
2005-05-10	15.05	15.05	14.91	14.93	1676200
2005-05-11	15.00	15.02	14.86	15.00	1370600
2005-05-12	15.04	15.04	14.82	14.83	1563000
2005-05-13	14.78	14.98	14.35	14.59	4103000
2005-05-16	14.59	14.68	14.51	14.68	5991000
2005-05-17	14.75	14.87	14.63	14.85	1534400
2005-05-18	14.95	14.98	14.84	14.86	2534800
2005-05-19	14.91	14.96	14.85	14.94	978400
2005-05-20	14.76	14.96	14.76	14.94	1737000
2005-05-23	14.86	14.94	14.83	14.88	1258400
2005-05-24	14.89	14.93	14.83	14.88	904400
2005-05-25	14.92	14.94	14.84	14.92	797600
2005-05-26	14.86	15.00	14.86	14.96	1760600
2005-05-27	14.96	15.04	14.93	15.02	2850200
2005-05-31	15.06	15.12	14.98	15.02	3087000
2005-06-01	15.07	15.28	15.03	15.21	4260200
2005-06-02	15.25	15.25	15.18	15.19	2777000
2005-06-03	15.21	15.27	15.11	15.24	2327800
2005-06-06	15.25	15.25	15.15	15.23	1858400
2005-06-07	15.23	15.43	15.23	15.26	6210600
2005-06-08	15.30	15.39	15.26	15.29	2055400
2005-06-09	15.28	15.31	15.18	15.31	1989000
2005-06-10	15.30	15.41	15.29	15.36	2473200
2005-06-13	15.40	15.45	15.30	15.43	956400
2005-06-14	15.44	15.53	15.41	15.47	2369600
2005-06-15	15.46	15.50	15.30	15.39	1037800
2005-06-16	15.48	15.48	15.28	15.37	2318200
2005-06-17	15.36	15.48	15.29	15.44	1842400
2005-06-20	15.47	15.48	15.33	15.47	2707800
2005-06-21	15.43	15.52	15.43	15.49	1493200
2005-06-22	15.96	15.96	15.45	15.63	3799000
2005-06-23	15.65	15.75	15.59	15.67	2717600
2005-06-24	15.70	15.72	15.55	15.56	1816600
2005-06-27	15.60	15.66	15.51	15.66	1812800
2005-06-28	15.72	15.82	15.66	15.81	2219600
2005-06-29	15.89	15.89	15.72	15.77	4702600
2005-06-30	15.83	15.91	15.77	15.78	4616400
2005-07-01	15.86	15.95	15.79	15.93	1279200
2005-07-05	15.91	16.02	15.84	15.96	2177800
2005-07-06	15.96	16.01	15.69	15.69	2426600
2005-07-07	15.58	15.84	15.50	15.81	4351600
2005-07-08	15.84	16.00	15.80	16.00	2970600
2005-07-11	16.05	16.12	16.00	16.09	2863400
2005-07-12	16.18	16.19	16.06	16.13	3862200
2005-07-13	16.17	16.21	16.12	16.18	3888000
2005-07-14	16.27	16.30	15.93	16.02	3005400
2005-07-15	16.02	16.08	15.95	16.01	2163600
2005-07-18	16.01	16.05	15.97	16.00	2093200
2005-07-19	16.01	16.05	15.94	16.02	2161200
2005-07-20	16.05	16.11	15.91	16.10	1889200
2005-07-21	16.13	16.13	15.75	15.81	7560600
2005-07-22	15.77	15.97	15.77	15.90	2408200
2005-07-25	16.01	16.08	15.91	15.91	2857200
2005-07-26	15.99	16.04	15.92	15.96	6289600
2005-07-27	16.03	16.06	15.95	16.03	7921200
2005-07-28	16.05	16.14	15.96	16.13	5216200
2005-07-29	16.23	16.23	16.12	16.14	6117800
2005-08-01	16.23	16.25	15.90	15.93	3935800
2005-08-02	15.98	16.30	15.95	16.30	6515000
2005-08-03	16.30	16.50	16.20	16.34	10550600
2005-08-04	16.40	16.40	16.21	16.24	3349600
2005-08-05	16.23	16.23	15.86	15.96	5554600
2005-08-08	15.94	16.03	15.59	15.63	13951600
2005-08-09	15.65	15.80	15.65	15.80	4979800
2005-08-10	15.75	16.04	15.72	15.79	5640600
2005-08-11	15.85	15.95	15.74	15.89	2047800
2005-08-12	15.88	15.92	15.75	15.87	3078000
2005-08-15	15.90	15.95	15.83	15.93	2146000
2005-08-16	15.89	15.95	15.68	15.68	4025400
2005-08-17	15.73	15.73	15.52	15.67	4702400
2005-08-18	15.60	15.75	15.53	15.73	3405000
2005-08-19	15.84	15.84	15.75	15.82	1862200
2005-08-22	15.84	15.97	15.80	15.93	2365600
2005-08-23	15.96	16.09	15.94	16.06	6001600
2005-08-24	16.10	16.21	15.95	15.98	3380800
2005-08-25	16.19	16.19	16.01	16.10	2616000
2005-08-26	16.11	16.15	16.01	16.08	1742800
2005-08-29	16.03	16.17	15.94	16.14	3239200
2005-08-30	16.10	16.18	15.99	16.12	1763800
2005-08-31	16.13	16.28	16.09	16.24	4233200
2005-09-01	16.20	16.52	16.20	16.50	5161400
2005-09-02	16.51	16.58	16.46	16.50	3962600
2005-09-06	16.60	16.74	16.56	16.66	4060600
2005-09-07	16.67	16.70	16.57	16.67	3086800
2005-09-08	16.68	16.69	16.49	16.52	3081600
2005-09-09	16.58	16.76	16.55	16.72	6849800
2005-09-12	16.80	16.88	16.61	16.70	2375400
2005-09-13	16.76	16.76	16.56	16.56	3511800
2005-09-14	16.60	16.69	16.55	16.62	1405800
2005-09-15	16.72	16.79	16.70	16.77	3383400
2005-09-16	16.75	16.80	16.60	16.80	3313600
2005-09-19	16.81	16.89	16.73	16.75	2119800
2005-09-20	16.79	16.84	16.64	16.68	2863800
2005-09-21	16.67	16.70	16.25	16.39	5385800
2005-09-22	16.31	16.36	16.19	16.30	4635400
2005-09-23	16.31	16.37	16.23	16.34	3701400
2005-09-26	16.44	16.51	16.37	16.48	1440400
2005-09-27	16.48	16.53	16.34	16.48	2001600
2005-09-28	16.58	16.69	16.52	16.65	3179800
2005-09-29	16.61	16.89	16.58	16.82	3830600
2005-09-30	16.83	16.89	16.73	16.80	2996600
2005-10-03	16.90	17.00	16.78	16.99	5137600
2005-10-04	16.85	17.03	16.67	16.70	5837200
2005-10-05	16.65	16.75	16.18	16.21	8687400
2005-10-06	16.15	16.22	15.73	16.00	15069600
2005-10-07	16.03	16.17	15.96	16.14	3483800
2005-10-10	16.27	16.35	15.80	15.85	4345400
2005-10-11	15.90	16.03	15.85	15.89	4506400
2005-10-12	15.82	15.99	15.54	15.59	8781200
2005-10-13	15.45	15.53	15.14	15.26	17077800
2005-10-14	15.30	15.44	15.23	15.43	8394600
2005-10-17	15.33	15.70	15.33	15.60	6898800
2005-10-18	15.69	15.69	15.27	15.34	4659800
2005-10-19	15.30	15.40	15.07	15.38	13618800
2005-10-20	15.28	15.42	14.90	14.98	6448800
2005-10-21	14.85	15.25	14.51	15.18	5301800
2005-10-24	15.07	15.59	15.07	15.57	4865800
2005-10-25	15.48	15.72	15.43	15.59	8672800
2005-10-26	15.65	15.65	15.36	15.40	8892200
2005-10-27	15.31	15.48	15.21	15.22	4434600
2005-10-28	15.14	15.56	15.14	15.53	6898400
2005-10-31	15.72	15.80	15.58	15.73	5210200
2005-11-01	15.78	15.78	15.40	15.42	6676200
2005-11-02	15.36	15.50	15.26	15.48	9907400
2005-11-03	15.41	15.59	15.39	15.47	7871200
2005-11-04	15.45	15.64	15.41	15.45	5804600
2005-11-07	15.80	15.80	15.36	15.41	8340400
2005-11-08	15.33	15.52	15.30	15.40	3496200
2005-11-09	15.33	15.63	15.33	15.54	6465400
2005-11-10	15.51	15.60	15.27	15.46	5773000
2005-11-11	15.45	15.49	15.25	15.32	3694600
2005-11-14	15.25	15.39	15.21	15.22	5521400
2005-11-15	15.30	15.37	15.15	15.25	4649000
2005-11-16	15.24	15.45	15.23	15.39	6909800
2005-11-17	15.41	15.64	15.41	15.62	6213600
2005-11-18	15.64	15.74	15.42	15.59	6402600
2005-11-21	15.63	15.68	15.55	15.62	3569400
2005-11-22	15.65	15.70	15.54	15.62	5947200
2005-11-23	15.66	15.87	15.61	15.82	5802800
2005-11-25	15.82	15.88	15.81	15.88	596800
2005-11-28	15.81	15.90	15.76	15.82	3520000
2005-11-29	15.92	15.99	15.83	15.86	3621000
2005-11-30	15.97	15.97	15.69	15.70	4444400
2005-12-01	15.73	16.18	15.23	15.76	3621600
2005-12-02	15.79	15.81	15.70	15.79	3127600
2005-12-05	15.76	15.87	15.66	15.78	8597400
2005-12-06	15.80	15.85	15.73	15.73	1697600
2005-12-07	15.73	15.83	15.58	15.66	3133600
2005-12-08	15.56	15.87	15.56	15.82	2392600
2005-12-09	15.78	16.02	15.78	16.00	2687600
2005-12-12	15.99	16.06	15.85	15.85	4763000
2005-12-13	15.84	16.09	15.84	16.09	2338600
2005-12-14	16.10	16.29	16.09	16.27	3858600
2005-12-15	16.29	16.37	16.23	16.30	6277600
2005-12-16	16.28	16.38	16.15	16.16	1548000
2005-12-19	16.14	16.19	15.90	15.94	4548800
2005-12-20	15.92	16.01	15.88	15.97	2798400
2005-12-21	15.97	16.08	15.79	15.82	6245200
2005-12-22	15.80	15.91	15.73	15.89	2015400
2005-12-23	15.87	15.96	15.87	15.92	1799600
2005-12-27	15.81	15.92	15.81	15.89	4150000
2005-12-28	15.92	15.93	15.75	15.81	12630000
2005-12-29	15.85	15.87	15.76	15.78	2721000
2005-12-30	15.68	15.75	15.64	15.70	4595200
2006-01-03	15.80	16.04	15.64	16.00	7824400
2006-01-04	16.05	16.06	15.81	16.03	9364800
2006-01-05	15.99	16.10	15.90	15.92	3114000
2006-01-06	16.00	16.10	15.92	16.09	1878200
2006-01-09	16.06	16.09	15.94	15.99	4000400
2006-01-10	15.91	16.05	15.90	16.02	4960600
2006-01-11	15.96	16.05	15.95	15.99	4717800
2006-01-12	15.98	16.07	15.96	15.99	4048000
2006-01-13	15.50	16.11	15.50	16.10	3303000
2006-01-17	16.10	16.28	16.01	16.27	14462800
2006-01-18	16.15	16.37	16.15	16.31	17299000
2006-01-19	16.47	16.50	16.26	16.45	15591000
2006-01-20	16.50	16.56	16.25	16.36	8118200
2006-01-23	16.83	16.83	16.28	16.33	12328800
2006-01-24	16.39	16.49	16.34	16.48	4413600
2006-01-25	16.36	16.55	16.15	16.25	8334200
2006-01-26	16.32	16.38	16.03	16.11	6276600
2006-01-27	16.19	16.30	16.13	16.20	4570200
2006-01-30	16.14	16.22	16.08	16.09	2719000
2006-01-31	16.10	16.17	16.04	16.08	5353600
2006-02-01	16.15	16.18	16.00	16.12	5569200
2006-02-02	16.07	16.17	15.84	15.91	11062400
2006-02-03	15.92	15.92	15.72	15.83	5053000
2006-02-06	15.77	15.97	15.77	15.93	4918200
2006-02-07	15.86	16.10	15.78	15.83	3524200
2006-02-08	15.79	16.30	15.76	15.83	4107600
2006-02-09	15.79	15.98	15.79	15.88	6154400
2006-02-10	15.85	16.02	15.80	15.89	7536600
2006-02-13	15.83	15.95	15.83	15.87	3225200
2006-02-14	15.93	15.93	15.65	15.86	5407800
2006-02-15	15.83	16.00	15.79	15.88	5782600
2006-02-16	15.81	16.35	15.81	16.01	2389400
2006-02-17	16.23	16.23	15.83	16.15	8530600
2006-02-21	16.18	16.30	16.11	16.18	6605600
2006-02-22	16.27	16.31	16.18	16.24	3347600
2006-02-23	16.25	16.28	16.16	16.22	3892400
2006-02-24	16.69	16.69	16.20	16.27	2729000
2006-02-27	16.31	16.46	16.31	16.40	11080800
2006-02-28	16.42	16.49	16.22	16.29	2967000
2006-03-01	16.14	16.35	16.14	16.24	3313000
2006-03-02	16.01	16.26	16.01	16.23	4785600
2006-03-03	16.18	16.33	16.11	16.15	4645000
2006-03-06	16.18	16.20	15.80	15.89	7917600
2006-03-07	15.76	15.83	15.71	15.82	8348400
2006-03-08	15.73	15.94	15.56	15.80	7746000
2006-03-09	15.78	16.00	15.73	15.76	6089800
2006-03-10	15.72	15.89	15.71	15.86	6773000
2006-03-13	15.87	15.95	15.82	15.88	5657600
2006-03-14	15.86	16.08	15.86	16.05	3967000
2006-03-15	16.01	16.16	15.87	16.15	2580800
2006-03-16	16.15	16.31	16.11	16.24	4835400
2006-03-17	16.18	16.18	16.03	16.08	3145600
2006-03-20	16.13	16.13	15.82	15.84	3418200
2006-03-21	15.77	15.85	15.65	15.72	4810400
2006-03-22	15.70	15.85	15.64	15.80	5665400
2006-03-23	15.77	15.80	15.70	15.78	4530000
2006-03-24	15.80	15.83	15.71	15.75	2384000
2006-03-27	15.69	15.74	15.61	15.64	3688000
2006-03-28	15.58	15.69	15.51	15.58	11749400
2006-03-29	15.53	15.75	15.53	15.67	4986800
2006-03-30	15.56	15.72	15.48	15.53	5367600
2006-03-31	15.54	15.60	15.39	15.42	8153000
2006-04-03	15.49	15.61	15.43	15.44	5227800
2006-04-04	15.41	15.67	15.40	15.60	10026200
2006-04-05	15.61	15.80	15.56	15.75	6336800
2006-04-06	15.75	15.81	15.48	15.56	5143600
2006-04-07	15.51	15.56	15.26	15.34	7476800
2006-04-10	15.21	15.45	15.21	15.33	4847000
2006-04-11	15.34	15.37	15.13	15.16	4737400
2006-04-12	15.19	15.21	15.14	15.19	5144000
2006-04-13	15.10	15.18	15.08	15.12	3653000
2006-04-17	15.08	15.13	15.05	15.11	3108000
2006-04-18	15.11	15.45	15.08	15.40	11153800
2006-04-19	15.34	15.50	15.34	15.45	4935600
2006-04-20	15.40	15.65	15.38	15.56	3912200
2006-04-21	15.64	15.75	15.56	15.63	5328800
2006-04-24	15.60	15.78	15.51	15.77	3796200
2006-04-25	15.73	15.73	15.48	15.55	5770200
2006-04-26	15.51	15.57	15.35	15.39	4907200
2006-04-27	15.27	15.67	15.25	15.60	10782000
2006-04-28	15.50	15.68	15.46	15.66	3661600
2006-05-01	15.67	15.72	15.44	15.52	4286600
2006-05-02	15.52	15.81	15.52	15.77	8833200
2006-05-03	15.70	15.76	15.63	15.72	6527800
2006-05-04	15.70	15.77	15.65	15.74	3594400
2006-05-05	15.83	16.09	15.81	16.09	8053400
2006-05-08	16.10	16.10	15.92	15.97	3015800
2006-05-09	15.98	15.99	15.81	15.83	2469600
2006-05-10	15.83	15.96	15.76	15.96	4458800
2006-05-11	15.96	15.96	15.72	15.81	4840400
2006-05-12	15.73	15.82	15.62	15.63	5898400
2006-05-15	15.56	15.79	15.50	15.73	4453200
2006-05-16	15.76	15.78	15.65	15.66	4704800
2006-05-17	15.54	15.64	15.36	15.42	13855800
2006-05-18	15.38	15.54	15.35	15.42	9508400
2006-05-19	15.45	15.68	15.42	15.55	6721000
2006-05-22	15.51	15.77	15.47	15.67	7505200
2006-05-23	15.69	15.77	15.44	15.45	4266200
2006-05-24	15.42	15.57	15.28	15.50	10581400
2006-05-25	15.60	15.67	15.51	15.65	6395200
2006-05-26	15.68	15.83	15.66	15.82	5237400
2006-05-30	15.80	15.85	15.66	15.66	4331800
2006-05-31	15.75	16.03	15.75	15.92	4585800
2006-06-01	15.86	16.09	15.79	16.08	5381000
2006-06-02	16.17	16.28	16.04	16.25	9453600
2006-06-05	16.28	16.30	16.08	16.08	4454200
2006-06-06	16.05	16.20	15.93	16.11	8070800
2006-06-07	16.13	16.21	16.03	16.05	5118600
2006-06-08	16.08	16.16	15.97	16.10	27671400
2006-06-09	16.23	16.30	16.07	16.24	6560400
2006-06-12	16.32	16.39	16.22	16.27	15448200
2006-06-13	16.28	16.32	16.04	16.08	13612000
2006-06-14	16.08	16.10	15.84	15.96	5490200
2006-06-15	16.08	16.25	15.98	16.20	8949600
2006-06-16	16.03	16.15	15.98	16.06	4604200
2006-06-19	16.04	16.18	15.77	15.84	9327600
2006-06-20	15.85	15.96	15.79	15.88	5016000
2006-06-21	15.93	15.96	15.81	15.86	3059400
2006-06-22	15.81	15.86	15.67	15.81	5575600
2006-06-23	15.69	15.98	15.69	15.83	2125000
2006-06-26	15.80	15.91	15.80	15.90	3518200
2006-06-27	15.92	16.03	15.79	15.84	5037800
2006-06-28	15.82	15.94	15.82	15.88	8194200
2006-06-29	15.91	16.12	15.91	16.09	4614200
2006-06-30	16.09	16.21	16.08	16.15	7159200
2006-07-03	16.20	16.33	16.13	16.33	1772400
2006-07-05	16.20	16.33	16.18	16.22	4111800
2006-07-06	16.27	16.29	16.08	16.13	3356800
2006-07-07	16.16	16.33	16.13	16.26	2831800
2006-07-10	16.27	16.40	16.27	16.35	10965200
2006-07-11	16.37	16.49	16.35	16.47	8200000
2006-07-12	16.47	16.50	16.34	16.39	7673400
2006-07-13	16.28	16.48	16.25	16.33	13370800
2006-07-14	16.40	16.40	16.18	16.33	11278200
2006-07-17	16.29	16.43	16.29	16.38	5797600
2006-07-18	16.38	16.43	16.34	16.40	9235800
2006-07-19	16.47	16.67	16.46	16.65	6703400
2006-07-20	16.65	16.78	16.62	16.69	4513200
2006-07-21	16.66	16.83	16.66	16.73	8471800
2006-07-24	16.86	16.91	16.78	16.89	7035600
2006-07-25	16.92	17.00	16.86	16.96	3685400
2006-07-26	17.00	17.06	16.93	17.02	6762600
2006-07-27	17.14	17.14	16.88	16.88	9748800
2006-07-28	16.91	17.11	16.88	17.00	8747400
2006-07-31	17.01	17.07	16.91	16.92	3267400
2006-08-01	16.92	17.13	16.86	17.13	9669600
2006-08-02	17.14	17.20	17.08	17.12	12914200
2006-08-03	17.10	17.15	16.98	17.03	10891200
2006-08-04	17.20	17.21	16.99	17.04	8844800
2006-08-07	17.05	17.12	16.83	16.84	3156800
2006-08-08	16.84	17.07	16.84	17.00	6435400
2006-08-09	17.01	17.13	16.99	17.00	5074200
2006-08-10	17.02	17.03	16.91	16.98	5806400
2006-08-11	17.00	17.01	16.91	16.94	4424200
2006-08-14	17.00	17.11	17.00	17.05	4906600
2006-08-15	17.09	17.21	17.09	17.16	8078000
2006-08-16	17.23	17.24	16.99	17.00	7653800
2006-08-17	17.00	17.00	16.84	16.98	9750600
2006-08-18	16.94	17.18	16.94	17.17	5736400
2006-08-21	17.14	17.25	17.13	17.21	5533600
2006-08-22	17.16	17.30	17.16	17.27	2438200
2006-08-23	17.35	17.35	17.07	17.09	4768000
2006-08-24	17.20	17.20	17.09	17.16	5220000
2006-08-25	17.15	17.22	17.13	17.16	4129400
2006-08-28	17.20	17.33	17.14	17.29	10673600
2006-08-29	17.34	17.35	17.21	17.30	5315600
2006-08-30	17.37	17.37	17.20	17.21	4816800
2006-08-31	17.22	17.44	17.22	17.39	3989800
2006-09-01	17.46	17.46	17.37	17.40	7302200
2006-09-05	17.40	17.44	17.17	17.22	7821800
2006-09-06	17.15	17.24	17.08	17.15	9831400
2006-09-07	17.05	17.19	17.05	17.18	5273800
2006-09-08	17.14	17.22	17.14	17.18	10658800
2006-09-11	17.12	17.20	17.08	17.12	13065000
2006-09-12	17.08	17.28	16.95	17.03	21279200
2006-09-13	17.00	17.07	16.87	17.06	11254400
2006-09-14	16.99	17.16	16.93	16.99	6365400
2006-09-15	16.93	16.93	16.84	16.86	6978000
2006-09-18	16.81	16.90	16.74	16.81	6055800
2006-09-19	16.79	16.89	16.78	16.85	13599200
2006-09-20	16.82	16.91	16.81	16.82	7130800
2006-09-21	16.79	16.84	16.72	16.80	23680800
2006-09-22	16.80	16.81	16.75	16.78	7675800
2006-09-25	16.78	17.07	16.78	17.01	6472000
2006-09-26	16.88	17.46	16.18	16.99	9025200
2006-09-27	16.95	17.23	16.95	17.22	7536000
2006-09-28	17.28	17.30	17.10	17.17	5287200
2006-09-29	17.25	17.25	16.97	17.00	6435600
2006-10-02	17.10	17.22	17.01	17.12	5348600
2006-10-03	17.06	17.25	16.97	17.19	11991000
2006-10-04	17.23	17.26	17.14	17.26	9170600
2006-10-05	17.23	17.47	17.16	17.21	7106400
2006-10-06	17.14	17.18	17.04	17.11	11096000
2006-10-09	17.09	17.14	17.01	17.10	6039800
2006-10-10	17.11	17.22	17.04	17.22	7317200
2006-10-11	17.20	17.29	17.16	17.26	6087200
2006-10-12	17.30	17.30	17.19	17.26	10996600
2006-10-13	17.23	17.29	17.18	17.28	7140400
2006-10-16	17.23	17.36	17.23	17.36	6296000
2006-10-17	17.36	17.49	17.24	17.44	9282400
2006-10-18	17.71	17.71	17.47	17.63	4493200
2006-10-19	17.67	17.75	17.60	17.70	5627200
2006-10-20	17.82	17.83	17.69	17.81	5364800
2006-10-23	17.80	17.89	17.66	17.83	9150000
2006-10-24	17.85	17.87	17.76	17.84	6332800
2006-10-25	17.81	18.08	17.81	18.03	17519600
2006-10-26	18.08	18.08	17.92	17.95	8186600
2006-10-27	17.90	17.95	17.84	17.89	5731000
2006-10-30	17.87	17.94	17.83	17.88	5614400
2006-10-31	17.88	17.95	17.83	17.90	5779000
2006-11-01	17.97	18.07	17.93	18.01	13786800
2006-11-02	17.93	18.02	17.85	17.92	7131600
2006-11-03	18.00	18.00	17.72	17.79	10295800
2006-11-06	17.80	17.80	17.61	17.71	13867800
2006-11-07	17.72	17.85	17.63	17.65	10324400
2006-11-08	17.64	17.90	17.62	17.83	8084400
2006-11-09	17.81	17.90	17.70	17.82	15956200
2006-11-10	17.83	17.97	17.83	17.96	5819000
2006-11-13	17.99	18.02	17.93	17.95	4510200
2006-11-14	17.98	18.04	17.90	18.00	7564200
2006-11-15	18.00	18.00	17.92	17.94	6539600
2006-11-16	17.98	18.09	17.96	18.00	7460000
2006-11-17	18.14	18.14	17.94	18.02	3571200
2006-11-20	18.03	18.05	17.96	17.96	2093400
2006-11-21	17.98	18.02	17.94	17.99	1950600
2006-11-22	17.97	18.08	17.97	18.03	3316000
2006-11-24	18.08	18.10	18.02	18.10	592800
2006-11-27	18.08	18.09	17.88	17.90	4694800
2006-11-28	17.91	18.07	17.82	18.03	3828600
2006-11-29	18.11	18.28	18.06	18.26	6339000
2006-11-30	18.28	18.37	18.21	18.37	5285800
2006-12-01	18.37	18.43	18.28	18.36	5055200
2006-12-04	18.44	18.59	18.37	18.51	3972400
2006-12-05	18.58	18.70	18.53	18.55	8059600
2006-12-06	18.62	18.63	18.46	18.46	3987400
2006-12-07	18.50	18.58	18.40	18.44	6034600
2006-12-08	18.41	18.47	18.31	18.39	3972400
2006-12-11	18.41	18.49	18.39	18.49	3794000
2006-12-12	18.52	18.57	18.44	18.56	5684000
2006-12-13	18.60	18.64	18.52	18.63	3572000
2006-12-14	18.57	18.72	18.57	18.66	5976800
2006-12-15	18.55	18.58	18.43	18.47	5525600
2006-12-18	18.47	18.50	18.31	18.34	3792400
2006-12-19	18.28	18.47	18.24	18.42	4836200
2006-12-20	18.44	18.48	18.36	18.36	2094000
2006-12-21	18.38	18.42	18.27	18.35	8272800
2006-12-22	18.30	18.37	18.24	18.29	5183400
2006-12-26	18.28	18.41	18.25	18.38	2786600
2006-12-27	18.45	18.51	18.41	18.48	2894800
2006-12-28	18.55	18.55	18.37	18.37	2822400
2006-12-29	18.41	18.41	18.30	18.36	2627000
2007-01-03	18.21	18.55	18.21	18.41	8458600
2007-01-04	18.43	18.47	18.33	18.39	5916800
2007-01-05	18.34	18.34	18.00	18.06	7569000
2007-01-08	17.99	18.11	17.97	18.05	4830000
2007-01-09	17.97	18.09	17.94	18.06	4684200
2007-01-10	18.00	18.10	17.98	18.07	3836200
2007-01-11	18.10	18.18	18.02	18.09	9076600
2007-01-12	17.99	18.13	17.86	17.94	20492000
2007-01-16	17.92	18.04	17.92	17.99	8103400
2007-01-17	18.00	18.03	17.93	18.03	3444800
2007-01-18	18.10	18.10	17.95	18.02	4420600
2007-01-19	17.93	18.05	17.85	18.03	4854200
2007-01-22	18.03	18.07	17.99	18.02	5557000
2007-01-23	18.02	18.13	17.94	18.10	6916400
2007-01-24	18.13	18.24	18.08	18.19	5941600
2007-01-25	18.19	18.25	18.12	18.13	8875600
2007-01-26	18.19	18.19	18.04	18.15	4964800
2007-01-29	18.13	18.19	18.11	18.16	4779200
2007-01-30	18.14	18.24	18.14	18.21	3974200
2007-01-31	18.17	18.34	18.13	18.31	12648800
2007-02-01	18.33	18.47	18.32	18.45	5996200
2007-02-02	18.46	18.55	18.30	18.54	4350600
2007-02-05	18.59	18.79	18.50	18.75	6018200
2007-02-06	18.73	18.91	18.73	18.90	5376200
2007-02-07	18.82	18.93	18.82	18.92	3190600
2007-02-08	18.83	19.03	18.83	19.01	3440000
2007-02-09	19.00	19.15	18.93	19.01	7764800
2007-02-12	19.06	19.07	18.95	19.00	4263190
2007-02-13	18.97	19.13	18.97	19.12	6208712
2007-02-14	19.06	19.29	19.06	19.20	5196164
2007-02-15	19.21	19.25	19.08	19.09	12545600
2007-02-16	19.06	19.12	19.00	19.09	5775400
2007-02-20	19.10	19.20	19.06	19.18	4562000
2007-02-21	19.14	19.16	19.02	19.09	3876000
2007-02-22	19.10	19.19	19.02	19.17	4039000
2007-02-23	19.13	19.35	19.09	19.34	7970400
2007-02-26	19.75	20.15	19.72	19.80	15757184
2007-02-27	19.73	19.80	19.00	19.08	13859400
2007-02-28	19.15	19.41	19.13	19.23	12916400
2007-03-01	19.11	19.43	18.94	19.33	11585834
2007-03-02	19.32	19.32	19.03	19.03	15438200
2007-03-05	18.96	19.11	18.74	18.79	5271000
2007-03-06	18.91	19.07	18.84	19.07	12444200
2007-03-07	19.05	19.16	18.99	19.03	4641600
2007-03-08	19.39	19.39	19.04	19.13	5005400
2007-03-09	19.14	19.20	19.02	19.10	6890000
2007-03-12	19.10	19.32	19.05	19.29	14055600
2007-03-13	19.29	19.38	19.01	19.03	7774400
2007-03-14	19.08	19.20	18.88	19.13	15603200
2007-03-15	19.16	19.42	19.06	19.37	18242580
2007-03-16	19.26	19.35	19.14	19.20	4712940
2007-03-19	19.33	19.38	19.19	19.34	6289030
2007-03-20	19.30	19.63	19.27	19.62	6914166
2007-03-21	19.69	19.90	19.50	19.85	8379000
2007-03-22	19.90	19.92	19.73	19.83	8487610
2007-03-23	19.85	19.93	19.75	19.93	7127490
2007-03-26	19.97	20.04	19.81	20.01	7329504
2007-03-27	20.03	20.05	19.89	19.98	5730600
2007-03-28	19.90	20.14	19.90	19.94	5758400
2007-03-29	20.07	20.13	19.93	20.06	4386400
2007-03-30	20.13	20.15	19.68	19.85	14920512
2007-04-02	19.91	20.33	19.90	20.33	10297126
2007-04-03	20.35	20.45	20.25	20.35	8103400
2007-04-04	20.38	20.41	20.23	20.26	6662958
2007-04-05	20.32	20.37	20.22	20.35	4443032
2007-04-09	20.48	20.51	20.39	20.50	6893462
2007-04-10	20.50	20.56	20.45	20.51	5419082
2007-04-11	20.53	20.59	20.43	20.46	8437932
2007-04-12	20.48	20.48	20.25	20.37	6087644
2007-04-13	20.37	20.40	20.27	20.36	4938168
2007-04-16	20.37	20.48	20.34	20.48	3144916
2007-04-17	20.50	20.65	20.43	20.58	5958514
2007-04-18	20.58	20.73	20.55	20.73	2968934
2007-04-19	20.64	20.68	20.53	20.63	8233402
2007-04-20	20.74	20.81	20.63	20.79	5327048
2007-04-23	20.76	20.99	20.76	20.94	8679200
2007-04-24	20.97	21.09	20.89	21.09	5355302
2007-04-25	21.11	21.23	21.10	21.15	5975112
2007-04-26	21.18	21.27	21.06	21.08	4964410
2007-04-27	21.03	21.03	20.88	20.91	8398340
2007-04-30	21.02	21.05	20.75	20.83	9461580
2007-05-01	20.82	21.02	20.73	21.00	6861864
2007-05-02	21.04	21.13	20.98	21.11	5510390
2007-05-03	21.18	21.18	20.99	21.09	3197458
2007-05-04	21.18	21.18	21.02	21.05	5497932
2007-05-07	21.10	21.30	21.08	21.30	4043220
2007-05-08	21.25	21.25	21.09	21.20	5735000
2007-05-09	21.16	21.24	21.11	21.22	4325200
2007-05-10	21.18	21.21	20.97	21.00	7770498
2007-05-11	21.03	21.16	21.00	21.10	7262902
2007-05-14	21.17	21.28	21.17	21.19	4680494
2007-05-15	21.29	21.51	21.27	21.30	10174938
2007-05-16	21.35	21.43	21.30	21.35	7685702
2007-05-17	21.36	21.37	21.25	21.30	5863450
2007-05-18	21.31	21.42	21.30	21.42	4657200
2007-05-21	21.41	21.45	21.36	21.39	6268820
2007-05-22	21.48	21.55	21.33	21.35	9999570
2007-05-23	21.44	21.44	21.01	21.01	15893288
2007-05-24	21.01	21.10	20.48	20.54	29816250
2007-05-25	20.56	20.68	20.30	20.55	25081400
2007-05-29	20.44	20.76	20.44	20.61	21561800
2007-05-30	20.52	20.87	20.48	20.87	17212222
2007-05-31	20.88	20.98	20.80	20.92	12427624
2007-06-01	20.95	21.01	20.74	20.81	23265730
2007-06-04	20.72	20.79	20.56	20.73	21484800
2007-06-05	20.60	20.71	20.35	20.45	31517518
2007-06-06	20.31	20.35	20.06	20.13	30835712
2007-06-07	20.05	20.08	19.48	19.50	54713646
2007-06-08	19.54	19.78	19.43	19.64	39518006
2007-06-11	19.64	20.02	19.61	19.90	19082522
2007-06-12	19.75	19.89	19.58	19.58	22909348
2007-06-13	19.76	20.02	19.73	19.97	16314400
2007-06-14	19.97	20.21	19.97	20.09	15249570
2007-06-15	20.18	20.33	20.13	20.22	26659200
2007-06-18	20.25	20.28	20.00	20.00	16640474
2007-06-19	20.02	20.14	19.92	20.13	13012632
2007-06-20	20.13	20.21	19.54	19.61	19424472
2007-06-21	19.56	19.82	19.48	19.73	20163088
2007-06-22	19.61	19.75	19.34	19.36	16200014
2007-06-25	19.44	20.15	19.35	19.46	18794766
2007-06-26	19.53	20.00	19.35	19.36	25432718
2007-06-27	19.25	19.71	19.20	19.64	24822212
2007-06-28	19.71	19.95	19.63	19.64	19422746
2007-06-29	19.68	19.89	19.53	19.79	21681630
2007-07-02	19.94	21.58	19.81	20.08	9468942
2007-07-03	20.16	20.27	19.97	20.08	10808944
2007-07-05	20.02	20.22	19.77	20.04	19362408
2007-07-06	20.03	20.04	19.74	19.93	12849536
2007-07-09	19.96	20.06	19.95	19.96	7130122
2007-07-10	19.92	19.99	19.69	19.78	12918034
2007-07-11	19.72	19.83	19.69	19.83	13167954
2007-07-12	19.87	20.15	19.87	20.08	14501332
2007-07-13	20.11	20.46	20.09	20.38	13498772
2007-07-16	20.36	20.41	20.08	20.08	17067342
2007-07-17	20.08	20.23	20.06	20.10	14781804
2007-07-18	20.01	20.27	20.00	20.25	17107740
2007-07-19	20.35	20.67	20.27	20.58	20502368
2007-07-20	20.56	20.88	20.24	20.35	15926994
2007-07-23	20.44	20.56	20.34	20.37	9559660
2007-07-24	20.41	20.42	19.67	19.76	20030410
2007-07-25	19.77	19.98	19.43	19.80	26054342
2007-07-26	19.56	19.65	18.96	19.35	36789286
2007-07-27	19.27	19.32	18.78	18.78	25295252
2007-07-30	18.85	19.11	18.69	19.04	23906212
2007-07-31	19.24	19.40	18.85	19.00	28249622
2007-08-01	18.95	19.55	18.95	19.43	32873644
2007-08-02	19.40	19.73	19.40	19.64	18614092
2007-08-03	19.59	19.76	18.87	18.98	28384722
2007-08-06	18.99	19.62	18.72	19.57	21930912
2007-08-07	19.52	20.15	19.39	19.93	20539608
2007-08-08	20.08	20.38	19.93	20.22	25062002
2007-08-09	19.96	20.20	19.68	19.85	24603436
2007-08-10	19.67	19.99	19.39	19.51	25061616
2007-08-13	19.67	19.85	19.58	19.61	15341200
2007-08-14	19.57	19.65	19.18	19.28	13579400
2007-08-15	19.23	19.55	18.92	19.02	16452600
2007-08-16	18.77	19.15	18.35	19.15	36094214
2007-08-17	19.48	19.82	18.87	19.32	37989268
2007-08-20	19.45	19.51	19.11	19.42	14352820
2007-08-21	19.32	19.62	19.28	19.40	13883098
2007-08-22	19.67	19.71	19.46	19.63	11637400
2007-08-23	19.73	19.89	19.60	19.69	26340200
2007-08-24	19.82	19.90	19.59	19.81	12040000
2007-08-27	19.86	19.86	19.21	19.30	54412200
2007-08-28	19.18	19.31	18.99	19.00	22988200
2007-08-29	19.07	19.55	19.07	19.38	10766200
2007-08-30	19.26	19.50	19.18	19.34	10056000
2007-08-31	19.39	19.54	19.23	19.30	11074600
2007-09-04	19.39	19.84	19.35	19.68	9258000
2007-09-05	19.61	19.64	19.41	19.63	13255600
2007-09-06	19.54	19.80	19.51	19.65	9554000
2007-09-07	19.60	19.69	19.39	19.51	11090800
2007-09-10	19.57	19.63	19.36	19.52	9494000
2007-09-11	19.58	19.75	19.51	19.65	10580400
2007-09-12	19.71	19.90	19.66	19.82	6792600
2007-09-13	19.93	19.98	19.82	19.86	8636000
2007-09-14	19.81	19.99	19.78	19.85	7779600
2007-09-17	19.94	19.94	19.74	19.87	5232400
2007-09-18	19.78	20.33	19.63	20.33	10630000
2007-09-19	20.28	20.58	20.26	20.55	14020000
2007-09-20	20.53	20.54	20.27	20.27	7418200
2007-09-21	20.25	20.40	20.16	20.16	8169200
2007-09-24	20.21	20.41	20.21	20.24	8082400
2007-09-25	20.19	20.40	20.16	20.26	8202000
2007-09-26	20.35	20.48	20.29	20.36	9764292
2007-09-27	20.37	20.43	20.17	20.22	10945200
2007-09-28	20.23	20.28	19.90	19.90	7080200
2007-10-01	20.05	20.27	19.96	20.17	11402400
2007-10-02	20.10	20.30	20.10	20.25	4999000
2007-10-03	20.14	20.25	20.13	20.18	10759400
2007-10-04	20.18	20.40	20.18	20.29	7332200
2007-10-05	20.29	20.58	20.29	20.45	9970600
2007-10-08	20.53	20.59	20.38	20.42	5835200
2007-10-09	20.49	20.75	20.44	20.65	8175564
2007-10-10	20.65	20.68	20.49	20.49	5832000
2007-10-11	20.68	20.82	20.53	20.70	11032800
2007-10-12	20.73	20.84	20.65	20.65	7765004
2007-10-15	20.66	20.76	20.35	20.50	10624800
2007-10-16	20.47	20.58	20.38	20.45	9074400
2007-10-17	20.55	20.63	20.25	20.50	10154942
2007-10-18	20.32	20.48	20.31	20.32	5874600
2007-10-19	20.28	20.32	19.81	19.87	12966000
2007-10-22	19.78	20.08	19.67	20.01	8822800
2007-10-23	20.09	20.19	19.91	20.02	7211600
2007-10-24	19.94	20.13	19.82	20.00	10129400
2007-10-25	20.12	20.54	20.08	20.49	10816200
2007-10-26	20.02	20.83	20.02	20.77	9860508
2007-10-29	20.90	21.05	20.86	20.96	5461400
2007-10-30	21.06	21.13	20.85	20.98	7014016
2007-10-31	21.25	21.33	21.00	21.23	11509526
2007-11-01	20.96	21.26	20.79	20.79	12996740
2007-11-02	21.11	21.11	20.76	20.96	12822724
2007-11-05	20.91	21.31	20.86	21.19	20123572
2007-11-06	21.45	21.45	20.92	21.21	9859624
2007-11-07	20.94	21.14	20.71	20.73	21119886
2007-11-08	20.73	21.17	20.60	21.13	16940936
2007-11-09	21.05	21.21	20.89	20.97	11569096
2007-11-12	21.13	21.15	20.60	20.60	16557090
2007-11-13	20.89	20.89	20.44	20.78	11647642
2007-11-14	20.81	20.94	20.65	20.65	7871042
2007-11-15	20.46	20.95	20.46	20.84	11841734
2007-11-16	21.00	21.01	20.61	20.84	8805216
2007-11-19	20.84	21.00	20.77	20.90	7318422
2007-11-20	21.00	21.29	20.98	21.16	15486686
2007-11-21	21.17	21.27	20.97	20.98	11251766
2007-11-23	21.00	21.25	20.82	20.96	2328704
2007-11-26	20.89	21.33	20.88	20.93	11085310
2007-11-27	21.20	21.20	20.84	21.01	12499984
2007-11-28	21.11	21.37	21.01	21.37	9763892
2007-11-29	21.27	21.38	21.15	21.23	7343854
2007-11-30	21.32	21.44	21.30	21.37	15875056
2007-12-03	21.72	21.83	21.37	21.58	7099570
2007-12-04	21.62	21.89	21.41	21.73	15338038
2007-12-05	21.95	22.12	21.80	22.11	13598370
2007-12-06	22.20	22.23	21.89	21.98	8212640
2007-12-07	22.18	22.24	21.95	22.09	12234524
2007-12-10	22.20	22.25	22.10	22.19	6041170
2007-12-11	22.33	22.33	21.67	21.68	12978912
2007-12-12	21.80	22.12	21.53	21.68	15409088
2007-12-13	21.51	22.00	21.51	22.00	9643942
2007-12-14	21.94	21.96	21.59	21.59	9793134
2007-12-17	21.51	21.64	21.31	21.39	8339820
2007-12-18	21.59	21.74	21.45	21.58	8003052
2007-12-19	21.60	21.82	21.50	21.53	6876804
2007-12-20	21.53	21.75	21.42	21.62	8565912
2007-12-21	21.68	21.70	21.50	21.50	9957416
2007-12-24	21.59	21.61	21.50	21.61	4431704
2007-12-26	21.66	21.66	21.45	21.50	3882024
2007-12-27	21.58	21.60	21.29	21.31	5911494
2007-12-28	21.56	21.56	21.33	21.46	3125992
2007-12-31	21.50	21.50	21.16	21.17	3816144
2008-01-02	21.08	21.37	20.95	21.05	9999310
2008-01-03	20.99	21.29	20.99	21.02	10287072
2008-01-04	21.05	21.31	20.93	21.18	14046936
2008-01-07	21.30	21.68	21.20	21.62	18308876
2008-01-08	21.64	22.06	21.62	21.62	19207824
2008-01-09	21.79	21.93	21.60	21.86	18160318
2008-01-10	21.82	22.00	21.61	21.72	16979544
2008-01-11	21.53	21.86	21.53	21.72	10732476
2008-01-14	21.91	21.94	21.64	21.75	9705918
2008-01-15	21.61	21.85	21.46	21.52	17489250
2008-01-16	21.39	21.64	21.10	21.13	19357358
2008-01-17	21.04	21.15	20.28	20.32	28722306
2008-01-18	20.27	20.50	19.83	20.02	21770044
2008-01-22	18.47	19.65	18.03	19.33	27875216
2008-01-23	18.64	20.03	18.64	19.84	29699546
2008-01-24	20.11	20.11	19.30	19.30	26884392
2008-01-25	19.50	19.64	18.93	19.09	25056596
2008-01-28	19.10	19.42	19.09	19.39	11459838
2008-01-29	19.50	19.63	19.36	19.46	12136792
2008-01-30	19.39	19.79	19.25	19.39	13004892
2008-01-31	19.41	19.98	19.14	19.61	8879392
2008-02-01	19.75	20.15	19.73	20.12	8869408
2008-02-04	20.14	20.61	20.14	20.41	9367712
2008-02-05	20.25	20.32	19.73	19.80	12556368
2008-02-06	19.82	20.06	19.67	19.76	8483910
2008-02-07	19.63	19.73	19.46	19.66	14331986
2008-02-08	19.50	19.66	19.43	19.50	9948710
2008-02-11	19.50	19.73	19.46	19.66	6739164
2008-02-12	19.67	20.10	19.67	20.00	8388152
2008-02-13	20.03	20.14	19.83	19.90	11250532
2008-02-14	19.99	20.18	19.64	19.65	10169700
2008-02-15	19.64	19.93	19.42	19.93	7648744
2008-02-19	20.13	20.13	19.69	19.77	7996916
2008-02-20	19.51	19.81	19.51	19.81	9425758
2008-02-21	19.81	19.84	19.37	19.37	10104816
2008-02-22	19.51	19.71	19.32	19.71	11214304
2008-02-25	19.81	19.81	19.56	19.73	12142352
2008-02-26	19.54	20.00	19.54	19.99	8718854
2008-02-27	19.90	19.90	19.51	19.51	14281572
2008-02-28	19.44	19.52	19.28	19.38	12738090
2008-02-29	19.33	19.37	18.75	18.81	20464364
2008-03-03	18.80	19.10	18.75	19.09	12819106
2008-03-04	18.91	19.45	18.86	19.42	15920418
2008-03-05	19.44	19.46	19.10	19.37	12454794
2008-03-06	19.25	19.37	18.96	18.97	14616250
2008-03-07	18.78	18.96	18.68	18.85	22971252
2008-03-10	18.82	18.96	18.65	18.83	14422022
2008-03-11	19.29	19.38	18.90	19.15	16423896
2008-03-12	19.11	19.53	19.08	19.15	9663828
2008-03-13	18.76	19.20	18.76	19.09	15517146
2008-03-14	19.25	19.26	18.69	18.95	14957574
2008-03-17	18.51	19.09	18.51	18.96	10876974
2008-03-18	19.03	19.33	18.95	19.30	8958898
2008-03-19	19.30	19.75	18.82	18.92	11941268
2008-03-20	19.11	19.11	18.05	18.73	14983538
2008-03-24	18.85	19.00	18.66	18.79	11896086
2008-03-25	18.86	18.98	18.73	18.73	8518856
2008-03-26	18.71	19.02	18.71	18.80	10933390
2008-03-27	18.82	19.23	18.82	18.99	14688958
2008-03-28	19.00	19.21	18.80	18.82	10660042
2008-03-31	18.88	19.10	18.78	18.97	7890714
2008-04-01	19.13	19.55	19.10	19.46	17906582
2008-04-02	19.48	19.79	19.48	19.71	5949228
2008-04-03	19.69	19.71	19.40	19.61	9501974
2008-04-04	19.54	20.00	19.52	19.59	15743454
2008-04-07	19.64	19.79	19.53	19.67	7483714
2008-04-08	19.59	19.85	19.59	19.80	8156664
2008-04-09	19.79	19.90	19.66	19.75	9749574
2008-04-10	19.78	19.79	19.56	19.61	8072964
2008-04-11	19.60	19.74	19.57	19.64	14399276
2008-04-14	19.64	19.72	19.54	19.61	4677998
2008-04-15	19.74	19.85	19.67	19.82	8404008
2008-04-16	19.78	20.30	19.77	20.24	9311712
2008-04-17	20.32	20.43	20.17	20.28	7203894
2008-04-18	20.44	20.50	20.20	20.34	7003860
2008-04-21	20.23	20.34	20.03	20.16	7014056
2008-04-22	20.08	20.13	19.97	20.10	7885964
2008-04-23	20.17	20.25	20.04	20.13	5506088
2008-04-24	20.33	20.33	19.98	20.11	10186738
2008-04-25	20.13	20.25	20.08	20.17	7983690
2008-04-28	20.17	20.25	19.83	19.98	12569076
2008-04-29	20.01	20.15	19.97	20.07	8416832
2008-04-30	20.06	20.28	19.94	19.94	7644552
2008-05-01	20.05	20.30	20.02	20.18	17752830
2008-05-02	20.35	20.59	20.30	20.51	8194826
2008-05-05	20.36	20.41	20.11	20.22	7438320
2008-05-06	20.02	20.25	19.92	20.21	5495236
2008-05-07	20.10	20.23	19.89	19.91	6665168
2008-05-08	19.89	20.07	19.81	19.96	7365486
2008-05-09	19.91	20.13	19.78	20.02	6072212
2008-05-12	20.06	20.26	20.01	20.22	5149836
2008-05-13	20.32	20.33	20.05	20.19	5960552
2008-05-14	20.33	20.40	20.15	20.26	7699092
2008-05-15	20.26	20.36	20.16	20.24	7326062
2008-05-16	20.27	20.46	20.24	20.39	5945898
2008-05-19	20.37	20.72	20.37	20.62	4759612
2008-05-20	20.60	20.88	20.60	20.76	9398114
2008-05-21	20.68	20.99	20.63	20.66	8209566
2008-05-22	20.78	20.91	20.59	20.78	6137182
2008-05-23	20.76	20.77	20.40	20.46	3566466
2008-05-27	20.23	20.60	20.23	20.56	5035228
2008-05-28	20.66	20.66	20.45	20.58	5405174
2008-05-29	20.61	20.81	20.53	20.80	5759170
2008-05-30	20.87	20.87	20.60	20.66	6925954
2008-06-02	20.68	20.74	20.38	20.51	10986030
2008-06-03	20.56	20.65	20.29	20.33	9034034
2008-06-04	20.36	20.64	20.31	20.57	8773380
2008-06-05	20.65	20.85	20.47	20.82	5602358
2008-06-06	20.74	20.81	20.27	20.27	9283936
2008-06-09	20.32	20.69	20.28	20.59	7790062
2008-06-10	20.73	20.73	20.37	20.57	7647822
2008-06-11	20.61	20.70	20.42	20.55	9388510
2008-06-12	20.57	20.57	20.38	20.46	7738666
2008-06-13	20.46	20.78	20.43	20.65	19537022
2008-06-16	20.64	20.77	20.42	20.67	6174352
2008-06-17	20.76	20.89	20.72	20.78	8294128
2008-06-18	20.66	20.87	20.61	20.70	7824288
2008-06-19	20.65	20.89	20.64	20.73	8909582
2008-06-20	20.60	20.72	20.34	20.34	14011378
2008-06-23	20.46	20.75	20.46	20.58	8810418
2008-06-24	20.46	20.60	20.41	20.50	9228204
2008-06-25	20.47	20.71	20.47	20.65	10218864
2008-06-26	20.42	20.69	20.04	20.04	11244746
2008-06-27	20.04	20.21	19.86	19.92	12820426
2008-06-30	19.92	20.49	19.90	20.35	14565746
2008-07-01	20.16	20.58	20.10	20.49	23948934
2008-07-02	20.55	20.72	20.36	20.40	8658454
2008-07-03	20.55	20.60	20.19	20.23	10881156
2008-07-07	20.20	20.45	19.88	20.01	13056558
2008-07-08	19.99	20.29	19.90	20.10	19448772
2008-07-09	20.14	20.45	20.12	20.30	9646634
2008-07-10	20.38	20.46	20.29	20.40	11225760
2008-07-11	20.26	20.52	20.05	20.24	18472026
2008-07-14	20.48	20.48	19.96	19.96	13298932
2008-07-15	19.96	20.04	19.71	19.90	15423274
2008-07-16	19.97	19.97	19.41	19.51	14100098
2008-07-17	19.52	19.55	19.03	19.25	23315214
2008-07-18	19.27	19.62	19.13	19.38	13107684
2008-07-21	19.30	19.66	19.26	19.66	18287200
2008-07-22	19.51	19.80	19.48	19.48	10500976
2008-07-23	19.67	19.67	18.99	19.05	16906442
2008-07-24	19.07	19.21	18.75	19.05	12823254
2008-07-25	19.02	19.10	18.79	18.81	12635548
2008-07-28	18.81	19.07	18.75	18.88	10398830
2008-07-29	18.84	18.94	18.76	18.89	8235134
2008-07-30	18.88	19.25	18.85	19.23	10627794
2008-07-31	19.19	19.28	19.04	19.04	10823712
2008-08-01	19.17	19.18	18.45	18.46	19705536
2008-08-04	18.55	18.61	18.23	18.25	13916376
2008-08-05	18.28	18.62	18.12	18.45	17429254
2008-08-06	18.43	18.75	18.40	18.55	11404744
2008-08-07	18.50	18.75	18.26	18.53	10907136
2008-08-08	18.40	18.70	18.34	18.59	11339406
2008-08-11	18.69	18.95	18.55	18.79	9311294
2008-08-12	18.78	18.85	18.40	18.57	11249876
2008-08-13	18.49	18.72	18.44	18.57	7837134
2008-08-14	18.59	18.59	18.33	18.41	8689592
2008-08-15	18.46	18.55	18.42	18.48	5562506
2008-08-18	18.56	18.67	18.48	18.50	5934248
2008-08-19	18.58	18.61	18.48	18.60	4266858
2008-08-20	18.56	18.71	18.47	18.67	6972930
2008-08-21	18.58	18.94	18.55	18.85	8224860
2008-08-22	18.93	19.02	18.88	18.93	5306602
2008-08-25	18.92	18.97	18.64	18.73	6928112
2008-08-26	18.70	19.00	18.68	18.93	5091660
2008-08-27	19.04	19.13	18.91	19.07	5246136
2008-08-28	19.17	19.20	19.05	19.10	3599602
2008-08-29	19.07	19.20	18.83	18.83	4411940
2008-09-02	19.29	19.29	18.55	18.60	12448198
2008-09-03	18.60	18.60	18.24	18.31	6881710
2008-09-04	18.28	18.37	18.02	18.08	8399590
2008-09-05	18.03	18.06	17.62	17.70	12309978
2008-09-08	17.79	18.19	17.79	18.14	13018388
2008-09-09	18.25	18.26	17.52	17.57	17798540
2008-09-10	17.66	17.85	17.61	17.77	8508576
2008-09-11	17.63	17.98	17.45	17.91	16788632
2008-09-12	17.85	18.30	17.85	18.24	12394272
2008-09-15	17.69	18.12	17.61	17.61	16740024
2008-09-16	17.65	17.67	16.59	17.34	37290460
2008-09-17	17.17	17.32	16.50	16.50	30702474
2008-09-18	16.59	17.17	16.53	17.11	35971888
2008-09-19	17.45	18.38	17.05	17.50	18711336
2008-09-22	17.51	17.51	17.02	17.07	11316526
2008-09-23	17.01	17.22	16.77	16.77	7041532
2008-09-24	16.82	16.93	16.61	16.93	6613086
2008-09-25	16.89	17.45	16.89	17.26	8398908
2008-09-26	16.76	17.40	16.76	17.27	6415232
2008-09-29	17.07	17.07	16.26	16.36	15995648
2008-09-30	16.37	16.63	16.29	16.62	6718322
2008-10-01	16.67	16.71	16.24	16.55	13448996
2008-10-02	16.40	16.68	16.10	16.31	10482600
2008-10-03	16.39	16.64	15.99	16.06	16253242
2008-10-06	15.64	16.15	14.75	15.28	19281802
2008-10-07	15.26	15.56	14.61	14.65	18079730
2008-10-08	14.11	14.90	14.01	14.40	20994078
2008-10-09	14.58	14.89	13.43	13.43	19532542
2008-10-10	13.09	13.40	11.64	12.88	29658406
2008-10-13	13.64	14.58	13.11	14.44	12141086
2008-10-14	15.43	15.43	13.75	14.32	22166406
2008-10-15	14.07	14.34	13.20	13.25	17348698
2008-10-16	13.52	13.75	12.68	13.64	21499438
2008-10-17	13.86	14.59	13.28	13.71	22401200
2008-10-20	13.81	14.98	13.80	14.86	19937456
2008-10-21	14.80	14.85	14.29	14.39	14374022
2008-10-22	14.46	14.46	13.11	13.78	19488264
2008-10-23	13.72	14.43	13.22	14.11	31864364
2008-10-24	13.26	14.08	13.19	13.74	27834372
2008-10-27	13.59	13.90	13.20	13.20	15016004
2008-10-28	14.00	14.70	13.19	14.53	15944562
2008-10-29	14.62	14.83	14.07	14.07	17526868
2008-10-30	14.58	14.93	14.31	14.85	20751394
2008-10-31	15.03	15.21	14.44	14.46	23792252
2008-11-03	14.73	14.75	14.36	14.61	12162962
2008-11-04	14.83	15.16	14.67	14.88	15579780
2008-11-05	14.60	14.90	14.36	14.61	17571302
2008-11-06	14.38	14.47	13.66	13.92	19744704
2008-11-07	14.00	14.55	13.79	14.53	16855068
2008-11-10	14.75	14.80	13.92	14.18	16641516
2008-11-11	14.13	14.42	13.77	14.18	15994578
2008-11-12	13.84	14.03	13.71	13.71	13861694
2008-11-13	13.72	14.80	13.60	14.75	29509290
2008-11-14	14.39	15.06	14.13	14.40	26159118
2008-11-17	14.37	14.78	14.07	14.38	20988436
2008-11-18	14.04	14.54	13.89	14.22	24702058
2008-11-19	14.13	14.67	13.89	13.92	21096450
2008-11-20	13.81	14.13	12.99	13.11	31769040
2008-11-21	13.22	14.42	13.22	14.42	38401804
2008-11-24	14.43	14.91	14.22	14.56	20148570
2008-11-25	14.85	15.00	14.38	14.85	23220366
2008-11-26	14.50	14.85	14.35	14.80	19436552
2008-11-28	14.87	15.07	14.55	15.06	5949116
2008-12-01	14.88	14.98	14.06	14.06	18471066
2008-12-02	14.29	14.43	13.97	14.43	22121202
2008-12-03	14.32	14.78	14.13	14.68	19673336
2008-12-04	14.63	14.71	13.83	14.15	22819264
2008-12-05	13.86	14.42	13.50	14.24	23858930
2008-12-08	14.79	14.79	14.25	14.47	16384160
2008-12-09	14.47	14.54	14.15	14.26	17933628
2008-12-10	14.24	14.56	14.24	14.48	11493124
2008-12-11	14.52	14.74	14.26	14.36	12761650
2008-12-12	14.32	14.46	14.00	14.45	13821188
2008-12-15	14.53	14.53	14.04	14.23	13640776
2008-12-16	14.25	14.78	14.25	14.71	14474068
2008-12-17	14.62	14.68	14.21	14.27	18760172
2008-12-18	14.31	14.66	14.29	14.39	19819630
2008-12-19	14.34	14.53	14.18	14.29	15981652
2008-12-22	14.27	14.33	13.95	13.98	12642720
2008-12-23	14.12	14.29	13.88	13.94	6869976
2008-12-24	13.88	14.06	13.88	14.01	2107450
2008-12-26	14.08	14.19	14.03	14.04	2173102
2008-12-29	14.01	14.17	13.89	14.07	3731634
2008-12-30	14.24	14.31	14.11	14.29	7981418
2008-12-31	14.34	14.61	14.31	14.52	8561892
2009-01-02	14.67	14.97	14.51	14.86	10750824
2009-01-05	14.87	15.07	14.81	15.07	13621966
2009-01-06	15.07	15.24	14.79	14.85	19162836
2009-01-07	14.73	14.78	14.56	14.73	9760890
2009-01-08	14.58	14.70	14.53	14.66	16787350
2009-01-09	14.75	14.75	14.48	14.54	8962382
2009-01-12	14.58	14.68	14.50	14.55	9365486
2009-01-13	14.60	14.61	14.17	14.27	15601986
2009-01-14	14.10	14.16	13.78	14.10	13091478
2009-01-15	14.12	14.21	13.88	14.17	15866510
2009-01-16	14.36	14.58	14.25	14.45	12058084
2009-01-20	14.45	14.56	14.19	14.20	11946364
2009-01-21	14.47	14.47	14.03	14.36	12101828
2009-01-22	14.28	14.47	14.20	14.36	13549792
2009-01-23	14.11	14.45	14.03	14.39	15356766
2009-01-26	14.44	14.86	14.41	14.73	12336184
2009-01-27	14.77	14.91	14.64	14.80	9917402
2009-01-28	14.98	15.00	14.45	14.90	14158590
2009-01-29	14.81	15.09	14.72	14.79	16365038
2009-01-30	14.83	14.91	14.37	14.49	16238640
2009-02-02	14.33	14.62	14.21	14.57	14615454
2009-02-03	14.52	14.74	14.44	14.64	13348294
2009-02-04	14.79	14.92	14.62	14.75	16167094
2009-02-05	14.70	14.94	14.61	14.85	16522070
2009-02-06	14.85	15.11	14.73	14.95	15762772
2009-02-09	14.99	15.03	14.71	14.86	14592960
2009-02-10	14.83	14.87	14.34	14.44	19127536
2009-02-11	14.56	14.56	14.26	14.40	17739744
2009-02-12	14.13	14.29	13.90	14.27	23815960
2009-02-13	14.17	14.36	14.15	14.19	13778914
2009-02-17	14.00	14.00	13.51	13.57	18619320
2009-02-18	13.54	13.60	13.27	13.37	17247484
2009-02-19	13.46	13.58	13.36	13.42	15639042
2009-02-20	13.29	13.35	12.88	13.12	22692514
2009-02-23	13.19	13.27	12.73	12.81	11567004
2009-02-24	12.81	13.28	12.81	13.18	15452020
2009-02-25	13.12	13.24	13.01	13.09	13118156
2009-02-26	13.15	13.25	12.82	12.88	13448476
2009-02-27	12.78	12.89	12.46	12.68	18290788
2009-03-02	12.52	12.68	12.19	12.28	22989306
2009-03-03	12.32	12.46	11.76	11.84	12226778
2009-03-04	11.91	12.12	11.78	11.95	11402228
2009-03-05	11.81	11.93	11.40	11.61	22642984
2009-03-06	11.62	11.93	11.32	11.59	19932780
2009-03-09	11.47	11.60	11.24	11.37	20236990
2009-03-10	11.42	11.71	11.39	11.52	17171496
2009-03-11	11.65	11.68	11.48	11.50	18785346
2009-03-12	11.52	11.73	11.41	11.65	13032702
2009-03-13	11.75	11.90	11.72	11.81	14313868
2009-03-16	11.94	12.35	11.89	12.13	17967460
2009-03-17	12.17	12.37	12.03	12.32	12627714
2009-03-18	12.32	12.80	12.17	12.72	17795774
2009-03-19	12.86	12.94	12.68	12.91	17495480
2009-03-20	12.79	12.97	12.63	12.68	15713398
2009-03-23	12.92	13.20	12.81	13.17	14111488
2009-03-24	13.10	13.17	12.88	12.88	12890008
2009-03-25	12.96	13.12	12.68	12.88	14151202
2009-03-26	12.96	13.07	12.72	13.03	13922458
2009-03-27	12.97	12.97	12.81	12.90	15389860
2009-03-30	12.68	12.74	12.49	12.65	17798270
2009-03-31	12.68	13.02	12.63	12.78	15403304
2009-04-01	12.61	12.95	12.49	12.83	11080964
2009-04-02	13.09	13.17	12.80	12.99	18624750
2009-04-03	13.09	13.14	12.95	13.08	10420146
2009-04-06	12.97	13.16	12.87	12.97	11021430
2009-04-07	12.87	13.01	12.71	12.91	9097350
2009-04-08	12.94	13.07	12.84	13.03	8950562
2009-04-09	13.27	13.48	12.91	13.04	12327480
2009-04-13	13.01	13.03	12.80	12.87	9148128
2009-04-14	12.76	12.88	12.64	12.70	12806844
2009-04-15	12.64	12.88	12.64	12.82	9851432
2009-04-16	12.87	12.99	12.79	12.91	40656356
2009-04-17	12.94	12.98	12.82	12.89	13649022
2009-04-20	12.76	12.90	12.74	12.75	9954994
2009-04-21	12.75	12.88	12.72	12.79	7580592
2009-04-22	12.75	12.81	12.59	12.66	12536696
2009-04-23	12.70	12.71	12.57	12.70	12980218
2009-04-24	12.73	12.80	12.57	12.68	11440124
2009-04-27	12.51	12.89	12.51	12.77	11312466
2009-04-28	12.66	12.93	12.66	12.82	9081818
2009-04-29	12.86	12.99	12.84	12.92	13376970
2009-04-30	12.96	13.10	12.78	12.93	17078182
2009-05-01	13.08	13.27	12.85	13.27	6983642
2009-05-04	13.30	13.48	13.21	13.47	15229730
2009-05-05	13.44	13.48	13.28	13.44	7705762
2009-05-06	13.58	13.58	13.30	13.36	9706608
2009-05-07	13.37	13.52	13.34	13.43	13806062
2009-05-08	13.49	13.91	13.45	13.63	16211472
2009-05-11	13.51	13.70	13.49	13.57	7803400
2009-05-12	13.65	13.75	13.54	13.66	9010402
2009-05-13	13.53	13.60	13.28	13.30	14817304
2009-05-14	13.35	13.43	13.13	13.29	9007344
2009-05-15	13.20	13.21	12.83	12.97	20801482
2009-05-18	13.06	13.08	12.82	12.97	10848224
2009-05-19	13.00	13.27	12.96	13.21	13593216
2009-05-20	13.27	13.28	12.96	12.97	14184542
2009-05-21	12.84	12.89	12.76	12.81	11570088
2009-05-22	12.78	13.03	12.78	12.92	9784980
2009-05-26	12.83	13.29	12.79	13.29	14246940
2009-05-27	13.32	13.32	12.99	13.02	11873638
2009-05-28	13.04	13.36	13.04	13.29	12949880
2009-05-29	13.31	13.43	13.18	13.39	10360408
2009-06-01	13.49	13.86	13.43	13.82	17635738
2009-06-02	13.76	13.87	13.64	13.65	13052426
2009-06-03	13.61	13.68	13.29	13.42	12674660
2009-06-04	13.51	13.57	13.43	13.55	7205864
2009-06-05	13.72	13.75	13.44	13.56	12326922
2009-06-08	13.59	13.62	13.33	13.48	12834072
2009-06-09	13.51	13.57	13.38	13.44	8099198
2009-06-10	13.54	13.68	13.47	13.65	27226226
2009-06-11	13.70	14.08	13.65	13.92	27252070
2009-06-12	13.84	14.18	13.75	14.09	23854716
2009-06-15	14.00	14.02	13.69	13.81	14234084
2009-06-16	13.86	13.93	13.68	13.71	13608252
2009-06-17	13.73	13.89	13.67	13.75	18168638
2009-06-18	13.79	14.08	13.77	14.06	23837048
2009-06-19	13.95	14.04	13.71	13.74	19959880
2009-06-22	13.67	13.85	13.58	13.70	20484192
2009-06-23	13.70	13.76	13.52	13.58	16793358
2009-06-24	13.65	13.78	13.59	13.69	11261042
2009-06-25	13.80	13.98	13.57	13.92	17455144
2009-06-26	13.92	14.00	13.79	13.87	6678704
2009-06-29	13.95	14.07	13.84	14.05	8966022
2009-06-30	14.19	14.19	13.79	13.95	13243136
2009-07-01	13.95	14.18	13.93	14.13	15529256
2009-07-02	14.00	14.13	13.71	13.72	18944530
2009-07-06	13.65	13.85	13.57	13.80	13281646
2009-07-07	13.86	13.86	13.50	13.53	17149380
2009-07-08	13.55	13.69	13.36	13.47	17560870
2009-07-09	13.49	13.62	13.35	13.47	12672332
2009-07-10	13.49	13.52	13.35	13.46	13236468
2009-07-13	13.46	13.71	13.38	13.69	12579586
2009-07-14	13.78	13.80	13.61	13.80	11577890
2009-07-15	13.97	14.08	13.83	14.07	15264846
2009-07-16	14.05	14.14	13.88	14.08	8755962
2009-07-17	14.15	14.15	13.89	14.01	7595974
2009-07-20	14.01	14.13	13.92	14.12	8794032
2009-07-21	14.17	14.28	14.11	14.26	13569018
2009-07-22	14.26	14.31	14.13	14.18	11785800
2009-07-23	14.21	14.61	14.17	14.55	15589032
2009-07-24	14.55	14.78	14.46	14.78	10510222
2009-07-27	14.76	14.78	14.64	14.75	6356818
2009-07-28	14.73	14.75	14.39	14.51	9412344
2009-07-29	14.45	14.54	14.27	14.44	10645696
2009-07-30	14.60	14.74	14.49	14.66	12898738
2009-07-31	14.62	14.69	14.46	14.47	10675196
2009-08-03	14.54	14.62	14.45	14.62	12321772
2009-08-04	14.57	14.57	14.38	14.40	12990746
2009-08-05	14.47	14.50	14.21	14.30	9034056
2009-08-06	14.37	14.37	14.23	14.33	10230702
2009-08-07	14.40	14.52	14.33	14.46	14344706
2009-08-10	14.46	14.50	14.30	14.49	6442438
2009-08-11	14.48	14.50	14.37	14.50	5669482
2009-08-12	14.51	14.67	14.40	14.57	9097972
2009-08-13	14.59	14.62	14.43	14.52	11472660
2009-08-14	14.47	14.59	14.38	14.52	7126130
2009-08-17	14.35	14.41	14.29	14.32	9564048
2009-08-18	14.42	14.42	14.25	14.35	9345042
2009-08-19	14.33	14.49	14.29	14.46	7654478
2009-08-20	14.49	14.58	14.40	14.58	7938398
2009-08-21	14.62	14.87	14.60	14.86	14245138
2009-08-24	14.90	14.93	14.78	14.89	6479154
2009-08-25	14.89	14.94	14.79	14.79	6565512
2009-08-26	14.81	14.84	14.68	14.78	6670922
2009-08-27	14.81	14.81	14.67	14.78	9705854
2009-08-28	14.80	14.83	14.66	14.74	6694814
2009-08-31	14.71	14.73	14.58	14.62	14719910
2009-09-01	14.56	14.73	14.48	14.50	13162058
2009-09-02	14.45	14.49	14.35	14.40	10471932
2009-09-03	14.47	14.47	14.31	14.39	7518400
2009-09-04	14.47	14.50	14.37	14.46	11043670
2009-09-08	14.57	14.58	14.44	14.50	6192934
2009-09-09	14.49	14.56	14.46	14.48	9241500
2009-09-10	14.45	14.52	14.38	14.48	10601378
2009-09-11	14.50	14.55	14.44	14.47	14205304
2009-09-14	14.43	14.68	14.40	14.68	13520108
2009-09-15	14.69	14.80	14.60	14.79	8369920
2009-09-16	14.84	15.03	14.71	15.03	11344264
2009-09-17	15.00	15.06	14.91	14.93	10707950
2009-09-18	14.78	14.87	14.78	14.84	9569164
2009-09-21	14.76	14.82	14.66	14.77	12258606
2009-09-22	14.84	14.84	14.70	14.73	9885670
2009-09-23	14.75	14.92	14.67	14.68	19368634
2009-09-24	14.69	14.78	14.64	14.64	9617030
2009-09-25	14.63	14.70	14.60	14.60	5915916
2009-09-28	14.64	14.84	14.59	14.73	7440634
2009-09-29	14.81	14.82	14.67	14.76	11010672
2009-09-30	14.81	14.82	14.58	14.67	13266848
2009-10-01	14.68	14.68	14.39	14.42	18485934
2009-10-02	14.30	14.33	14.21	14.26	12871164
2009-10-05	14.27	14.45	14.18	14.42	13698374
2009-10-06	14.46	14.59	14.42	14.53	7928060
2009-10-07	14.50	14.56	14.43	14.54	6562892
2009-10-08	14.63	14.63	14.51	14.54	18317320
2009-10-09	14.56	14.67	14.48	14.63	9148248
2009-10-12	14.62	14.78	14.62	14.78	4933454
2009-10-13	14.72	14.72	14.61	14.67	9795748
2009-10-14	14.74	14.77	14.60	14.68	15955742
2009-10-15	14.65	14.82	14.65	14.80	15068162
2009-10-16	14.73	14.91	14.68	14.85	15137440
2009-10-19	14.85	15.12	14.79	15.06	17787066
2009-10-20	15.09	15.10	14.85	14.91	12402280
2009-10-21	14.90	15.11	14.89	14.93	16686714
2009-10-22	14.94	14.98	14.81	14.96	8429016
2009-10-23	15.01	15.01	14.67	14.72	14336838
2009-10-26	14.74	14.92	14.48	14.52	24405166
2009-10-27	14.57	14.67	14.44	14.49	21525390
2009-10-28	14.48	14.55	14.32	14.34	31477878
2009-10-29	14.40	14.49	14.32	14.47	15075740
2009-10-30	14.46	14.51	14.18	14.20	26521346
2009-11-02	14.26	14.35	14.05	14.17	16569244
2009-11-03	14.17	14.22	14.09	14.14	16763402
2009-11-04	14.19	14.44	14.18	14.24	15900354
2009-11-05	14.33	14.49	14.32	14.48	12969232
2009-11-06	14.44	14.54	14.39	14.46	14428478
2009-11-09	14.54	14.72	14.52	14.72	9504868
2009-11-10	14.68	14.82	14.67	14.79	11047432
2009-11-11	14.87	14.89	14.71	14.76	11596804
2009-11-12	14.74	14.79	14.54	14.55	10920078
2009-11-13	14.58	14.75	14.53	14.68	16998262
2009-11-16	14.79	14.90	14.75	14.89	15588808
2009-11-17	14.92	14.92	14.77	14.81	10863824
2009-11-18	14.80	14.85	14.72	14.74	9524558
2009-11-19	14.71	14.74	14.52	14.56	12387052
2009-11-20	14.53	14.63	14.52	14.63	14961392
2009-11-23	14.76	14.88	14.70	14.81	14809768
2009-11-24	14.85	14.87	14.74	14.84	14683794
2009-11-25	14.85	15.05	14.84	15.01	12641258
2009-11-27	14.80	14.91	14.69	14.76	11984922
2009-11-30	14.83	14.91	14.76	14.88	11441158
2009-12-01	14.99	15.17	14.96	15.16	21079016
2009-12-02	15.21	15.37	15.17	15.37	26184180
2009-12-03	15.42	15.53	15.30	15.42	19928398
2009-12-04	15.57	15.61	15.14	15.32	40697048
2009-12-07	15.42	15.54	15.19	15.46	22234180
2009-12-08	15.46	15.47	15.27	15.39	30402504
2009-12-09	15.42	15.46	15.33	15.45	19806408
2009-12-10	15.58	15.69	15.50	15.64	24120936
2009-12-11	15.72	15.91	15.64	15.91	25049630
2009-12-14	16.01	16.04	15.88	15.99	27626164
2009-12-15	15.92	15.94	15.82	15.89	13725396
2009-12-16	15.94	15.98	15.81	15.82	24749688
2009-12-17	15.76	15.84	15.68	15.73	17811200
2009-12-18	15.71	15.74	15.52	15.68	22361818
2009-12-21	15.73	15.79	15.68	15.72	10671938
2009-12-22	15.79	15.81	15.58	15.59	21422114
2009-12-23	15.68	15.68	15.55	15.63	10412110
2009-12-24	15.69	15.76	15.62	15.74	3986212
2009-12-28	15.75	15.80	15.69	15.75	19215002
2009-12-29	15.79	15.82	15.74	15.74	9312556
2009-12-30	15.74	15.79	15.70	15.74	4629490
2009-12-31	15.80	15.81	15.50	15.51	11013808
2010-01-04	15.64	15.68	15.51	15.54	16435092
2010-01-05	15.50	15.59	15.28	15.36	36048758
2010-01-06	15.35	15.50	15.35	15.45	25490112
2010-01-07	15.43	15.44	15.32	15.38	13126098
2010-01-08	15.36	15.40	15.26	15.36	12535166
2010-01-11	15.40	15.55	15.38	15.52	17749088
2010-01-12	15.48	15.58	15.40	15.46	16654974
2010-01-13	15.50	15.63	15.43	15.63	15718858
2010-01-14	15.61	15.65	15.49	15.56	9633142
2010-01-15	15.45	15.52	15.29	15.46	25421250
2010-01-19	15.46	15.65	15.42	15.64	11794744
2010-01-20	15.58	15.58	15.33	15.47	19039362
2010-01-21	15.49	15.58	15.20	15.25	25810438
2010-01-22	15.25	15.25	14.91	14.91	25408506
2010-01-25	15.05	15.07	14.88	15.01	14953474
2010-01-26	15.00	15.13	14.92	15.07	15081728
2010-01-27	15.08	15.08	14.79	14.97	28598356
2010-01-28	14.95	15.06	14.78	14.86	28127338
2010-01-29	14.86	14.94	14.74	14.77	19145588
2010-02-01	14.78	14.87	14.68	14.86	13380854
2010-02-02	14.90	14.99	14.74	14.98	13107766
2010-02-03	14.90	14.96	14.83	14.88	7964800
2010-02-04	14.81	14.84	14.49	14.49	14481584
2010-02-05	14.52	14.52	14.23	14.46	19976486
2010-02-08	14.48	14.56	14.29	14.30	10249356
2010-02-09	14.42	14.61	14.37	14.44	17430504
2010-02-10	14.47	14.47	14.25	14.38	13144328
2010-02-11	14.39	14.48	14.23	14.46	16219896
2010-02-12	14.38	14.42	14.28	14.41	20126666
2010-02-16	14.43	14.66	14.43	14.66	12028736
2010-02-17	14.73	14.75	14.57	14.60	12895026
2010-02-18	14.52	14.72	14.50	14.68	11053654
2010-02-19	14.66	14.94	14.60	14.88	11193144
2010-02-22	15.00	15.03	14.79	14.80	11315768
2010-02-23	14.76	14.83	14.66	14.70	11088572
2010-02-24	14.74	14.77	14.56	14.72	9981460
2010-02-25	14.53	14.69	14.45	14.69	14762752
2010-02-26	14.65	14.72	14.55	14.57	16631358
2010-03-01	14.62	14.81	14.62	14.78	9867100
2010-03-02	14.79	14.89	14.79	14.83	9430874
2010-03-03	14.86	14.92	14.78	14.80	7253350
2010-03-04	14.83	14.84	14.73	14.83	10826484
2010-03-05	14.90	15.01	14.84	14.98	10380832
2010-03-08	15.04	15.04	14.97	14.98	6968646
2010-03-09	14.97	15.00	14.93	14.96	7874250
2010-03-10	14.99	15.00	14.90	14.97	7696300
2010-03-11	14.95	15.02	14.90	15.02	7330288
2010-03-12	15.04	15.07	14.89	14.92	11438452
2010-03-15	14.92	14.98	14.88	14.98	7583724
2010-03-16	14.96	15.16	14.95	15.15	11058342
2010-03-17	15.19	15.23	15.12	15.20	11782056
2010-03-18	15.17	15.25	15.09	15.13	8634082
2010-03-19	15.04	15.09	14.88	14.98	11531946
2010-03-22	14.92	14.94	14.83	14.88	10220430
2010-03-23	14.92	14.94	14.84	14.94	11646414
2010-03-24	14.89	14.94	14.77	14.79	13198656
2010-03-25	14.81	14.86	14.68	14.69	20968156
2010-03-26	14.69	14.79	14.65	14.73	16545032
2010-03-29	14.78	14.91	14.77	14.91	17222548
2010-03-30	14.89	14.97	14.86	14.87	11132000
2010-03-31	14.85	14.91	14.75	14.83	12073652
2010-04-01	14.90	15.06	14.88	15.04	10570902
2010-04-05	15.07	15.13	15.01	15.13	7100346
2010-04-06	15.01	15.25	15.01	15.25	8051112
2010-04-07	15.21	15.22	15.05	15.10	11670640
2010-04-08	15.04	15.07	14.96	15.01	9548624
2010-04-09	15.03	15.12	14.91	15.12	13211232
2010-04-12	15.14	15.20	15.13	15.16	9267258
2010-04-13	15.16	15.16	15.00	15.08	10481036
2010-04-14	15.08	15.13	15.02	15.10	9546400
2010-04-15	15.07	15.11	15.01	15.09	9531220
2010-04-16	15.06	15.09	14.88	14.92	15382748
2010-04-19	14.89	14.96	14.84	14.93	10570900
2010-04-20	15.03	15.12	15.00	15.12	7268028
2010-04-21	15.14	15.16	15.04	15.14	10072682
2010-04-22	15.07	15.21	15.03	15.19	12909112
2010-04-23	15.20	15.32	15.10	15.31	8980130
2010-04-26	15.30	15.36	15.24	15.25	11290892
2010-04-27	15.19	15.29	14.98	14.99	12714402
2010-04-28	15.05	15.17	14.98	15.15	13879222
2010-04-29	15.19	15.28	15.11	15.16	6557962
2010-04-30	15.18	15.37	15.17	15.22	9982924
2010-05-03	15.28	15.46	15.23	15.42	11307246
2010-05-04	15.33	15.35	15.08	15.15	18681458
2010-05-05	15.03	15.24	14.98	15.05	18378820
2010-05-06	15.00	15.04	12.88	14.63	36348566
2010-05-07	14.51	14.80	14.34	14.55	35338474
2010-05-10	14.89	15.10	14.82	15.00	19012516
2010-05-11	14.93	15.19	14.86	15.03	14452032
2010-05-12	15.05	15.20	14.99	15.16	10454026
2010-05-13	15.15	15.30	15.07	15.09	14103432
2010-05-14	15.03	15.12	14.89	14.97	15085238
2010-05-17	15.00	15.05	14.75	14.98	16954408
2010-05-18	15.05	15.11	14.81	14.84	15573812
2010-05-19	14.78	14.83	14.59	14.69	17104826
2010-05-20	14.46	14.51	14.23	14.25	22450194
2010-05-21	14.03	14.33	14.00	14.31	19750622
2010-05-24	14.31	14.41	14.17	14.18	13608376
2010-05-25	13.91	14.11	13.72	14.10	27062548
2010-05-26	14.25	14.27	14.03	14.10	15142510
2010-05-27	14.21	14.38	14.20	14.37	10845004
2010-05-28	14.39	14.51	14.33	14.38	14657894
2010-06-01	14.30	14.35	14.04	14.05	21627128
2010-06-02	14.12	14.36	14.05	14.34	12253842
2010-06-03	14.37	14.51	14.36	14.49	13973640
2010-06-04	14.33	14.35	14.02	14.06	17779546
2010-06-07	14.17	14.34	14.06	14.15	15210564
2010-06-08	14.13	14.36	14.09	14.33	22058842
2010-06-09	14.43	14.44	14.21	14.25	12348282
2010-06-10	14.36	14.63	14.36	14.60	12381430
2010-06-11	14.47	14.63	14.44	14.61	12052064
2010-06-14	14.69	14.80	14.67	14.70	10817878
2010-06-15	14.80	14.98	14.77	14.98	9565004
2010-06-16	14.86	15.13	14.86	15.08	12672946
2010-06-17	15.13	15.20	14.97	15.19	14703822
2010-06-18	15.05	15.08	14.98	15.04	9589234
2010-06-21	15.12	15.17	14.86	14.94	12426526
2010-06-22	14.94	14.94	14.53	14.57	21313398
2010-06-23	14.56	14.57	14.35	14.44	24846862
2010-06-24	14.38	14.56	14.35	14.36	14830150
2010-06-25	14.40	14.48	14.25	14.42	7795232
2010-06-28	14.47	14.59	14.34	14.52	12958470
2010-06-29	14.38	14.39	14.16	14.22	17481220
2010-06-30	14.17	14.37	14.08	14.13	12950196
2010-07-01	14.11	14.16	13.96	14.07	19980920
2010-07-02	14.09	14.17	14.04	14.08	12074342
2010-07-06	14.20	14.33	14.12	14.25	17569644
2010-07-07	14.25	14.71	14.25	14.69	14888202
2010-07-08	14.73	14.82	14.68	14.80	12771088
2010-07-09	14.78	14.92	14.73	14.90	14533344
2010-07-12	14.88	14.97	14.82	14.95	8277354
2010-07-13	15.03	15.10	14.92	15.00	17668944
2010-07-14	14.92	15.03	14.86	15.01	12642812
2010-07-15	15.00	15.15	14.91	15.11	15533044
2010-07-16	15.04	15.09	14.83	14.85	16470284
2010-07-19	14.90	15.13	14.88	15.08	13888494
2010-07-20	14.85	15.22	14.85	15.21	13488930
2010-07-21	15.20	15.21	14.90	14.98	13235830
2010-07-22	15.10	15.29	15.10	15.22	11061706
2010-07-23	15.23	15.26	15.11	15.24	14284322
2010-07-26	15.23	15.35	15.23	15.35	10124400
2010-07-27	15.41	15.60	15.36	15.58	43369284
2010-07-28	15.57	15.58	15.47	15.50	16140096
2010-07-29	15.52	15.60	15.21	15.26	16628400
2010-07-30	15.18	15.27	15.09	15.19	18164866
2010-08-02	15.39	15.50	15.32	15.50	15256076
2010-08-03	15.45	15.56	15.41	15.43	8496676
2010-08-04	15.46	15.49	15.33	15.49	10255606
2010-08-05	15.37	15.48	15.33	15.47	7330598
2010-08-06	15.39	15.50	15.28	15.50	12656838
2010-08-09	15.53	15.62	15.52	15.55	9402188
2010-08-10	15.51	15.73	15.40	15.64	18468176
2010-08-11	15.45	15.47	15.32	15.33	19025848
2010-08-12	15.19	15.35	15.16	15.30	12931044
2010-08-13	15.26	15.45	15.24	15.35	11773480
2010-08-16	15.30	15.39	15.17	15.35	16905970
2010-08-17	15.51	15.59	15.39	15.50	13947456
2010-08-18	15.47	15.53	15.30	15.42	41010438
2010-08-19	15.35	15.38	15.11	15.20	20176538
2010-08-20	15.17	15.27	15.08	15.24	16249402
2010-08-23	15.28	15.46	15.27	15.34	11019108
2010-08-24	15.22	15.47	15.18	15.36	27474748
2010-08-25	15.30	15.39	15.18	15.35	21424090
2010-08-26	15.40	15.40	15.24	15.28	13727634
2010-08-27	15.29	15.58	15.22	15.57	19852260
2010-08-30	15.56	15.57	15.34	15.34	16782252
2010-08-31	15.31	15.47	15.20	15.41	17872778
2010-09-01	15.53	15.77	15.48	15.74	16517028
2010-09-02	15.76	15.78	15.61	15.74	12011658
2010-09-03	15.79	15.82	15.67	15.81	10719530
2010-09-07	15.78	15.87	15.73	15.73	9852540
2010-09-08	15.77	15.81	15.65	15.66	9785356
2010-09-09	15.76	15.85	15.75	15.81	10804312
2010-09-10	15.78	15.78	15.66	15.72	12467338
2010-09-13	15.87	15.87	15.75	15.78	9900924
2010-09-14	15.78	15.82	15.67	15.76	10362922
2010-09-15	15.73	15.74	15.62	15.67	11759714
2010-09-16	15.64	15.67	15.55	15.61	10643356
2010-09-17	15.53	15.55	15.38	15.43	19927758
2010-09-20	15.49	15.65	15.43	15.63	11507680
2010-09-21	15.65	15.66	15.52	15.55	14738126
2010-09-22	15.54	15.72	15.54	15.66	16023472
2010-09-23	15.58	15.66	15.47	15.48	13658640
2010-09-24	15.65	15.78	15.63	15.73	9953700
2010-09-27	15.76	15.84	15.71	15.76	18805546
2010-09-28	15.78	15.84	15.66	15.77	10301098
2010-09-29	15.76	15.80	15.64	15.74	9843774
2010-09-30	15.83	15.86	15.66	15.69	22046274
2010-10-01	15.71	15.83	15.67	15.78	12855946
2010-10-04	15.80	15.88	15.67	15.75	9369208
2010-10-05	15.85	15.94	15.82	15.92	9063744
2010-10-06	15.92	15.93	15.79	15.85	9214044
2010-10-07	15.90	15.95	15.82	15.88	7398922
2010-10-08	15.90	15.94	15.83	15.93	7692456
2010-10-11	15.95	15.99	15.88	15.93	7472108
2010-10-12	15.97	15.97	15.79	15.87	8046740
2010-10-13	16.00	16.00	15.87	15.93	8173992
2010-10-14	15.93	15.99	15.83	15.90	8289080
2010-10-15	16.00	16.00	15.86	15.95	11576016
2010-10-18	15.99	16.14	15.95	15.95	8936444
2010-10-19	15.99	16.11	15.93	15.98	16859244
2010-10-20	16.03	16.20	16.02	16.11	7864420
2010-10-21	16.15	16.19	15.95	16.04	11777856
2010-10-22	16.05	16.07	15.88	15.95	8583756
2010-10-25	16.04	16.04	15.87	15.90	10554800
2010-10-26	15.86	15.89	15.79	15.86	7782378
2010-10-27	15.78	15.81	15.63	15.80	12012654
2010-10-28	15.87	15.89	15.76	15.84	10752504
2010-10-29	15.78	15.89	15.74	15.86	8346650
2010-11-01	15.92	15.98	15.63	15.71	14704236
2010-11-02	15.81	15.93	15.81	15.89	8272168
2010-11-03	15.94	15.96	15.75	15.86	17264918
2010-11-04	16.06	16.06	15.96	16.03	17655180
2010-11-05	16.01	16.05	15.96	16.03	10714776
2010-11-08	16.01	16.01	15.88	15.94	7556838
2010-11-09	15.97	16.02	15.83	15.88	18792456
2010-11-10	15.86	15.90	15.70	15.81	15477752
2010-11-11	15.77	15.81	15.74	15.80	9815056
2010-11-12	15.75	15.75	15.61	15.67	14601844
2010-11-15	15.73	15.82	15.72	15.72	7237124
2010-11-16	15.67	15.69	15.45	15.54	18553166
2010-11-17	15.56	15.60	15.50	15.53	10811674
2010-11-18	15.66	15.67	15.55	15.63	8854636
2010-11-19	15.58	15.64	15.46	15.57	8740990
2010-11-22	15.55	15.64	15.46	15.61	8576126
2010-11-23	15.50	15.50	15.39	15.44	12616282
2010-11-24	15.53	15.55	15.47	15.53	6621592
2010-11-26	15.45	15.56	15.40	15.43	3941228
2010-11-29	15.39	15.43	15.26	15.40	12281978
2010-11-30	15.27	15.45	15.27	15.38	11269104
2010-12-01	15.55	15.58	15.46	15.56	11564860
2010-12-02	15.54	15.61	15.48	15.61	18896348
2010-12-03	15.55	15.66	15.51	15.64	11822640
2010-12-06	15.64	15.66	15.58	15.60	8321612
2010-12-07	15.68	15.71	15.48	15.49	19988772
2010-12-08	15.53	15.56	15.40	15.44	16934126
2010-12-09	15.51	15.52	15.42	15.50	12822464
2010-12-10	15.53	15.59	15.52	15.56	8993744
2010-12-13	15.59	15.67	15.58	15.63	12753134
2010-12-14	15.68	15.74	15.64	15.68	10133924
2010-12-15	15.65	15.70	15.54	15.54	21285610
2010-12-16	15.56	15.69	15.48	15.68	11197520
2010-12-17	15.49	15.58	15.41	15.58	12322216
2010-12-20	15.61	15.64	15.54	15.60	9992332
2010-12-21	15.61	15.66	15.58	15.60	6414880
2010-12-22	15.60	15.71	15.60	15.67	6778548
2010-12-23	15.69	15.73	15.65	15.68	5748012
2010-12-27	15.68	15.75	15.62	15.69	4283102
2010-12-28	15.71	15.75	15.64	15.75	2358124
2010-12-29	15.77	15.77	15.66	15.69	3709538
2010-12-30	15.67	15.74	15.65	15.67	4951250
2010-12-31	15.67	15.73	15.65	15.67	4342590
2011-01-03	15.74	15.79	15.67	15.75	7072662
2011-01-04	15.75	15.86	15.65	15.82	9962826
2011-01-05	15.77	15.79	15.70	15.72	9197604
2011-01-06	15.74	15.75	15.62	15.74	11414128
2011-01-07	15.76	15.80	15.65	15.79	10183984
2011-01-10	15.75	15.75	15.62	15.71	12714358
2011-01-11	15.77	15.80	15.68	15.73	6373286
2011-01-12	15.77	15.89	15.77	15.81	8379482
2011-01-13	15.82	15.84	15.73	15.80	13599578
2011-01-14	15.78	15.88	15.75	15.87	11002032
2011-01-18	15.87	15.93	15.84	15.91	7189396
2011-01-19	15.92	15.95	15.85	15.87	9649664
2011-01-20	15.89	16.03	15.88	15.99	17226000
2011-01-21	16.09	16.09	15.94	15.98	15209968
2011-01-24	16.01	16.11	15.98	16.07	7321944
2011-01-25	16.04	16.10	15.97	16.04	17033714
2011-01-26	16.06	16.06	15.94	15.98	11109154
2011-01-27	15.94	16.08	15.94	16.04	7008796
2011-01-28	16.05	16.08	15.82	15.83	11324780
2011-01-31	15.90	15.92	15.83	15.86	8025636
2011-02-01	15.95	16.03	15.88	16.02	10589242
2011-02-02	15.97	16.01	15.92	15.93	6289912
2011-02-03	15.92	16.02	15.86	16.00	14835574
2011-02-04	15.98	16.01	15.80	15.90	9854622
2011-02-07	15.90	16.02	15.89	16.00	7444326
2011-02-08	16.02	16.03	15.96	16.00	7482312
2011-02-09	15.98	16.02	15.92	16.00	8580272
2011-02-10	15.99	16.05	15.98	16.03	8491684
2011-02-11	16.00	16.09	15.97	16.00	18505662
2011-02-14	15.99	16.01	15.83	15.89	8268774
2011-02-15	15.89	15.96	15.83	15.94	6451108
2011-02-16	15.96	15.98	15.82	15.90	10826492
2011-02-17	15.94	15.98	15.89	15.93	16347278
2011-02-18	15.94	15.98	15.90	15.96	5956534
2011-02-22	15.85	15.94	15.82	15.89	12023774
2011-02-23	15.87	15.95	15.83	15.85	10838184
2011-02-24	15.82	15.89	15.75	15.79	14180890
2011-02-25	15.82	15.89	15.78	15.88	7895838
2011-02-28	15.93	16.11	15.90	16.06	24614906
2011-03-01	16.00	16.12	15.89	15.89	24309228
2011-03-02	15.90	15.97	15.86	15.92	11519590
2011-03-03	16.00	16.13	16.00	16.10	11559170
2011-03-04	16.09	16.12	15.89	16.00	14681022
2011-03-07	16.07	16.19	16.03	16.07	21610776
2011-03-08	16.12	16.28	16.07	16.25	13443706
2011-03-09	16.25	16.45	16.23	16.41	26211526
2011-03-10	16.35	16.36	16.22	16.22	21713834
2011-03-11	16.20	16.32	16.17	16.26	10063696
2011-03-14	16.08	16.10	15.94	16.05	37948054
2011-03-15	15.75	15.83	15.68	15.74	28511936
2011-03-16	15.72	15.76	15.37	15.49	30688500
2011-03-17	15.64	15.65	15.40	15.52	24050396
2011-03-18	15.54	15.58	15.38	15.44	18199460
2011-03-21	15.61	15.67	15.55	15.62	10174604
2011-03-22	15.65	15.72	15.58	15.64	14539376
2011-03-23	15.63	15.67	15.54	15.64	11243750
2011-03-24	15.74	15.74	15.60	15.70	12394182
2011-03-25	15.70	15.77	15.68	15.70	6756328
2011-03-28	15.71	15.79	15.64	15.64	9179584
2011-03-29	15.65	15.81	15.60	15.79	10876136
2011-03-30	15.88	16.04	15.84	15.98	11149430
2011-03-31	15.97	15.99	15.90	15.94	11007394
2011-04-01	16.05	16.08	15.98	16.06	12353516
2011-04-04	16.10	16.10	16.00	16.05	7948220
2011-04-05	16.05	16.06	15.98	15.99	8049176
2011-04-06	16.06	16.13	16.01	16.10	7539780
2011-04-07	16.08	16.10	15.98	16.04	10679996
2011-04-08	16.11	16.12	15.92	15.99	11923672
2011-04-11	15.96	15.99	15.75	15.78	18691552
2011-04-12	15.74	15.82	15.68	15.74	17062584
2011-04-13	15.80	15.91	15.78	15.78	10610648
2011-04-14	15.71	15.91	15.70	15.88	11562286
2011-04-15	15.92	16.10	15.90	16.05	14323214
2011-04-18	15.96	16.01	15.82	15.91	14300456
2011-04-19	15.94	15.95	15.87	15.92	11314948
2011-04-20	16.05	16.14	16.02	16.12	11739154
2011-04-21	16.12	16.13	16.06	16.12	8131448
2011-04-25	16.14	16.17	16.08	16.14	5010446
2011-04-26	16.15	16.29	16.15	16.27	10557608
2011-04-27	16.32	16.43	16.28	16.40	12215970
2011-04-28	16.39	16.56	16.38	16.55	13521196
2011-04-29	16.53	16.59	16.48	16.58	17474186
2011-05-02	16.61	16.66	16.56	16.59	11099718
2011-05-03	16.59	16.81	16.53	16.69	32849252
2011-05-04	16.69	16.72	16.57	16.67	17292824
2011-05-05	16.65	16.66	16.48	16.55	11468590
2011-05-06	16.71	16.77	16.58	16.65	11481418
2011-05-09	16.63	16.70	16.56	16.68	7844782
2011-05-10	16.76	16.96	16.73	16.92	17158440
2011-05-11	16.92	16.92	16.78	16.87	8204260
2011-05-12	16.87	17.05	16.84	17.04	11770036
2011-05-13	17.08	17.09	16.87	16.96	13825108
2011-05-16	16.94	17.13	16.94	16.98	16225616
2011-05-17	16.93	17.11	16.93	17.10	17421686
2011-05-18	17.09	17.12	16.95	17.05	10900798
2011-05-19	17.05	17.12	17.01	17.09	6405312
2011-05-20	17.07	17.15	16.99	17.07	8947986
2011-05-23	16.91	17.05	16.86	16.87	12043298
2011-05-24	16.87	16.94	16.84	16.85	8917058
2011-05-25	16.81	16.90	16.68	16.82	12542218
2011-05-26	16.78	16.84	16.68	16.81	7603560
2011-05-27	16.84	16.91	16.78	16.81	9001710
2011-05-31	16.96	16.97	16.84	16.94	12757376
2011-06-01	16.92	16.93	16.76	16.76	14331468
2011-06-02	16.75	16.75	16.60	16.71	12404422
2011-06-03	16.56	16.69	16.49	16.60	12185646
2011-06-06	16.57	16.59	16.47	16.52	10577220
2011-06-07	16.59	16.70	16.54	16.54	20294020
2011-06-08	16.57	16.63	16.51	16.58	16019314
2011-06-09	16.61	16.67	16.52	16.60	11380086
2011-06-10	16.55	16.59	16.49	16.49	16679738
2011-06-13	16.54	16.62	16.47	16.56	10379308
2011-06-14	16.70	16.70	16.52	16.63	14233864
2011-06-15	16.55	16.65	16.38	16.42	15316386
2011-06-16	16.46	16.62	16.45	16.55	16501880
2011-06-17	16.56	16.59	16.46	16.50	15607454
2011-06-20	16.46	16.60	16.38	16.59	8390062
2011-06-21	16.66	16.68	16.54	16.60	10242346
2011-06-22	16.57	16.60	16.47	16.49	10231752
2011-06-23	16.38	16.40	16.22	16.35	19105890
2011-06-24	16.39	16.53	16.38	16.40	10383936
2011-06-27	16.42	16.55	16.42	16.52	7287498
2011-06-28	16.53	16.64	16.51	16.60	11498924
2011-06-29	16.65	16.71	16.59	16.71	11853754
2011-06-30	16.75	16.76	16.61	16.74	8925822
2011-07-01	16.74	16.97	16.72	16.94	18167712
2011-07-05	16.94	16.95	16.82	16.84	11914430
2011-07-06	16.83	16.93	16.77	16.88	8100520
2011-07-07	16.99	17.00	16.86	16.95	15664724
2011-07-08	16.86	16.90	16.78	16.88	11853796
2011-07-11	16.77	16.77	16.63	16.70	14947734
2011-07-12	16.67	16.88	16.63	16.78	12162786
2011-07-13	16.84	16.88	16.70	16.73	8916684
2011-07-14	16.74	16.81	16.63	16.66	14800008
2011-07-15	16.67	16.73	16.59	16.68	12068718
2011-07-18	16.65	16.67	16.49	16.52	13086462
2011-07-19	16.57	16.69	16.45	16.67	16034312
2011-07-20	16.68	16.82	16.63	16.77	7255170
2011-07-21	16.83	17.05	16.83	17.02	15102074
2011-07-22	17.06	17.06	16.89	16.91	8861236
2011-07-25	16.80	17.03	16.80	16.97	9770928
2011-07-26	17.00	17.00	16.87	16.91	9646090
2011-07-27	16.88	16.95	16.83	16.86	27636948
2011-07-28	16.86	16.87	16.74	16.76	11278570
2011-07-29	16.61	16.73	16.54	16.59	20401098
2011-08-01	16.74	16.76	16.52	16.63	15103062
2011-08-02	16.57	16.61	16.35	16.35	18738584
2011-08-03	16.37	16.38	16.14	16.35	25965220
2011-08-04	16.21	16.30	15.82	15.82	34056566
2011-08-05	15.95	16.08	15.65	15.95	43934774
2011-08-08	15.72	15.86	15.04	15.11	35655966
2011-08-09	15.40	15.63	14.73	15.60	49462692
2011-08-10	15.40	15.70	15.24	15.30	33671212
2011-08-11	15.35	16.11	15.35	15.95	34932944
2011-08-12	16.06	16.14	15.78	15.85	19407514
2011-08-15	15.99	16.43	15.96	16.41	55673276
2011-08-16	16.27	16.42	16.18	16.37	22603800
2011-08-17	16.46	16.65	16.43	16.49	27988730
2011-08-18	16.25	16.35	16.05	16.30	45016480
2011-08-19	16.16	16.34	16.09	16.20	30334570
2011-08-22	16.44	16.44	16.07	16.16	39636412
2011-08-23	16.27	16.45	16.06	16.45	31454830
2011-08-24	16.42	16.80	16.41	16.80	28611118
2011-08-25	16.86	16.86	16.45	16.53	28569750
2011-08-26	16.46	16.59	16.12	16.50	25043612
2011-08-29	16.67	16.84	16.65	16.83	29714048
2011-08-30	16.81	16.90	16.74	16.84	15509188
2011-08-31	16.90	17.00	16.86	16.95	19287396
2011-09-01	16.97	17.04	16.83	16.84	21342212
2011-09-02	16.62	16.76	16.61	16.65	17824826
2011-09-06	16.32	16.58	16.20	16.57	23133040
2011-09-07	16.70	16.77	16.61	16.75	15139164
2011-09-08	16.71	16.90	16.65	16.74	13686478
2011-09-09	16.63	16.63	16.30	16.40	28151270
2011-09-12	16.32	16.54	16.25	16.54	15300640
2011-09-13	16.59	16.65	16.42	16.63	14349448
2011-09-14	16.72	16.90	16.52	16.76	14049278
2011-09-15	16.93	17.02	16.80	16.97	11821838
2011-09-16	16.82	17.04	16.82	16.99	16131080
2011-09-19	16.81	16.96	16.75	16.90	14561416
2011-09-20	17.04	17.36	16.95	17.14	36418214
2011-09-21	17.14	17.24	16.83	16.83	27544404
2011-09-22	16.55	16.61	16.37	16.54	55260096
2011-09-23	16.50	16.79	16.47	16.71	24047394
2011-09-26	16.77	16.86	16.67	16.84	21931802
2011-09-27	17.06	17.08	16.83	16.90	18339722
2011-09-28	16.98	17.01	16.71	16.73	25067018
2011-09-29	16.95	17.03	16.81	17.00	24465846
2011-09-30	16.85	17.02	16.81	16.81	20922916
2011-10-03	16.80	16.94	16.41	16.41	30663308
2011-10-04	16.34	16.37	15.97	16.33	44542106
2011-10-05	16.34	16.41	16.11	16.34	26162728
2011-10-06	16.36	16.63	16.34	16.63	24385492
2011-10-07	16.66	16.81	16.60	16.70	21215946
2011-10-10	16.83	17.04	16.83	17.03	13592276
2011-10-11	16.96	16.99	16.78	16.87	24194744
2011-10-12	16.94	16.94	16.79	16.83	12905926
2011-10-13	16.78	16.86	16.63	16.83	15607644
2011-10-14	16.90	17.00	16.85	16.99	19249732
2011-10-17	16.89	17.01	16.89	16.92	9453606
2011-10-18	16.86	17.14	16.80	17.04	21847056
2011-10-19	17.03	17.30	17.02	17.06	17596848
2011-10-20	17.05	17.22	17.04	17.15	11312870
2011-10-21	17.28	17.45	17.28	17.44	14989172
2011-10-24	17.48	17.48	17.32	17.37	17131080
2011-10-25	17.33	17.37	17.14	17.17	19350912
2011-10-26	17.31	17.35	17.15	17.24	16726958
2011-10-27	17.54	17.73	17.50	17.65	26383594
2011-10-28	17.64	17.64	17.42	17.51	23863964
2011-10-31	17.41	17.59	17.40	17.43	11419076
2011-11-01	17.18	17.30	17.03	17.06	24403932
2011-11-02	17.28	17.49	17.28	17.36	19183918
2011-11-03	17.41	17.63	17.39	17.57	20841254
2011-11-04	17.48	17.52	17.28	17.49	11266114
2011-11-07	17.51	17.60	17.38	17.59	10075278
2011-11-08	17.63	17.70	17.47	17.70	12199438
2011-11-09	17.49	17.53	17.28	17.32	16049866
2011-11-10	17.46	17.51	17.31	17.43	15039824
2011-11-11	17.59	17.68	17.57	17.68	8331770
2011-11-14	17.65	17.69	17.46	17.47	16030792
2011-11-15	17.49	17.56	17.41	17.50	8626990
2011-11-16	17.42	17.50	17.28	17.29	11491608
2011-11-17	17.30	17.37	17.06	17.20	11298744
2011-11-18	17.29	17.37	17.23	17.32	9659926
2011-11-21	17.21	17.21	16.98	17.11	13822768
2011-11-22	17.12	17.12	16.85	16.90	31779712
2011-11-23	16.78	16.81	16.59	16.63	12543380
2011-11-25	16.60	16.81	16.60	16.72	5379276
2011-11-28	17.00	17.06	16.85	16.93	9731506
2011-11-29	16.96	17.17	16.96	17.11	9463442
2011-11-30	17.48	17.61	17.40	17.60	14404672
2011-12-01	17.58	17.66	17.52	17.56	11370872
2011-12-02	17.66	17.66	17.35	17.38	23552218
2011-12-05	17.64	17.64	17.43	17.51	14345606
2011-12-06	17.55	17.66	17.48	17.56	10746186
2011-12-07	17.54	17.60	17.42	17.54	10555356
2011-12-08	17.47	17.50	17.24	17.28	13805030
2011-12-09	17.36	17.54	17.33	17.50	22978512
2011-12-12	17.41	17.48	17.23	17.35	20289020
2011-12-13	17.43	17.62	17.38	17.42	13749934
2011-12-14	17.40	17.48	17.29	17.31	12214210
2011-12-15	17.40	17.57	17.40	17.52	18288506
2011-12-16	17.45	17.46	17.24	17.27	15535162
2011-12-19	17.36	17.39	17.11	17.14	13418636
2011-12-20	17.28	17.53	17.28	17.51	13089762
2011-12-21	17.53	17.79	17.53	17.77	19344426
2011-12-22	17.82	17.83	17.74	17.79	8170680
2011-12-23	17.85	17.98	17.84	17.90	6438184
2011-12-27	17.92	18.08	17.89	18.05	6487382
2011-12-28	18.12	18.12	17.95	17.98	6305150
2011-12-29	18.01	18.12	18.00	18.12	7924840
2011-12-30	18.13	18.14	17.98	17.99	8185464
2012-01-03	18.09	18.13	17.62	17.67	38370366
2012-01-04	17.62	17.73	17.57	17.57	11550394
2012-01-05	17.55	17.66	17.46	17.61	24225142
2012-01-06	17.64	17.65	17.49	17.51	14610974
2012-01-09	17.57	17.60	17.45	17.54	9054602
2012-01-10	17.66	17.69	17.55	17.56	9017034
2012-01-11	17.55	17.57	17.45	17.48	12325948
2012-01-12	17.51	17.59	17.40	17.46	12028868
2012-01-13	17.41	17.45	17.31	17.45	12034486
2012-01-17	17.55	17.63	17.39	17.43	13276244
2012-01-18	17.44	17.46	17.33	17.43	11886770
2012-01-19	17.44	17.46	17.27	17.28	15259152
2012-01-20	17.28	17.33	17.23	17.31	12673426
2012-01-23	17.28	17.48	17.28	17.38	48796016
2012-01-24	17.29	17.31	17.20	17.24	9992764
2012-01-25	17.20	17.55	17.07	17.52	25864644
2012-01-26	17.56	17.64	17.47	17.58	14700890
2012-01-27	17.54	17.54	17.30	17.37	16195740
2012-01-30	17.30	17.30	17.15	17.26	18950118
2012-01-31	17.30	17.35	17.23	17.34	14719714
2012-02-01	17.38	17.44	17.35	17.40	16392816
2012-02-02	17.42	17.48	17.34	17.37	16077064
2012-02-03	17.39	17.49	17.31	17.42	18462978
2012-02-06	17.39	17.40	17.30	17.34	12153936
2012-02-07	17.33	17.52	17.25	17.47	13857634
2012-02-08	17.51	17.51	17.37	17.49	12836454
2012-02-09	17.46	17.49	17.38	17.44	13716792
2012-02-10	17.36	17.43	17.34	17.40	9117142
2012-02-13	17.48	17.50	17.37	17.38	13429706
2012-02-14	17.38	17.43	17.31	17.39	11173130
2012-02-15	17.41	17.45	17.28	17.35	14695016
2012-02-16	17.38	17.59	17.34	17.54	14764378
2012-02-17	17.57	17.64	17.48	17.53	9259078
2012-02-21	17.57	17.57	17.44	17.46	11839326
2012-02-22	17.44	17.55	17.42	17.48	9134818
2012-02-23	17.50	17.53	17.41	17.47	9677890
2012-02-24	17.49	17.60	17.44	17.54	6650220
2012-02-27	17.52	17.56	17.44	17.54	9379108
2012-02-28	17.53	17.56	17.40	17.45	13654734
2012-02-29	17.46	17.53	17.35	17.45	12283402
2012-03-01	17.45	17.55	17.43	17.49	11063974
2012-03-02	17.50	17.54	17.43	17.48	9730966
2012-03-05	17.49	17.56	17.38	17.52	9338002
2012-03-06	17.46	17.47	17.35	17.45	14676252
2012-03-07	17.49	17.49	17.33	17.46	12488726
2012-03-08	17.46	17.55	17.45	17.52	11045756
2012-03-09	17.57	17.61	17.46	17.59	7781472
2012-03-12	17.63	17.82	17.59	17.79	16048008
2012-03-13	17.85	17.86	17.73	17.85	12322576
2012-03-14	17.81	17.87	17.56	17.58	17269432
2012-03-15	17.62	17.65	17.48	17.57	12788868
2012-03-16	17.38	17.41	17.31	17.39	15197436
2012-03-19	17.38	17.44	17.27	17.27	22927896
2012-03-20	17.26	17.34	17.22	17.29	13867688
2012-03-21	17.30	17.35	17.25	17.26	8715228
2012-03-22	17.25	17.31	17.19	17.30	20501450
2012-03-23	17.31	17.35	17.26	17.31	10354774
2012-03-26	17.36	17.47	17.32	17.42	14005798
2012-03-27	17.43	17.54	17.40	17.50	9208566
2012-03-28	17.50	17.52	17.30	17.36	13336592
2012-03-29	17.32	17.44	17.20	17.43	13462824
2012-03-30	17.48	17.53	17.43	17.52	10740676
2012-04-02	17.52	17.67	17.47	17.61	24147744
2012-04-03	17.61	17.62	17.48	17.60	11515206
2012-04-04	17.51	17.61	17.50	17.58	15941014
2012-04-05	17.50	17.53	17.39	17.45	9394638
2012-04-09	17.33	17.40	17.31	17.36	10052952
2012-04-10	17.28	17.32	17.09	17.13	15282570
2012-04-11	17.24	17.24	17.13	17.17	9841746
2012-04-12	17.20	17.23	17.10	17.22	11687728
2012-04-13	17.20	17.32	17.16	17.17	10694658
2012-04-16	17.22	17.38	17.18	17.33	14578978
2012-04-17	17.42	17.45	17.24	17.42	11185594
2012-04-18	17.40	17.46	17.34	17.39	7176970
2012-04-19	17.37	17.41	17.28	17.34	10031392
2012-04-20	17.38	17.54	17.33	17.51	15567952
2012-04-23	17.43	17.45	17.35	17.44	11180986
2012-04-24	17.42	17.57	17.42	17.56	12486552
2012-04-25	17.61	17.67	17.53	17.65	12473840
2012-04-26	17.61	17.77	17.60	17.75	8531836
2012-04-27	17.78	17.83	17.72	17.81	10086650
2012-04-30	17.80	17.86	17.73	17.83	14092462
2012-05-01	17.85	17.97	17.79	17.92	18520716
2012-05-02	17.89	17.91	17.79	17.82	11011294
2012-05-03	17.80	17.92	17.74	17.76	11719840
2012-05-04	17.74	17.87	17.74	17.79	13746814
2012-05-07	17.73	17.77	17.69	17.75	7753876
2012-05-08	17.68	17.80	17.67	17.78	10828256
2012-05-09	17.67	17.86	17.65	17.79	10556806
2012-05-10	17.87	18.02	17.84	17.96	8929906
2012-05-11	17.93	18.07	17.91	17.97	6259786
2012-05-14	17.88	18.01	17.84	17.95	10098546
2012-05-15	17.91	17.97	17.78	17.82	11448710
2012-05-16	17.87	17.90	17.80	17.85	14292562
2012-05-17	17.87	17.89	17.74	17.75	12690896
2012-05-18	17.78	17.87	17.69	17.71	13780808
2012-05-21	17.73	17.76	17.65	17.73	10933188
2012-05-22	17.80	17.90	17.78	17.86	13908606
2012-05-23	17.82	17.90	17.67	17.76	11472210
2012-05-24	17.78	17.93	17.73	17.83	12908400
2012-05-25	17.85	17.94	17.84	17.89	9711590
2012-05-29	17.96	17.96	17.86	17.95	8195694
2012-05-30	17.88	18.02	17.80	17.84	7921958
2012-05-31	17.83	18.04	17.80	17.93	12034432
2012-06-01	17.80	17.97	17.78	17.86	22321882
2012-06-04	17.88	17.94	17.83	17.92	11532552
2012-06-05	17.90	18.07	17.87	17.98	8597468
2012-06-06	18.06	18.23	18.01	18.23	17798218
2012-06-07	18.30	18.39	18.30	18.37	14748058
2012-06-08	18.36	18.44	18.27	18.41	13459478
2012-06-11	18.50	18.58	18.38	18.40	14833838
2012-06-12	18.38	18.43	18.25	18.42	9471564
2012-06-13	18.36	18.50	18.30	18.42	13327248
2012-06-14	18.45	18.60	18.43	18.55	11686994
2012-06-15	18.44	18.50	18.38	18.47	11906654
2012-06-18	18.39	18.57	18.39	18.54	10345324
2012-06-19	18.59	18.64	18.50	18.50	11170262
2012-06-20	18.50	18.52	18.25	18.32	14779344
2012-06-21	18.34	18.43	18.11	18.13	19179968
2012-06-22	18.18	18.19	18.10	18.13	6910408
2012-06-25	18.00	18.13	18.00	18.10	10649862
2012-06-26	18.10	18.20	18.07	18.12	7963076
2012-06-27	18.22	18.39	18.17	18.33	10449358
2012-06-28	18.24	18.39	18.18	18.39	8461570
2012-06-29	18.55	18.59	18.39	18.50	15240114
2012-07-02	18.56	18.65	18.46	18.61	23177178
2012-07-03	18.59	18.65	18.51	18.57	5525318
2012-07-05	18.54	18.58	18.44	18.46	17703414
2012-07-06	18.37	18.45	18.33	18.42	10941816
2012-07-09	18.38	18.41	18.28	18.36	17402984
2012-07-10	18.38	18.46	18.36	18.39	8059348
2012-07-11	18.42	18.52	18.38	18.48	8226200
2012-07-12	18.47	18.55	18.42	18.51	10535116
2012-07-13	18.55	18.70	18.52	18.67	14127536
2012-07-16	18.65	18.69	18.62	18.66	10278692
2012-07-17	18.68	18.76	18.59	18.70	11463120
2012-07-18	18.69	18.78	18.63	18.76	10879018
2012-07-19	18.81	18.83	18.65	18.80	10811330
2012-07-20	18.76	18.89	18.72	18.84	18032908
2012-07-23	18.78	18.84	18.65	18.71	9031192
2012-07-24	18.69	18.70	18.45	18.55	20046916
2012-07-25	18.58	18.64	18.45	18.54	7147688
2012-07-26	18.65	18.86	18.65	18.83	12253652
2012-07-27	18.86	19.10	18.86	19.05	10489578
2012-07-30	18.98	19.17	18.95	19.12	13570284
2012-07-31	19.18	19.18	18.96	18.96	8384442
2012-08-01	19.00	19.27	18.82	18.82	31389616
2012-08-02	18.77	18.83	18.55	18.71	15895142
2012-08-03	18.83	18.95	18.80	18.93	13638680
2012-08-06	19.01	19.03	18.86	18.89	12650660
2012-08-07	18.90	18.95	18.69	18.69	18437476
2012-08-08	18.70	18.73	18.60	18.72	9829320
2012-08-09	18.69	18.76	18.67	18.72	9093408
2012-08-10	18.72	18.80	18.65	18.77	12267912
2012-08-13	18.73	18.77	18.69	18.75	7596940
2012-08-14	18.79	18.81	18.68	18.73	13323850
2012-08-15	18.71	18.72	18.64	18.64	11043674
2012-08-16	18.68	18.69	18.58	18.60	15764070
2012-08-17	18.66	18.66	18.51	18.55	12808032
2012-08-20	18.53	18.58	18.48	18.58	10656246
2012-08-21	18.58	18.61	18.45	18.45	16145592
2012-08-22	18.43	18.49	18.38	18.42	11213892
2012-08-23	18.42	18.42	18.21	18.23	15948762
2012-08-24	18.18	18.33	18.18	18.31	6553806
2012-08-27	18.30	18.38	18.29	18.35	8140512
2012-08-28	18.33	18.36	18.26	18.32	6348176
2012-08-29	18.30	18.32	18.24	18.29	10777352
2012-08-30	18.26	18.26	18.17	18.20	4171046
2012-08-31	18.25	18.26	18.12	18.18	12296572
2012-09-04	18.15	18.27	18.12	18.24	25937488
2012-09-05	18.24	18.27	18.16	18.17	7073396
2012-09-06	18.19	18.38	18.19	18.37	11066344
2012-09-07	18.38	18.40	18.28	18.31	10229436
2012-09-10	18.32	18.36	18.29	18.29	7422866
2012-09-11	18.28	18.31	18.23	18.25	6760484
2012-09-12	18.27	18.27	18.12	18.14	7673844
2012-09-13	18.13	18.41	18.13	18.40	16900766
2012-09-14	18.38	18.42	18.22	18.27	18208134
2012-09-17	18.24	18.32	18.13	18.16	10366844
2012-09-18	18.17	18.17	18.06	18.10	20739770
2012-09-19	18.09	18.18	18.07	18.12	25114100
2012-09-20	18.11	18.22	18.10	18.20	9522730
2012-09-21	18.07	18.07	17.96	18.01	15178624
2012-09-24	17.99	18.22	17.99	18.19	16430374
2012-09-25	18.22	18.28	18.14	18.15	13455658
2012-09-26	18.18	18.33	18.15	18.19	12659036
2012-09-27	18.21	18.23	18.09	18.11	14004100
2012-09-28	18.10	18.22	18.02	18.20	15931820
2012-10-01	18.22	18.30	18.11	18.11	14387470
2012-10-02	18.16	18.24	18.12	18.21	12397074
2012-10-03	18.25	18.34	18.22	18.30	9406630
2012-10-04	18.33	18.48	18.33	18.40	13373028
2012-10-05	18.45	18.48	18.34	18.37	9188482
2012-10-08	18.34	18.43	18.30	18.40	10853540
2012-10-09	18.37	18.44	18.33	18.37	10977138
2012-10-10	18.37	18.42	18.29	18.34	7639532
2012-10-11	18.37	18.46	18.32	18.36	11852590
2012-10-12	18.40	18.42	18.21	18.25	8362442
2012-10-15	18.25	18.34	18.16	18.33	9686170
2012-10-16	18.36	18.44	18.33	18.40	16713346
2012-10-17	18.44	18.65	18.40	18.62	19707906
2012-10-18	18.63	18.71	18.58	18.71	10890082
2012-10-19	18.69	18.72	18.53	18.56	15678050
2012-10-22	18.54	18.54	18.42	18.51	9487948
2012-10-23	18.38	18.43	18.27	18.34	13784112
2012-10-24	18.32	18.37	18.19	18.20	11552734
2012-10-25	18.26	18.31	18.15	18.29	11301078
2012-10-26	18.29	18.34	18.21	18.29	14972098
2012-10-31	18.40	18.53	18.31	18.45	22140124
2012-11-01	18.53	18.55	18.24	18.26	16869860
2012-11-02	18.25	18.35	18.12	18.13	8595032
2012-11-05	18.10	18.10	17.81	17.84	16572048
2012-11-06	17.86	17.94	17.79	17.85	16531012
2012-11-07	17.75	17.79	17.37	17.47	24006174
2012-11-08	17.49	17.68	17.44	17.44	19347426
2012-11-09	17.40	17.47	17.32	17.34	19359302
2012-11-12	17.31	17.35	17.15	17.19	14239768
2012-11-13	17.13	17.36	17.13	17.26	24912984
2012-11-14	17.28	17.29	17.09	17.13	20745388
2012-11-15	17.13	17.24	16.92	17.04	30605770
2012-11-16	17.05	17.21	16.96	17.18	24674938
2012-11-19	17.24	17.30	17.10	17.20	33073824
2012-11-20	17.22	17.23	17.02	17.17	22659226
2012-11-21	17.18	17.20	16.93	17.09	29878432
2012-11-23	17.09	17.14	16.95	17.05	7440098
2012-11-26	17.01	17.34	17.01	17.26	32367830
2012-11-27	17.25	17.41	17.25	17.31	27325640
2012-11-28	17.25	17.40	17.19	17.39	21058078
2012-11-29	17.39	17.50	17.34	17.48	19132366
2012-11-30	17.52	17.68	17.47	17.66	58126308
2012-12-03	17.68	17.69	17.47	17.55	25007820
2012-12-04	17.57	17.60	17.44	17.46	11106468
2012-12-05	17.53	17.82	17.43	17.73	37338004
2012-12-06	17.66	17.83	17.66	17.72	12977312
2012-12-07	17.72	17.80	17.67	17.73	14834036
2012-12-10	17.69	17.76	17.68	17.74	8722610
2012-12-11	17.74	17.85	17.72	17.78	12899238
2012-12-12	17.78	17.89	17.73	17.75	20284630
2012-12-13	17.72	17.74	17.61	17.68	16720144
2012-12-14	17.69	17.69	17.58	17.61	12584122
2012-12-17	17.65	17.88	17.65	17.88	17189942
2012-12-18	17.85	18.04	17.84	18.00	20220968
2012-12-19	18.00	18.01	17.86	17.87	13614482
2012-12-20	17.87	17.95	17.81	17.92	19355906
2012-12-21	17.61	17.72	17.54	17.66	17338180
2012-12-24	17.63	17.67	17.50	17.58	11731530
2012-12-26	17.61	17.65	17.42	17.43	11601240
2012-12-27	17.40	17.46	17.22	17.40	35447960
2012-12-28	17.34	17.45	17.22	17.23	17020304
2012-12-31	17.20	17.49	17.11	17.46	32624822
2013-01-02	17.68	17.82	17.65	17.79	25591072
2013-01-03	17.78	17.85	17.73	17.78	16282898
2013-01-04	17.78	17.89	17.77	17.87	12358544
2013-01-07	17.82	17.86	17.66	17.70	16740136
2013-01-08	17.67	17.69	17.57	17.64	12853050
2013-01-09	17.67	17.68	17.55	17.61	15160622
2013-01-10	17.64	17.69	17.61	17.68	12602892
2013-01-11	17.66	17.73	17.64	17.70	16220938
2013-01-14	17.68	17.73	17.65	17.67	11287828
2013-01-15	17.65	17.73	17.60	17.72	12496542
2013-01-16	17.67	17.71	17.62	17.63	9441054
2013-01-17	17.69	17.76	17.65	17.70	11063948
2013-01-18	17.74	17.86	17.70	17.84	13333270
2013-01-22	17.81	18.01	17.80	17.99	13349446
2013-01-23	17.93	17.99	17.86	17.95	12347100
2013-01-24	17.98	18.08	17.96	18.03	12679014
2013-01-25	18.05	18.13	17.95	18.12	16062902
2013-01-28	18.13	18.15	18.01	18.11	15416148
2013-01-29	18.06	18.25	18.06	18.23	17423642
2013-01-30	18.21	18.29	18.19	18.25	16399442
2013-01-31	18.17	18.33	18.17	18.31	13664418
2013-02-01	18.35	18.41	18.32	18.34	14225528
2013-02-04	18.31	18.31	18.21	18.23	12590464
2013-02-05	18.30	18.37	18.26	18.27	12824126
2013-02-06	18.25	18.33	18.15	18.32	14998568
2013-02-07	18.34	18.46	18.27	18.35	16087250
2013-02-08	18.37	18.37	18.26	18.35	9686092
2013-02-11	18.36	18.41	18.32	18.39	9645874
2013-02-12	18.38	18.48	18.36	18.47	10411492
2013-02-13	18.49	18.55	18.42	18.47	9483970
2013-02-14	18.39	18.45	18.27	18.32	20507500
2013-02-15	18.36	18.39	18.32	18.36	10484926
2013-02-19	18.34	18.55	18.34	18.52	18933858
2013-02-20	18.53	18.64	18.48	18.49	16345664
2013-02-21	18.44	18.51	18.39	18.41	18075768
2013-02-22	18.47	18.60	18.43	18.59	12182870
2013-02-25	18.64	18.78	18.41	18.43	19624974
2013-02-26	18.45	18.58	18.40	18.48	19338654
2013-02-27	18.50	18.71	18.49	18.65	12015214
2013-02-28	18.68	18.79	18.62	18.72	17955068
2013-03-01	18.65	18.76	18.56	18.75	11436952
2013-03-04	18.72	18.97	18.70	18.94	15284738
2013-03-05	18.98	19.09	18.96	19.04	11627972
2013-03-06	19.08	19.10	18.98	19.03	10835168
2013-03-07	19.03	19.08	18.94	18.95	16006060
2013-03-08	19.00	19.02	18.85	18.99	22876652
2013-03-11	19.00	19.06	18.95	19.03	6522496
2013-03-12	19.07	19.07	18.92	18.98	10055660
2013-03-13	18.93	19.08	18.93	19.07	9279782
2013-03-14	19.05	19.12	19.02	19.10	14657218
2013-03-15	18.94	19.08	18.88	19.07	26305314
2013-03-18	18.96	19.05	18.93	18.96	10046126
2013-03-19	18.97	19.08	18.91	19.01	15577394
2013-03-20	19.10	19.18	19.04	19.15	12853318
2013-03-21	19.10	19.14	19.03	19.06	12010212
2013-03-22	19.10	19.14	19.04	19.09	4663490
2013-03-25	19.20	19.21	18.97	19.05	13277952
2013-03-26	19.08	19.24	19.08	19.23	11763764
2013-03-27	19.16	19.33	19.14	19.32	10813260
2013-03-28	19.33	19.57	19.32	19.55	14394346
2013-04-01	19.55	19.55	19.46	19.51	8509638
2013-04-02	19.58	19.64	19.52	19.57	16060562
2013-04-03	19.60	19.65	19.49	19.52	11327140
2013-04-04	19.56	19.72	19.55	19.70	10543452
2013-04-05	19.61	19.82	19.56	19.79	14905780
2013-04-08	19.81	19.95	19.71	19.94	11686308
2013-04-09	19.97	19.99	19.86	19.88	14806354
2013-04-10	19.93	20.09	19.92	20.04	9665892
2013-04-11	20.08	20.13	20.03	20.08	15183926
2013-04-12	20.04	20.17	20.00	20.17	10673722
2013-04-15	20.09	20.20	19.88	19.88	21289152
2013-04-16	19.97	20.12	19.81	20.12	11140894
2013-04-17	20.02	20.07	19.87	20.00	17785590
2013-04-18	20.02	20.12	19.97	20.07	12552526
2013-04-19	20.08	20.37	20.08	20.37	23339064
2013-04-22	20.39	20.43	20.23	20.34	14002690
2013-04-23	20.37	20.40	20.23	20.39	23571960
2013-04-24	20.39	20.54	20.29	20.46	21105958
2013-04-25	20.51	20.55	20.39	20.46	19908278
2013-04-26	20.40	20.58	20.40	20.49	11886168
2013-04-29	20.57	20.69	20.47	20.66	11671808
2013-04-30	20.64	20.72	20.60	20.72	15636424
2013-05-01	20.69	20.71	20.48	20.51	20734708
2013-05-02	20.49	20.56	20.37	20.49	17668782
2013-05-03	20.59	20.63	20.41	20.45	29973784
2013-05-06	20.42	20.44	20.16	20.16	29479116
2013-05-07	20.19	20.36	20.17	20.36	14583258
2013-05-08	20.31	20.37	20.11	20.18	14344994
2013-05-09	20.19	20.21	19.81	19.87	39403764
2013-05-10	19.87	19.93	19.73	19.92	21057596
2013-05-13	19.85	19.88	19.74	19.81	24650246
2013-05-14	19.83	20.03	19.79	19.95	24695114
2013-05-15	19.94	20.28	19.90	20.14	21546636
2013-05-16	20.08	20.11	19.94	19.97	20111122
2013-05-17	19.99	20.18	19.96	20.16	18103484
2013-05-20	20.19	20.20	20.03	20.06	22675270
2013-05-21	20.09	20.17	19.96	20.10	18028430
2013-05-22	20.05	20.27	19.69	19.76	49925588
2013-05-23	19.63	19.71	19.34	19.63	48092708
2013-05-24	19.58	19.58	19.35	19.42	19937840
2013-05-28	19.30	19.42	19.11	19.19	48073692
2013-05-29	19.07	19.09	18.73	18.91	63078630
2013-05-30	19.09	19.27	18.95	18.96	34267328
2013-05-31	18.90	19.21	18.84	18.84	57017490
2013-06-03	18.85	19.02	18.64	18.88	63987686
2013-06-04	18.85	18.90	18.69	18.82	29119644
2013-06-05	18.78	18.78	18.60	18.65	30872368
2013-06-06	18.65	18.88	18.62	18.87	37525762
2013-06-07	18.84	19.09	18.83	18.99	30751066
2013-06-10	19.05	19.07	18.90	18.98	19862948
2013-06-11	18.87	19.02	18.79	18.86	22360006
2013-06-12	18.95	19.00	18.63	18.67	20184044
2013-06-13	18.63	18.99	18.61	18.97	33474392
2013-06-14	18.96	19.10	18.95	19.00	22849028
2013-06-17	19.08	19.21	18.97	19.06	24857584
2013-06-18	19.10	19.22	19.01	19.19	23373058
2013-06-19	19.15	19.23	18.75	18.75	45555132
2013-06-20	18.62	18.63	18.18	18.22	51300338
2013-06-21	18.18	18.38	17.90	18.27	40141772
2013-06-24	18.12	18.40	17.99	18.26	40810938
2013-06-25	18.42	18.55	18.24	18.50	18957774
2013-06-26	18.61	18.79	18.56	18.73	22424234
2013-06-27	18.80	18.95	18.73	18.77	16357852
2013-06-28	18.71	18.92	18.64	18.82	19523332
2013-07-01	18.81	18.98	18.52	18.58	25117556
2013-07-02	18.60	18.71	18.50	18.58	20186130
2013-07-03	18.49	18.60	18.44	18.50	11414502
2013-07-05	18.57	18.57	18.26	18.45	27263076
2013-07-08	18.51	18.76	18.47	18.72	20796108
2013-07-09	18.78	18.89	18.74	18.85	14982550
2013-07-10	18.82	19.00	18.77	18.96	17656606
2013-07-11	19.13	19.27	19.10	19.26	21706410
2013-07-12	19.22	19.35	19.13	19.32	15647360
2013-07-15	19.32	19.66	19.27	19.64	24713922
2013-07-16	19.63	19.66	19.43	19.53	20737366
2013-07-17	19.60	19.65	19.44	19.52	17620228
2013-07-18	19.55	19.73	19.54	19.69	15260750
2013-07-19	19.68	19.76	19.63	19.70	14032218
2013-07-22	19.66	19.75	19.66	19.68	10515934
2013-07-23	19.68	19.79	19.63	19.73	9999520
2013-07-24	19.72	19.72	19.35	19.43	17695272
2013-07-25	19.43	19.61	19.42	19.61	20812804
2013-07-26	19.55	19.68	19.43	19.68	14019260
2013-07-29	19.61	19.79	19.60	19.71	13016908
2013-07-30	19.74	19.91	19.72	19.78	17715782
2013-07-31	19.70	19.74	19.54	19.63	32163260
2013-08-01	19.68	19.82	19.63	19.80	19349554
2013-08-02	19.81	19.83	19.66	19.77	15627956
2013-08-05	19.70	19.74	19.64	19.64	11088516
2013-08-06	19.66	19.66	19.50	19.54	21130188
2013-08-07	19.43	19.67	19.40	19.63	15427720
2013-08-08	19.65	19.77	19.59	19.71	15371790
2013-08-09	19.68	19.74	19.56	19.57	12649972
2013-08-12	19.48	19.53	19.40	19.47	11239996
2013-08-13	19.45	19.48	19.34	19.36	19680356
2013-08-14	19.32	19.36	19.14	19.24	17312224
2013-08-15	19.07	19.17	18.96	18.99	20204764
2013-08-16	18.97	18.97	18.67	18.77	33884132
2013-08-19	18.78	18.85	18.58	18.61	24428190
2013-08-20	18.65	18.94	18.61	18.79	27173948
2013-08-21	18.75	18.76	18.49	18.57	24639334
2013-08-22	18.62	18.74	18.55	18.68	16337212
2013-08-23	18.73	18.88	18.64	18.83	15163932
2013-08-26	18.81	18.86	18.67	18.69	13152866
2013-08-27	18.57	18.79	18.55	18.68	18234718
2013-08-28	18.68	18.81	18.60	18.75	16509744
2013-08-29	18.73	18.75	18.60	18.64	12185924
2013-08-30	18.66	18.76	18.58	18.65	15734176
2013-09-03	18.73	18.82	18.41	18.44	23939534
2013-09-04	18.44	18.49	18.28	18.44	14636804
2013-09-05	18.41	18.48	18.32	18.36	17545608
2013-09-06	18.48	18.61	18.45	18.49	21866728
2013-09-09	18.52	18.58	18.43	18.56	13015692
2013-09-10	18.62	18.70	18.55	18.70	16689194
2013-09-11	18.70	18.71	18.43	18.52	49506028
2013-09-12	18.62	18.68	18.45	18.47	37638294
2013-09-13	18.52	18.65	18.52	18.61	20765242
2013-09-16	18.82	18.94	18.62	18.66	50471610
2013-09-17	18.66	18.79	18.66	18.77	19447192
2013-09-18	18.73	19.41	18.70	19.33	59007492
2013-09-19	19.38	19.45	19.17	19.23	40038602
2013-09-20	19.07	19.09	18.76	18.77	37680958
2013-09-23	18.77	19.07	18.68	18.99	30776098
2013-09-24	19.00	19.04	18.92	18.98	23957598
2013-09-25	19.00	19.05	18.84	18.85	27723694
2013-09-26	18.88	18.94	18.76	18.83	17135386
2013-09-27	18.79	18.86	18.64	18.71	15275612
2013-09-30	18.64	18.74	18.59	18.68	19191502
2013-10-01	18.75	18.81	18.68	18.74	15718952
2013-10-02	18.68	18.81	18.61	18.76	19228674
2013-10-03	18.73	18.73	18.47	18.54	18608086
2013-10-04	18.56	18.65	18.51	18.58	8913964
2013-10-07	18.50	18.65	18.46	18.49	10272140
2013-10-08	18.52	18.76	18.50	18.62	24513522
2013-10-09	18.65	18.95	18.61	18.69	28638144
2013-10-10	18.80	19.00	18.60	18.97	23396800
2013-10-11	18.95	19.10	18.90	19.06	13817206
2013-10-14	19.00	19.00	18.69	18.96	52681674
2013-10-15	18.96	18.96	18.66	18.69	23992140
2013-10-16	18.77	18.87	18.69	18.86	25750204
2013-10-17	18.81	19.21	18.71	19.17	32164326
2013-10-18	19.23	19.29	19.15	19.22	21954614
2013-10-21	19.22	19.25	19.09	19.18	14803776
2013-10-22	19.27	19.50	19.19	19.42	39275488
2013-10-23	19.39	19.65	19.39	19.44	28342668
2013-10-24	19.51	19.51	19.30	19.40	15733266
2013-10-25	19.38	19.62	19.30	19.60	13110088
2013-10-28	19.59	19.68	19.49	19.56	19642384
2013-10-29	19.56	19.64	19.51	19.59	15843930
2013-10-30	19.62	19.73	19.44	19.46	24637990
2013-10-31	19.39	19.52	19.16	19.39	33806090
2013-11-01	19.41	19.59	19.40	19.53	24723836
2013-11-04	19.60	19.61	19.40	19.57	12430818
2013-11-05	19.55	19.70	19.43	19.43	21467626
2013-11-06	19.45	19.71	19.45	19.70	20235378
2013-11-07	19.72	19.81	19.48	19.51	24793306
2013-11-08	19.37	19.48	19.13	19.48	39977272
2013-11-11	19.48	19.58	19.37	19.47	14933946
2013-11-12	19.42	19.47	19.21	19.31	22484352
2013-11-13	19.19	19.40	19.09	19.40	19193006
2013-11-14	19.46	19.64	19.42	19.57	37660242
2013-11-15	19.53	19.69	19.50	19.68	15583304
2013-11-18	19.72	19.74	19.59	19.66	24412664
2013-11-19	19.58	19.64	19.48	19.52	20159290
2013-11-20	19.50	19.61	19.28	19.30	30488096
2013-11-21	19.32	19.45	19.25	19.35	15945262
2013-11-22	19.32	19.39	19.24	19.33	13730172
2013-11-25	19.35	19.39	19.25	19.26	13934894
2013-11-26	19.24	19.27	19.06	19.07	23437808
2013-11-27	19.09	19.11	18.95	19.03	16938500
2013-11-29	19.01	19.14	18.97	19.02	5887076
2013-12-02	19.04	19.08	18.84	18.94	14358798
2013-12-03	18.91	19.06	18.84	19.03	19736366
2013-12-04	18.93	19.13	18.88	19.12	14787800
2013-12-05	19.03	19.06	18.94	18.96	19452988
2013-12-06	19.03	19.26	19.00	19.22	14830594
2013-12-09	19.25	19.25	19.03	19.11	14486068
2013-12-10	19.11	19.12	18.89	18.92	19201582
2013-12-11	18.89	18.92	18.73	18.76	17435936
2013-12-12	18.78	18.91	18.75	18.79	15514878
2013-12-13	18.81	19.08	18.71	18.76	12392404
2013-12-16	18.80	18.99	18.80	18.86	19368384
2013-12-17	18.81	18.89	18.74	18.82	11383316
2013-12-18	18.83	19.09	18.63	19.07	38494344
2013-12-19	19.03	19.03	18.76	18.93	32165256
2013-12-20	18.75	19.00	18.75	18.92	30735786
2013-12-23	19.02	19.02	18.84	18.84	33831180
2013-12-24	18.83	18.97	18.75	18.92	9874300
2013-12-26	18.94	18.95	18.80	18.83	20616318
2013-12-27	18.82	18.95	18.82	18.91	25595252
2013-12-30	18.87	18.99	18.87	18.95	11328892
2013-12-31	18.94	19.02	18.92	18.99	14043634
2014-01-02	18.96	19.00	18.67	18.70	40830362
2014-01-03	18.73	18.75	18.56	18.64	27533426
2014-01-06	18.64	18.72	18.58	18.67	22472122
2014-01-07	18.74	18.85	18.68	18.83	17296322
2014-01-08	18.79	18.82	18.68	18.73	28752742
2014-01-09	18.80	18.85	18.70	18.84	18738488
2014-01-10	18.96	19.25	18.93	19.11	53048146
2014-01-13	19.10	19.12	18.90	18.92	24833924
2014-01-14	18.95	19.02	18.88	18.94	15348198
2014-01-15	18.93	19.00	18.89	18.91	11903680
2014-01-16	18.88	19.04	18.88	19.04	16714900
2014-01-17	19.04	19.08	18.99	19.03	8632534
2014-01-21	19.10	19.25	19.08	19.24	11455344
2014-01-22	19.25	19.32	19.21	19.26	14949258
2014-01-23	19.23	19.25	19.10	19.21	18847616
2014-01-24	19.17	19.28	18.99	18.99	30035094
2014-01-27	19.03	19.12	18.97	19.04	16843590
2014-01-28	19.09	19.12	19.01	19.11	15803042
2014-01-29	19.03	19.19	19.02	19.10	22085174
2014-01-30	19.13	19.41	19.13	19.39	16803608
2014-01-31	19.28	19.59	19.20	19.55	28027122
2014-02-03	19.59	19.81	19.37	19.40	41110776
2014-02-04	19.49	19.49	19.20	19.28	21823630
2014-02-05	19.24	19.27	19.13	19.20	15622354
2014-02-06	19.23	19.35	19.16	19.34	21078094
2014-02-07	19.39	19.46	19.32	19.44	20121822
2014-02-10	19.37	19.60	19.32	19.59	14652750
2014-02-11	19.59	19.84	19.56	19.77	20196380
2014-02-12	19.77	19.83	19.68	19.80	11637746
2014-02-13	19.72	20.03	19.71	20.01	16418056
2014-02-14	19.97	20.16	19.93	20.14	14478782
2014-02-18	20.19	20.28	20.15	20.21	19472216
2014-02-19	20.20	20.32	20.05	20.10	20743310
2014-02-20	20.09	20.32	20.08	20.25	19243244
2014-02-21	20.27	20.46	20.26	20.28	18419390
2014-02-24	20.30	20.47	20.22	20.23	14203304
2014-02-25	20.27	20.39	20.17	20.20	13142008
2014-02-26	20.30	20.31	20.12	20.14	19661848
2014-02-27	20.11	20.22	20.02	20.09	13822638
2014-02-28	20.12	20.27	20.11	20.23	17663962
2014-03-03	20.15	20.20	20.00	20.03	28474208
2014-03-04	20.16	20.24	20.13	20.17	19471446
2014-03-05	20.14	20.19	20.02	20.04	18069142
2014-03-06	20.08	20.12	19.88	19.94	27528932
2014-03-07	19.86	20.00	19.76	20.00	27624760
2014-03-10	19.94	20.02	19.87	19.95	21968652
2014-03-11	19.97	20.00	19.80	19.89	15841834
2014-03-12	19.86	20.15	19.86	20.14	15595938
2014-03-13	20.16	20.40	20.13	20.35	42867360
2014-03-14	20.29	20.51	20.27	20.45	25632380
2014-03-17	20.49	20.60	20.38	20.58	19267766
2014-03-18	20.59	20.64	20.50	20.55	15948966
2014-03-19	20.56	20.59	20.14	20.23	51130090
2014-03-20	20.17	20.27	20.02	20.27	25207258
2014-03-21	20.21	20.46	20.18	20.26	27597970
2014-03-24	20.27	20.40	20.18	20.31	19989030
2014-03-25	20.35	20.43	20.20	20.40	20895284
2014-03-26	20.43	20.47	20.31	20.31	15633068
2014-03-27	20.30	20.49	20.25	20.48	26859120
2014-03-28	20.44	20.52	20.39	20.51	15403084
2014-03-31	20.62	20.81	20.54	20.73	17405774
2014-04-01	20.74	20.74	20.51	20.59	20275558
2014-04-02	20.56	20.63	20.47	20.56	23314606
2014-04-03	20.56	20.69	20.54	20.62	10953564
2014-04-04	20.71	20.96	20.66	20.73	27241132
2014-04-07	20.72	20.92	20.69	20.70	26768872
2014-04-08	20.70	21.02	20.56	20.99	23726944
2014-04-09	20.97	21.04	20.73	20.94	36244976
2014-04-10	20.96	21.11	20.80	20.87	32002348
2014-04-11	20.86	20.99	20.80	20.85	35647058
2014-04-14	20.94	21.04	20.83	20.97	19273428
2014-04-15	20.97	21.26	20.97	21.26	30050274
2014-04-16	21.26	21.42	21.22	21.42	24827956
2014-04-17	21.35	21.46	21.12	21.15	35978536
2014-04-21	21.15	21.30	21.03	21.13	22112632
2014-04-22	21.16	21.18	21.02	21.14	21521516
2014-04-23	21.16	21.40	21.13	21.17	34032276
2014-04-24	21.18	21.37	21.07	21.31	22518800
2014-04-25	21.30	21.56	21.30	21.56	32912594
2014-04-28	21.53	21.70	21.48	21.66	37239912
2014-04-29	21.64	21.73	21.51	21.57	34933220
2014-04-30	21.56	21.75	21.56	21.64	43656364
2014-05-01	21.61	21.76	21.46	21.70	37807726
2014-05-02	21.55	21.58	21.16	21.25	55864298
2014-05-05	21.23	21.46	21.22	21.44	29828340
2014-05-06	21.40	21.47	21.32	21.34	21089424
2014-05-07	21.38	21.70	21.36	21.68	27320548
2014-05-08	21.68	21.69	21.40	21.45	30322204
2014-05-09	21.42	21.49	21.12	21.13	24348126
2014-05-12	21.18	21.20	20.91	20.94	27231486
2014-05-13	20.98	21.08	20.90	20.99	17256906
2014-05-14	21.03	21.23	20.96	21.09	40223934
2014-05-15	21.10	21.20	20.99	21.01	23125004
2014-05-16	21.03	21.09	20.93	21.07	20182074
2014-05-19	21.02	21.05	20.73	20.75	26918174
2014-05-20	20.75	20.88	20.62	20.75	21571882
2014-05-21	20.81	20.81	20.69	20.76	13807810
2014-05-22	20.77	20.99	20.76	20.93	10419946
2014-05-23	20.88	21.00	20.87	20.88	17833520
2014-05-27	21.07	21.17	21.02	21.05	18907102
2014-05-28	21.05	21.19	21.02	21.17	25056156
2014-05-29	21.17	21.24	21.08	21.23	19632688
2014-05-30	21.17	21.38	21.17	21.37	16557322
2014-06-02	21.31	21.41	21.27	21.37	14490182
2014-06-03	21.33	21.48	21.31	21.45	16007362
2014-06-04	21.41	21.45	21.32	21.44	14061468
2014-06-05	21.42	21.65	21.40	21.62	16828962
2014-06-06	21.64	21.74	21.53	21.54	16174520
2014-06-09	21.50	21.58	21.36	21.40	16995104
2014-06-10	21.35	21.46	21.30	21.35	17845366
2014-06-11	21.32	21.32	21.07	21.08	20604544
2014-06-12	21.03	21.21	20.82	21.14	33293748
2014-06-13	21.12	21.31	21.03	21.28	16833082
2014-06-16	21.30	21.60	21.26	21.42	39471466
2014-06-17	21.38	21.43	21.27	21.39	22852506
2014-06-18	21.38	21.88	21.37	21.88	71718762
2014-06-19	21.88	22.08	21.87	22.06	44449170
2014-06-20	21.90	21.93	21.72	21.74	19201988
2014-06-23	21.80	21.82	21.56	21.66	18760408
2014-06-24	21.68	21.79	21.66	21.73	18392196
2014-06-25	21.68	21.84	21.67	21.81	24282296
2014-06-26	21.81	21.89	21.74	21.87	25894260
2014-06-27	21.85	22.01	21.78	21.96	15382174
2014-06-30	21.98	22.18	21.91	22.13	25319294
2014-07-01	22.11	22.14	21.91	21.91	19643114
2014-07-02	21.85	21.86	21.41	21.49	34737716
2014-07-03	21.30	21.44	21.16	21.25	24402518
2014-07-07	21.24	21.44	21.24	21.35	24500888
2014-07-08	21.37	21.52	21.35	21.50	26636428
2014-07-09	21.50	21.54	21.34	21.44	20881016
2014-07-10	21.40	21.60	21.38	21.58	20881100
2014-07-11	21.57	21.61	21.39	21.42	18266078
2014-07-14	21.48	21.53	21.16	21.17	16614162
2014-07-15	21.17	21.34	21.16	21.28	17891350
2014-07-16	21.35	21.37	21.18	21.35	14987372
2014-07-17	21.44	21.44	21.15	21.16	16122770
2014-07-18	21.18	21.39	21.10	21.37	10433256
2014-07-21	21.35	21.42	21.23	21.35	11157914
2014-07-22	21.39	21.44	21.31	21.31	9367346
2014-07-23	21.31	21.37	21.27	21.33	14994130
2014-07-24	21.29	21.43	21.25	21.39	12080522
2014-07-25	21.39	21.44	21.19	21.22	11894826
2014-07-28	21.17	21.56	21.14	21.52	17213708
2014-07-29	21.57	21.66	21.28	21.32	16371330
2014-07-30	21.26	21.37	20.86	20.96	29498974
2014-07-31	20.83	20.96	20.61	20.63	30104850
2014-08-01	20.56	20.87	20.51	20.71	31075406
2014-08-04	20.70	20.73	20.25	20.59	60364986
2014-08-05	20.60	20.61	20.26	20.35	29531970
2014-08-06	20.27	20.29	20.04	20.09	99782530
2014-08-07	20.18	20.40	20.18	20.32	25176440
2014-08-08	20.40	20.73	20.39	20.72	40020278
2014-08-11	20.76	20.81	20.62	20.65	17141248
2014-08-12	20.64	20.73	20.59	20.63	13760110
2014-08-13	20.66	20.77	20.59	20.73	13586532
2014-08-14	20.70	20.92	20.70	20.91	12037416
2014-08-15	20.92	21.11	20.87	20.99	19427740
2014-08-18	21.00	21.10	20.90	20.93	16381648
2014-08-19	20.96	21.20	20.95	21.20	15437496
2014-08-20	21.19	21.26	21.11	21.24	11173998
2014-08-21	21.24	21.41	21.23	21.29	17098136
2014-08-22	21.38	21.38	21.11	21.23	13779768
2014-08-25	21.27	21.42	21.26	21.37	13757250
2014-08-26	21.38	21.44	21.12	21.12	13069720
2014-08-27	21.19	21.35	21.14	21.35	10485412
2014-08-28	21.32	21.50	21.26	21.50	20624368
2014-08-29	21.49	21.65	21.47	21.64	11727442
2014-09-02	21.61	21.68	21.32	21.45	25563320
2014-09-03	21.45	21.63	21.45	21.55	16933958
2014-09-04	21.48	21.60	21.43	21.54	18473496
2014-09-05	21.62	21.82	21.56	21.81	18108398
2014-09-08	21.83	21.83	21.58	21.68	13576776
2014-09-09	21.62	21.63	21.40	21.43	26830020
2014-09-10	21.39	21.46	21.27	21.34	21080884
2014-09-11	21.36	21.55	21.30	21.52	18720968
2014-09-12	21.40	21.43	21.08	21.13	34885060
2014-09-15	21.22	21.32	21.13	21.20	21656344
2014-09-16	21.20	21.52	21.18	21.47	24455634
2014-09-17	21.51	21.58	21.32	21.43	31086842
2014-09-18	21.45	21.50	21.20	21.27	24995168
2014-09-19	21.17	21.29	21.11	21.27	19314728
2014-09-22	21.22	21.24	21.07	21.11	24621470
2014-09-23	21.11	21.14	20.99	21.05	19615718
2014-09-24	21.06	21.09	20.91	20.98	16693696
2014-09-25	20.99	21.05	20.85	20.85	19290444
2014-09-26	20.83	20.96	20.70	20.88	13619352
2014-09-29	20.84	21.03	20.77	21.02	11150182
2014-09-30	21.04	21.27	20.98	21.05	23220776
2014-10-01	21.14	21.37	21.06	21.17	35271408
2014-10-02	21.15	21.30	21.10	21.14	26490018
2014-10-03	21.14	21.31	21.01	21.27	18352330
2014-10-06	21.30	21.39	21.18	21.27	11044262
2014-10-07	21.28	21.48	21.19	21.24	24451500
2014-10-08	21.28	21.75	21.24	21.72	35153090
2014-10-09	21.74	21.84	21.35	21.37	31548288
2014-10-10	21.42	21.67	21.42	21.47	36549464
2014-10-13	21.51	21.74	21.44	21.45	34227144
2014-10-14	21.52	21.90	21.45	21.64	44017410
2014-10-15	21.58	21.80	20.95	21.36	45711464
2014-10-16	21.15	21.42	20.97	21.38	41751164
2014-10-17	21.47	21.54	21.19	21.50	31231374
2014-10-20	21.57	21.82	21.48	21.80	20949230
2014-10-21	21.85	21.91	21.73	21.88	20175906
2014-10-22	21.85	22.18	21.85	22.01	27897108
2014-10-23	22.07	22.19	21.97	22.05	18925412
2014-10-24	22.09	22.33	22.06	22.27	21247988
2014-10-27	22.26	22.37	22.16	22.22	16625516
2014-10-28	22.24	22.38	22.10	22.37	21548282
2014-10-29	22.39	22.47	22.02	22.24	30618844
2014-10-30	22.27	22.75	22.26	22.73	67734808
2014-10-31	22.79	22.82	22.55	22.74	32198316
2014-11-03	22.76	22.96	22.74	22.89	26256952
2014-11-04	22.90	23.01	22.66	22.77	30372448
2014-11-05	22.75	23.31	22.75	23.28	43090248
2014-11-06	23.25	23.25	22.75	22.89	74182202
2014-11-07	22.95	23.13	22.87	23.13	23573900
2014-11-10	23.10	23.27	23.01	23.24	18869736
2014-11-11	23.24	23.28	23.07	23.16	11125972
2014-11-12	23.19	23.19	22.65	22.75	36118714
2014-11-13	22.78	22.87	22.59	22.72	7102562
2014-11-14	22.51	22.58	22.42	22.47	15695608
2014-11-17	22.50	22.81	22.43	22.77	17124760
2014-11-18	22.82	22.95	22.69	22.83	13373490
2014-11-19	22.77	22.88	22.66	22.81	24266828
2014-11-20	22.74	22.87	22.67	22.76	16630254
2014-11-21	22.86	22.97	22.65	22.85	29753448
2014-11-24	22.88	22.91	22.64	22.66	23462520
2014-11-25	22.67	22.70	22.52	22.66	26221280
2014-11-26	22.65	22.83	22.65	22.76	13653012
2014-11-28	22.78	23.11	22.78	23.00	15589200
2014-12-01	22.96	23.24	22.81	23.05	38350516
2014-12-02	23.01	23.27	22.91	23.20	26666272
2014-12-03	23.22	23.23	23.00	23.14	16354916
2014-12-04	23.13	23.24	23.01	23.12	27733126
2014-12-05	22.88	23.04	22.82	22.94	34148822
2014-12-08	22.94	23.21	22.93	23.12	24211928
2014-12-09	22.99	23.29	22.99	23.24	21023108
2014-12-10	23.23	23.40	22.94	22.95	18828868
2014-12-11	22.88	23.36	22.70	23.18	19433578
2014-12-12	23.12	23.30	22.96	22.96	21926274
2014-12-15	23.01	23.10	22.64	22.76	22074192
2014-12-16	22.73	23.10	22.57	22.74	29683492
2014-12-17	22.82	23.20	22.77	23.15	37394872
2014-12-18	23.25	23.61	23.16	23.60	29327358
2014-12-19	23.48	23.59	23.31	23.43	35963976
2014-12-22	23.50	23.51	23.29	23.49	22601412
2014-12-23	23.36	23.68	23.36	23.55	19162282
2014-12-24	23.50	24.04	23.50	23.99	28824756
2014-12-26	23.98	24.38	23.98	24.28	39708120
2014-12-29	24.29	24.67	24.28	24.56	49041890
2014-12-30	24.54	24.54	24.01	24.05	26030730
2014-12-31	24.11	24.15	23.58	23.61	30313078
2015-01-02	23.84	23.84	23.45	23.72	33829376
2015-01-05	23.80	23.80	23.33	23.43	47823694
2015-01-06	23.44	23.86	23.43	23.45	38787322
2015-01-07	23.59	23.77	23.40	23.68	28644520
2015-01-08	23.82	23.93	23.76	23.84	28055404
2015-01-09	23.85	23.91	23.57	23.69	17845392
2015-01-12	23.72	23.80	23.48	23.64	21750068
2015-01-13	23.76	24.07	23.58	23.70	31958930
2015-01-14	23.70	23.94	23.55	23.91	30926072
2015-01-15	23.95	24.16	23.88	24.10	29080476
2015-01-16	24.09	24.32	24.02	24.31	25977452
2015-01-20	24.38	24.46	24.14	24.37	22477556
2015-01-21	24.35	24.64	24.14	24.61	27644352
2015-01-22	24.67	24.74	24.33	24.50	35062294
2015-01-23	24.58	24.69	24.49	24.57	14190574
2015-01-26	24.55	24.58	24.33	24.56	16258214
2015-01-27	24.50	24.72	24.45	24.59	17492072
2015-01-28	24.61	24.89	24.32	24.38	27390512
2015-01-29	24.32	24.75	24.24	24.71	24089584
2015-01-30	24.68	24.68	24.13	24.16	29831758
2015-02-02	24.16	24.36	23.91	24.27	44798500
2015-02-03	24.22	24.44	24.11	24.36	32318958
2015-02-04	24.29	24.40	24.00	24.06	27718084
2015-02-05	24.13	24.33	23.99	24.28	26330696
2015-02-06	24.13	24.18	23.14	23.28	64368406
2015-02-09	23.23	23.40	22.97	23.08	39484316
2015-02-10	23.06	23.59	23.03	23.55	41782146
2015-02-11	23.46	23.46	22.99	23.04	39086226
2015-02-12	23.09	23.11	22.86	22.94	41163992
2015-02-13	22.89	22.92	22.41	22.59	65308528
2015-02-17	22.52	22.80	22.37	22.57	52747346
2015-02-18	22.55	23.13	22.51	23.10	64208030
2015-02-19	23.05	23.12	22.76	22.84	28572784
2015-02-20	22.92	22.92	22.55	22.85	27740274
2015-02-23	22.89	23.02	22.82	23.00	17976900
2015-02-24	23.03	23.30	22.93	23.17	28665024
2015-02-25	23.15	23.17	22.77	22.79	23783878
2015-02-26	22.90	22.90	22.59	22.64	28517714
2015-02-27	22.64	22.69	22.51	22.62	24968796
2015-03-02	22.60	22.60	22.03	22.18	55060000
2015-03-03	22.17	22.34	22.03	22.32	37113506
2015-03-04	22.27	22.27	22.12	22.19	24123936
2015-03-05	22.25	22.47	22.25	22.37	23115862
2015-03-06	22.01	22.06	21.61	21.70	53594090
2015-03-09	21.75	21.85	21.69	21.74	26060188
2015-03-10	21.68	21.96	21.64	21.70	27243928
2015-03-11	21.62	21.82	21.51	21.56	19976444
2015-03-12	21.70	22.06	21.67	21.97	34157962
2015-03-13	21.94	21.94	21.54	21.74	27968250
2015-03-16	21.90	22.28	21.87	22.12	25615790
2015-03-17	22.06	22.21	22.01	22.08	18376802
2015-03-18	22.08	22.82	22.01	22.68	47452956
2015-03-19	22.55	22.83	22.41	22.47	26323054
2015-03-20	22.47	22.56	22.26	22.49	27758316
2015-03-23	22.48	22.61	22.43	22.51	20520448
2015-03-24	22.50	22.61	22.20	22.26	21258584
2015-03-25	22.31	22.41	21.98	22.00	28315880
2015-03-26	21.94	22.09	21.75	21.81	25400228
2015-03-27	21.85	22.07	21.79	21.94	13556838
2015-03-30	22.06	22.30	21.94	22.21	16955084
2015-03-31	22.15	22.42	22.05	22.22	20419304
2015-04-01	22.15	22.30	21.89	22.24	34579350
2015-04-02	22.20	22.38	22.18	22.28	22537294
2015-04-06	22.37	22.72	22.35	22.59	24990262
2015-04-07	22.58	22.59	22.31	22.33	13840088
2015-04-08	22.33	22.36	22.15	22.26	17916072
2015-04-09	22.25	22.26	22.03	22.17	22818252
2015-04-10	22.25	22.42	22.15	22.33	18541460
2015-04-13	22.29	22.33	22.09	22.11	16952752
2015-04-14	22.17	22.30	22.10	22.22	22051242
2015-04-15	22.28	22.47	22.25	22.28	19362158
2015-04-16	22.20	22.23	21.95	22.13	27135746
2015-04-17	22.04	22.23	21.98	22.05	17001064
2015-04-20	22.14	22.56	22.13	22.38	18538708
2015-04-21	22.38	22.55	22.10	22.18	23398172
2015-04-22	22.25	22.29	22.09	22.23	17496504
2015-04-23	22.15	22.46	22.15	22.35	18436338
2015-04-24	22.35	22.73	22.30	22.58	29082490
2015-04-27	22.64	22.67	22.24	22.31	21013194
2015-04-28	22.21	22.47	22.13	22.47	19495598
2015-04-29	22.30	22.45	22.19	22.37	26661920
2015-04-30	22.32	22.33	21.94	22.11	35176326
2015-05-01	22.06	22.25	21.97	22.24	25014800
2015-05-04	22.24	22.57	22.21	22.40	26646244
2015-05-05	22.37	22.37	21.84	21.90	37242410
2015-05-06	21.90	22.00	21.57	21.78	33952280
2015-05-07	21.86	22.01	21.80	21.86	25374016
2015-05-08	22.14	22.26	21.93	22.02	28766342
2015-05-11	22.01	22.20	21.85	21.87	25278580
2015-05-12	21.75	21.86	21.62	21.84	27070420
2015-05-13	21.92	21.99	21.55	21.63	27959266
2015-05-14	21.74	21.94	21.72	21.88	24485416
2015-05-15	21.94	22.21	21.90	22.16	35583396
2015-05-18	22.05	22.29	22.05	22.25	20487262
2015-05-19	22.15	22.35	22.07	22.30	25816068
2015-05-20	22.30	22.49	22.25	22.33	18137328
2015-05-21	22.39	22.41	22.22	22.32	16125108
2015-05-22	22.24	22.35	22.14	22.29	17847728
2015-05-26	22.25	22.28	22.00	22.15	21127704
2015-05-27	22.17	22.28	22.12	22.24	15275510
2015-05-28	22.23	22.34	22.15	22.29	19973884
2015-05-29	22.24	22.35	22.17	22.25	18320966
2015-06-01	22.31	22.42	22.21	22.28	17678118
2015-06-02	22.16	22.18	21.83	21.99	24302696
2015-06-03	21.90	21.99	21.54	21.66	46725094
2015-06-04	21.69	21.78	21.59	21.63	26601780
2015-06-05	21.35	21.45	21.28	21.36	31837554
2015-06-08	21.38	21.38	21.22	21.24	15835386
2015-06-09	21.20	21.32	21.19	21.19	20536846
2015-06-10	21.38	21.45	21.29	21.29	22182010
2015-06-11	21.47	21.51	21.37	21.46	17953746
2015-06-12	21.37	21.44	21.27	21.27	17258554
2015-06-15	21.21	21.34	21.15	21.24	20152240
2015-06-16	21.20	21.34	21.11	21.34	16073564
2015-06-17	21.35	21.55	21.28	21.52	36583836
2015-06-18	21.54	21.86	21.54	21.80	41434096
2015-06-19	21.65	21.66	21.39	21.40	26750978
2015-06-22	21.43	21.48	21.32	21.37	20547608
2015-06-23	21.29	21.33	21.05	21.08	32553788
2015-06-24	21.10	21.14	20.90	20.91	24459740
2015-06-25	20.93	20.98	20.77	20.77	23374556
2015-06-26	20.73	20.93	20.66	20.90	17541422
2015-06-29	20.86	21.13	20.77	20.79	32342988
2015-06-30	20.89	20.91	20.69	20.73	22217474
2015-07-01	20.76	20.86	20.70	20.86	22503562
2015-07-02	21.00	21.18	20.95	21.12	19150890
2015-07-06	21.09	21.26	21.01	21.20	27996306
2015-07-07	21.27	21.81	21.27	21.73	52236630
2015-07-08	21.65	21.78	21.57	21.61	30993618
2015-07-09	21.68	21.73	21.30	21.37	31151992
2015-07-10	21.38	21.64	21.31	21.49	24810204
2015-07-13	21.55	21.64	21.37	21.50	17169418
2015-07-14	21.47	21.62	21.40	21.47	13642462
2015-07-15	21.44	21.58	21.35	21.57	19801592
2015-07-16	21.57	21.93	21.54	21.89	25185396
2015-07-17	21.89	21.92	21.67	21.68	20984516
2015-07-20	21.59	21.69	21.46	21.57	19625034
2015-07-21	21.53	21.58	21.28	21.37	20569514
2015-07-22	21.41	21.58	21.35	21.47	16504316
2015-07-23	21.45	21.46	21.04	21.15	27894532
2015-07-24	21.16	21.24	21.09	21.17	17178176
2015-07-27	21.17	21.53	21.11	21.44	23905678
2015-07-28	21.44	21.56	21.36	21.54	17485280
2015-07-29	21.54	21.64	21.38	21.62	27001520
2015-07-30	21.60	21.85	21.50	21.78	22630710
2015-07-31	21.98	22.17	21.95	22.00	24108310
2015-08-03	22.03	22.24	22.00	22.11	26394696
2015-08-04	22.06	22.09	21.71	21.76	24067110
2015-08-05	21.84	21.97	21.75	21.81	22313106
2015-08-06	21.87	21.95	21.62	21.93	34290274
2015-08-07	21.91	22.29	21.79	22.20	42326506
2015-08-10	22.20	22.31	22.06	22.11	24179064
2015-08-11	22.19	22.39	22.05	22.22	30244620
2015-08-12	22.19	22.65	22.14	22.61	46919540
2015-08-13	22.52	22.68	22.35	22.62	21557856
2015-08-14	22.53	22.80	22.48	22.79	20668628
2015-08-17	22.86	23.00	22.75	22.90	18319476
2015-08-18	22.82	22.88	22.75	22.84	23482666
2015-08-19	22.79	23.01	22.67	22.94	18491146
2015-08-20	22.84	23.07	22.72	22.80	25551912
2015-08-21	22.73	22.83	22.51	22.53	37494828
2015-08-24	22.08	22.29	21.58	21.69	70200924
2015-08-25	21.95	22.09	21.00	21.02	57265450
2015-08-26	21.16	21.44	20.98	21.39	43739868
2015-08-27	21.51	21.65	21.35	21.64	34090908
2015-08-28	21.61	21.68	21.28	21.58	19361492
2015-08-31	21.55	21.55	21.06	21.23	24156848
2015-09-01	21.00	21.04	20.54	20.66	38812434
2015-09-02	20.80	20.87	20.50	20.67	18243400
2015-09-03	20.63	20.87	20.63	20.77	17170322
2015-09-04	20.60	20.65	20.40	20.48	26859260
2015-09-08	20.67	20.92	20.65	20.92	22413822
2015-09-09	20.97	21.03	20.62	20.66	23085012
2015-09-10	20.65	20.83	20.56	20.62	13532848
2015-09-11	20.60	20.79	20.50	20.78	14955818
2015-09-14	20.85	20.97	20.78	20.83	16745182
2015-09-15	20.85	20.98	20.72	20.94	13158288
2015-09-16	21.00	21.21	20.93	21.15	17239608
2015-09-17	21.09	21.71	21.09	21.44	45446218
2015-09-18	21.15	21.36	21.07	21.12	28717406
2015-09-21	21.10	21.31	21.10	21.20	17541758
2015-09-22	21.11	21.20	20.88	20.94	21944330
2015-09-23	20.94	21.04	20.87	20.99	10533098
2015-09-24	20.99	21.20	20.92	21.16	22652098
2015-09-25	21.20	21.58	21.10	21.37	19010010
2015-09-28	21.37	21.50	21.22	21.26	19013900
2015-09-29	21.30	21.39	21.18	21.27	17362870
2015-09-30	21.31	21.67	21.31	21.65	19275966
2015-10-01	21.70	21.73	21.23	21.39	31291910
2015-10-02	21.55	21.68	21.35	21.68	26396716
2015-10-05	21.74	21.99	21.66	21.96	24022364
2015-10-06	21.91	21.98	21.67	21.81	23043876
2015-10-07	21.83	21.88	21.70	21.73	19056832
2015-10-08	21.72	22.04	21.65	22.00	21060704
2015-10-09	22.00	22.02	21.83	21.90	26190280
2015-10-12	21.98	22.22	21.90	22.09	14986052
2015-10-13	22.07	22.16	22.00	22.04	19146826
2015-10-14	22.14	22.20	22.01	22.04	15690930
2015-10-15	22.12	22.40	22.02	22.36	16568246
2015-10-16	22.38	22.53	22.32	22.39	18817330
2015-10-19	22.37	22.42	22.18	22.41	20432482
2015-10-20	22.34	22.57	22.32	22.48	19526194
2015-10-21	22.55	22.67	22.42	22.44	16822076
2015-10-22	22.53	22.76	22.45	22.70	26220056
2015-10-23	22.68	22.69	22.28	22.30	25170388
2015-10-26	22.35	22.36	22.04	22.22	22227060
2015-10-27	22.20	22.25	22.06	22.14	16992498
2015-10-28	22.14	22.23	21.66	21.90	34842264
2015-10-29	21.79	21.86	21.48	21.78	32579644
2015-10-30	21.80	21.96	21.72	21.88	23263382
2015-11-02	21.86	21.95	21.73	21.90	34873502
2015-11-03	21.82	21.99	21.76	21.97	24866434
2015-11-04	21.94	22.15	21.94	22.08	21437876
2015-11-05	22.04	22.10	21.89	21.89	27525756
2015-11-06	21.54	21.59	20.95	21.13	64718016
2015-11-09	21.03	21.28	20.99	21.18	26666604
2015-11-10	21.19	21.44	21.15	21.37	17009164
2015-11-11	21.43	21.60	21.39	21.56	21946890
2015-11-12	21.50	21.71	21.34	21.35	17679292
2015-11-13	21.38	21.52	21.21	21.27	19032740
2015-11-16	21.31	21.64	21.24	21.63	18351226
2015-11-17	21.62	21.75	21.18	21.24	26988008
2015-11-18	21.26	21.42	21.07	21.38	30925066
2015-11-19	21.43	21.65	21.41	21.61	24729644
2015-11-20	21.64	21.85	21.60	21.70	25039906
2015-11-23	21.72	21.75	21.46	21.50	23793946
2015-11-24	21.40	21.49	21.30	21.47	17583326
2015-11-25	21.46	21.46	21.26	21.34	15356478
2015-11-27	21.40	21.48	21.35	21.38	7960618
2015-11-30	21.40	21.57	21.37	21.41	22746062
2015-12-01	21.46	21.63	21.38	21.58	25103086
2015-12-02	21.50	21.55	21.10	21.10	25132112
2015-12-03	21.07	21.07	20.87	20.94	29758440
2015-12-04	21.02	21.27	20.95	21.24	21922946
2015-12-07	21.19	21.34	21.09	21.33	27030202
2015-12-08	21.25	21.33	21.13	21.30	21276290
2015-12-09	21.21	21.53	21.14	21.31	21351606
2015-12-10	21.28	21.32	20.94	20.95	19367298
2015-12-11	20.91	21.07	20.75	20.90	28705446
2015-12-14	20.98	21.00	20.75	21.00	32809104
2015-12-15	21.03	21.30	21.02	21.17	20221838
2015-12-16	21.25	21.74	21.18	21.70	36601032
2015-12-17	21.74	21.87	21.58	21.75	26323320
2015-12-18	21.50	21.52	21.09	21.26	36814476
2015-12-21	21.31	21.39	21.13	21.24	18063000
2015-12-22	21.30	21.48	21.11	21.42	16251648
2015-12-23	21.46	21.80	21.43	21.75	17163312
2015-12-24	21.68	21.80	21.68	21.74	5431614
2015-12-28	21.61	21.80	21.61	21.78	10073564
2015-12-29	21.88	21.97	21.84	21.90	18447854
2015-12-30	21.91	21.97	21.83	21.88	15662964
2015-12-31	21.84	21.90	21.45	21.64	20863334
2016-01-04	21.52	21.60	21.34	21.60	29693458
2016-01-05	21.59	21.81	21.28	21.75	21896090
2016-01-06	21.62	21.80	21.54	21.71	25438000
2016-01-07	21.48	21.67	21.43	21.57	24547414
2016-01-08	21.58	21.73	21.52	21.56	23361588
2016-01-11	21.57	21.77	21.56	21.67	32779174
2016-01-12	21.69	21.75	21.42	21.59	28720290
2016-01-13	21.67	21.76	21.51	21.58	34957778
2016-01-14	21.57	22.02	21.50	21.90	46165910
2016-01-15	21.68	21.84	21.45	21.71	37878112
2016-01-19	21.82	22.09	21.74	22.03	35769276
2016-01-20	21.94	21.98	21.23	21.54	39800280
2016-01-21	21.60	21.68	21.33	21.52	28175760
2016-01-22	21.65	21.92	21.54	21.90	30120928
2016-01-25	21.89	21.95	21.64	21.72	27042728
2016-01-26	21.77	22.08	21.77	21.87	22919276
2016-01-27	21.83	22.08	21.73	21.92	27464214
2016-01-28	21.89	22.41	21.77	22.27	31128074
2016-01-29	22.41	22.73	22.41	22.71	35880724
2016-02-01	22.61	23.03	22.59	22.93	59221896
2016-02-02	22.84	23.05	22.73	23.03	31940122
2016-02-03	23.11	23.42	23.10	23.31	65904834
2016-02-04	23.29	23.42	23.15	23.21	55205140
2016-02-05	23.08	23.38	22.87	23.29	54772644
2016-02-08	23.24	23.50	22.99	23.21	58024708
2016-02-09	23.13	23.38	23.07	23.29	45241730
2016-02-10	23.23	23.39	22.86	23.26	51841280
2016-02-11	23.12	23.31	22.84	22.85	50780082
2016-02-12	22.84	22.97	22.60	22.78	42037480
2016-02-16	22.90	22.98	22.69	22.93	29277294
2016-02-17	23.00	23.00	22.73	22.88	38160668
2016-02-18	22.84	23.34	22.82	23.26	37768518
2016-02-19	23.16	23.22	22.95	23.10	34040278
2016-02-22	23.23	23.37	23.09	23.37	24873496
2016-02-23	23.30	23.44	23.19	23.39	23577668
2016-02-24	23.39	23.54	23.29	23.50	33501726
2016-02-25	23.58	23.74	23.51	23.74	24323846
2016-02-26	23.61	23.66	23.08	23.09	65907266
2016-02-29	23.05	23.37	23.03	23.15	40275586
2016-03-01	23.14	23.14	23.14	23.04	47283486
2016-03-02	23.04	23.04	23.04	23.16	60448348
2016-03-03	23.19	23.30	22.88	23.30	42548576
2016-03-04	23.15	23.63	23.09	23.56	44256872
2016-03-07	23.52	23.74	23.44	23.69	36985574
2016-03-08	23.69	23.69	23.67	23.92	32749554
2016-03-09	23.87	24.11	23.85	24.03	28513236
2016-03-10	24.03	24.08	24.03	24.05	38942708
2016-03-11	24.17	24.23	24.03	24.08	31390898
2016-03-14	24.07	24.15	23.97	24.11	23273630
2016-03-15	24.11	24.11	24.11	24.15	1214
2016-03-16	24.06	24.52	23.90	24.52	55736310
2016-03-17	24.43	24.71	24.34	24.47	35069102
2016-03-18	24.47	24.55	24.31	24.32	33981308
2016-03-21	24.24	24.41	24.06	24.29	31486456
2016-03-22	24.26	24.39	24.18	24.21	22914764
2016-03-23	24.21	24.49	24.10	24.39	30479272
2016-03-24	24.39	24.39	24.39	24.46	30146906
2016-03-28	24.50	24.63	24.32	24.37	22489108
2016-03-29	24.37	24.37	24.34	24.73	35107226
2016-03-30	24.73	24.78	24.58	24.67	29033414
2016-03-31	24.70	24.84	24.61	24.81	29406836
2016-04-01	24.71	24.94	24.63	24.91	35745206
2016-04-04	24.91	24.94	24.67	24.80	30572274
2016-04-05	24.80	24.80	24.80	24.34	37316860
2016-04-06	24.30	24.34	24.16	24.31	40588960
2016-04-07	24.27	24.46	24.23	24.30	30560740
2016-04-08	24.37	24.58	24.35	24.43	32874390
2016-04-11	24.43	24.58	24.30	24.32	22250060
2016-04-12	24.33	24.52	24.29	24.49	26855294
2016-04-13	24.56	24.56	24.21	24.34	26640928
2016-04-14	24.28	24.40	24.23	24.31	24181574
2016-04-15	24.36	24.50	24.28	24.45	21925738
2016-04-18	24.43	24.54	24.27	24.54	18248214
2016-04-19	24.57	24.62	24.42	24.58	20990892
2016-04-20	24.60	24.63	23.95	23.97	52137402
2016-04-21	23.88	23.94	23.36	23.47	64131362
2016-04-22	23.53	23.71	23.52	23.67	24618044
2016-04-25	23.58	23.73	23.56	23.72	25485766
2016-04-26	23.74	23.86	23.69	23.76	26043588
2016-04-27	23.83	24.24	23.75	24.10	49118438
2016-04-28	23.89	24.13	23.75	24.07	40316038
2016-04-29	23.97	24.24	23.78	24.21	40354468
2016-05-02	24.23	24.53	24.20	24.41	32733164
2016-05-03	24.39	24.52	24.25	24.39	31493306
2016-05-04	24.40	24.83	24.32	24.67	35207860
2016-05-05	24.60	24.87	24.49	24.58	31652960
2016-05-06	24.46	24.54	24.20	24.42	40107172
2016-05-09	24.43	24.59	24.38	24.56	22463558
2016-05-10	24.58	24.67	24.49	24.58	26515854
2016-05-11	24.59	24.69	24.45	24.67	24347888
2016-05-12	24.63	24.86	24.54	24.82	35455420
2016-05-13	24.75	24.81	24.58	24.70	25253272
2016-05-16	24.61	24.73	24.52	24.73	22174288
2016-05-17	24.65	24.71	24.18	24.31	35065994
2016-05-18	24.17	24.35	23.77	23.85	54515198
2016-05-19	23.76	24.10	23.63	24.09	39165524
2016-05-20	24.15	24.18	23.96	24.15	30371386
2016-05-23	24.14	24.20	23.90	23.93	25380482
2016-05-24	23.97	24.20	23.94	24.17	26766622
2016-05-25	24.04	24.18	23.93	24.10	28701190
2016-05-26	24.07	24.41	24.07	24.37	26308900
2016-05-27	24.37	24.46	24.29	24.42	30210930
2016-05-31	24.38	24.60	24.37	24.58	31172376
2016-06-01	24.57	24.67	24.52	24.64	22566204
2016-06-02	24.62	24.65	24.41	24.65	15407372
2016-06-03	24.98	25.18	24.86	25.04	37437792
2016-06-06	25.05	25.14	24.90	25.01	21685510
2016-06-07	25.03	25.16	24.94	24.99	15808234
2016-06-08	24.98	25.16	24.94	25.14	13530284
2016-06-09	25.15	25.40	25.12	25.35	19405544
2016-06-10	25.33	25.46	25.19	25.29	25822584
2016-06-13	25.33	25.42	25.24	25.26	26299384
2016-06-14	25.27	25.41	25.13	25.39	23212892
2016-06-15	25.38	25.43	25.14	25.23	21782686
2016-06-16	25.20	25.45	25.18	25.18	20054230
2016-06-17	25.16	25.28	25.02	25.28	38422668
2016-06-20	25.24	25.31	24.99	25.18	31875796
2016-06-21	25.20	25.34	25.04	25.22	17338284
2016-06-22	25.22	25.26	25.07	25.10	15960584
2016-06-23	25.05	25.18	25.00	25.17	16850384
2016-06-24	25.11	25.43	24.90	25.31	48381936
2016-06-27	25.18	25.59	25.14	25.52	34191394
2016-06-28	25.53	25.63	25.32	25.61	26414530
2016-06-29	25.73	25.80	25.59	25.68	28026886
2016-06-30	25.80	26.27	25.68	26.24	34744756
2016-07-01	26.38	26.38	25.97	26.24	34961658
2016-07-05	26.32	26.48	26.24	26.44	25106856
2016-07-06	26.41	26.51	26.25	26.49	30205322
2016-07-07	26.40	26.42	25.95	26.00	45437234
2016-07-08	25.78	26.29	25.72	26.27	32184762
2016-07-11	26.19	26.27	25.95	26.25	29012096
2016-07-12	26.08	26.18	25.88	25.89	36004578
2016-07-13	26.00	26.10	25.94	26.10	29209442
2016-07-14	25.84	26.05	25.81	25.93	34722600
2016-07-15	25.90	26.07	25.88	26.00	25903436
2016-07-18	26.03	26.16	26.03	26.08	22336256
2016-07-19	26.05	26.11	25.91	26.03	21364090
2016-07-20	26.00	26.06	25.84	25.88	23199266
2016-07-21	25.77	26.05	25.74	26.04	26518310
2016-07-22	25.97	26.41	25.95	26.38	26441432
2016-07-25	26.35	26.37	26.18	26.34	14310596
2016-07-26	26.35	26.37	26.03	26.11	25018190
2016-07-27	26.05	26.08	25.58	25.81	45119500
2016-07-28	25.79	25.95	25.73	25.91	18231560
2016-07-29	25.91	26.15	25.87	26.06	30949342
2016-08-01	26.00	26.14	25.98	26.08	23316954
2016-08-02	25.94	26.01	25.79	25.91	27411032
2016-08-03	25.91	25.95	25.67	25.75	22810692
2016-08-04	25.78	25.93	25.66	25.74	24544030
2016-08-05	25.59	25.65	25.35	25.37	53904126
2016-08-08	25.36	25.59	25.29	25.36	27053356
2016-08-09	25.39	25.49	25.29	25.35	20188380
2016-08-10	25.41	25.47	25.29	25.36	16981676
2016-08-11	25.35	25.43	25.28	25.42	18962948
2016-08-12	25.51	25.64	25.45	25.45	24322890
2016-08-15	25.45	25.54	25.06	25.06	25268890
2016-08-16	25.00	25.02	24.77	24.77	40363284
2016-08-17	24.74	25.18	24.55	25.14	56913176
2016-08-18	25.13	25.45	25.09	25.45	27888904
2016-08-19	25.27	25.38	25.00	25.14	29396084
2016-08-22	25.18	25.31	25.13	25.20	18203526
2016-08-23	25.24	25.36	25.08	25.09	19157436
2016-08-24	25.05	25.12	24.89	25.08	16096656
2016-08-25	25.06	25.18	25.05	25.10	14445556
2016-08-26	25.11	25.28	24.56	24.58	41822470
2016-08-29	24.65	24.84	24.63	24.78	26031444
2016-08-30	24.76	24.88	24.49	24.52	24523034
2016-08-31	24.49	24.63	24.44	24.62	23004174
2016-09-01	24.55	24.63	24.46	24.49	31963922
2016-09-02	24.58	24.84	24.53	24.82	32541930
2016-09-06	24.95	25.12	24.88	25.09	30518282
2016-09-07	25.10	25.15	24.95	25.09	22981340
2016-09-08	24.92	25.21	24.92	25.18	25683260
2016-09-09	24.93	24.96	24.22	24.23	51518228
2016-09-12	24.19	24.71	24.19	24.66	51064516
2016-09-13	24.58	24.61	24.21	24.32	44593754
2016-09-14	24.41	24.61	24.31	24.42	30459692
2016-09-15	24.39	24.65	24.33	24.39	61939512
2016-09-16	24.43	24.67	24.25	24.63	43448362
2016-09-19	24.71	24.89	24.65	24.88	25061542
2016-09-20	24.98	25.02	24.82	24.83	25715800
2016-09-21	24.88	25.36	24.83	25.34	38810262
2016-09-22	25.54	25.55	25.31	25.49	24070660
2016-09-23	25.42	25.54	25.30	25.47	22006882
2016-09-26	25.47	25.51	25.32	25.41	16105678
2016-09-27	25.49	25.62	25.05	25.08	35879114
2016-09-28	25.09	25.17	24.83	25.04	33238374
2016-09-29	24.99	25.00	24.54	24.67	38494626
2016-09-30	24.69	24.87	24.37	24.50	29672572
2016-10-03	24.51	24.51	24.01	24.15	38985374
2016-10-04	24.14	24.16	23.50	23.65	51383662
2016-10-05	23.70	23.89	23.51	23.60	56343874
2016-10-06	23.52	23.71	23.40	23.59	40391308
2016-10-07	23.76	23.98	23.55	23.56	34431626
2016-10-10	23.58	23.78	23.58	23.76	19549534
2016-10-11	23.74	23.74	23.45	23.49	28693936
2016-10-12	23.50	23.76	23.46	23.72	30854574
2016-10-13	23.76	24.17	23.71	24.01	61084296
2016-10-14	23.89	24.12	23.84	23.88	35896690
2016-10-17	23.95	24.07	23.92	24.01	22879864
2016-10-18	24.11	24.26	23.90	24.21	29522102
2016-10-19	24.20	24.23	24.04	24.16	17005094
2016-10-20	24.20	24.33	24.10	24.14	17861564
2016-10-21	24.04	24.13	23.90	24.00	36307282
2016-10-24	24.11	24.18	23.95	24.09	21489406
2016-10-25	24.06	24.24	24.03	24.24	19772502
2016-10-26	24.18	24.33	24.06	24.30	21702012
2016-10-27	24.16	24.26	23.99	24.16	31109858
2016-10-28	24.14	24.35	24.10	24.23	32927732
2016-10-31	24.29	24.86	24.23	24.72	45431664
2016-11-01	24.65	24.70	24.20	24.27	48308862
2016-11-02	24.15	24.22	23.76	23.96	52983490
2016-11-03	23.90	24.15	23.82	24.05	23641020
2016-11-04	24.15	24.38	23.96	23.98	29114424
2016-11-07	24.08	24.40	23.85	24.40	35456222
2016-11-08	24.43	24.68	24.39	24.59	37695822
2016-11-09	24.16	24.18	23.64	23.68	85620428
2016-11-10	23.56	23.58	22.81	23.11	106246864
2016-11-11	23.06	23.33	22.93	23.02	61902938
2016-11-14	22.84	23.05	22.66	23.00	56381604
2016-11-15	23.13	23.43	23.12	23.37	50383630
2016-11-16	23.43	23.49	23.06	23.21	33634856
2016-11-17	23.10	23.34	23.10	23.22	38399568
2016-11-18	23.28	23.33	23.05	23.15	21396928
2016-11-21	23.21	23.40	23.18	23.39	24596538
2016-11-22	23.40	23.51	23.28	23.48	21285928
2016-11-23	23.15	23.46	23.15	23.25	28306806
2016-11-25	23.28	23.66	23.28	23.58	15732414
2016-11-28	23.65	24.09	23.65	24.04	46863462
2016-11-29	23.98	24.25	23.94	24.14	28895374
2016-11-30	23.78	23.84	23.38	23.38	46934766
2016-12-01	23.18	23.29	23.02	23.19	36732130
2016-12-02	23.33	23.56	23.25	23.40	32798814
2016-12-05	23.30	23.44	23.09	23.43	29776598
2016-12-06	23.42	23.52	23.33	23.39	16843936
2016-12-07	23.47	23.69	23.45	23.69	25804782
2016-12-08	23.54	23.77	23.37	23.73	28790960
2016-12-09	23.71	23.99	23.71	23.98	32037832
2016-12-12	23.88	24.26	23.88	24.23	43960138
2016-12-13	24.35	24.50	24.26	24.48	40433948
2016-12-14	24.59	24.72	23.95	23.98	56707856
2016-12-15	23.93	24.17	23.80	23.91	35643126
2016-12-16	23.98	24.29	23.92	24.21	40237984
2016-12-19	24.35	24.36	24.09	24.30	23300424
2016-12-20	24.23	24.40	24.20	24.33	17326276
2016-12-21	24.33	24.45	24.22	24.23	16888378
2016-12-22	24.21	24.36	24.17	24.31	14930494
2016-12-23	24.34	24.40	24.23	24.31	15557022
2016-12-27	24.21	24.39	24.19	24.33	26268718
2016-12-28	24.34	24.36	24.06	24.10	17658696
2016-12-29	24.19	24.46	24.13	24.42	29355638
2016-12-30	24.47	24.47	24.21	24.29	28055496
2017-01-03	24.25	24.32	24.07	24.23	37761370
2017-01-04	24.26	24.44	24.22	24.32	29101000
2017-01-05	24.37	24.38	24.08	24.34	32612802
2017-01-06	24.22	24.46	24.18	24.42	21934336
2017-01-09	24.51	24.52	24.09	24.10	27694312
2017-01-10	24.09	24.10	23.93	24.02	22448354
2017-01-11	24.02	24.30	24.01	24.27	26795414
2017-01-12	24.29	24.33	24.15	24.29	18820808
2017-01-13	24.24	24.33	24.10	24.26	24347198
2017-01-17	24.34	24.60	24.31	24.52	30651940
2017-01-18	24.45	24.61	24.45	24.49	26461818
2017-01-19	24.35	24.49	24.22	24.28	27600972
2017-01-20	24.31	24.39	24.17	24.32	23748494
2017-01-23	24.36	24.41	24.17	24.20	21251010
2017-01-24	24.19	24.30	24.15	24.19	22098884
2017-01-25	24.08	24.22	24.06	24.19	38460004
2017-01-26	24.18	24.32	24.09	24.20	22976478
2017-01-27	24.25	24.32	24.15	24.20	14457594
2017-01-30	24.21	24.30	24.07	24.22	18639846
2017-01-31	24.24	24.61	24.21	24.59	31832936
2017-02-01	24.46	24.47	24.10	24.17	48759066
2017-02-02	24.24	24.42	24.10	24.42	31322192
2017-02-03	24.49	24.55	24.40	24.45	22673288
2017-02-06	24.55	24.56	24.38	24.40	14083998
2017-02-07	24.44	24.50	24.38	24.46	12218256
2017-02-08	24.52	24.75	24.48	24.70	31763986
2017-02-09	24.68	24.74	24.43	24.49	28992068
2017-02-10	24.43	24.68	24.42	24.65	18959164
2017-02-13	24.67	24.79	24.58	24.77	26085628
2017-02-14	24.73	24.74	24.46	24.59	37568538
2017-02-15	24.41	24.53	24.33	24.53	37850762
2017-02-16	24.53	24.78	24.53	24.77	28002158
2017-02-17	24.84	24.86	24.65	24.79	19946928
2017-02-21	24.75	25.10	24.67	25.05	22716904
2017-02-22	25.05	25.20	24.95	25.15	32037264
2017-02-23	25.26	25.50	25.21	25.41	30007164
2017-02-24	25.50	25.80	25.50	25.80	37259396
2017-02-27	25.75	25.76	25.62	25.65	27965716
2017-02-28	25.65	25.95	25.60	25.89	28820846
2017-03-01	25.52	25.84	25.49	25.66	58243106
2017-03-02	25.57	26.00	25.53	25.84	34745668
2017-03-03	25.84	25.85	25.55	25.76	35150080
2017-03-06	25.72	25.77	25.62	25.71	15233602
2017-03-07	25.68	25.79	25.66	25.70	35903346
2017-03-08	25.48	25.50	25.28	25.33	36787880
2017-03-09	25.39	25.48	25.25	25.27	25685516
2017-03-10	25.41	25.53	25.32	25.48	22983594
2017-03-13	25.46	25.57	25.43	25.56	28115964
2017-03-14	25.53	25.60	25.45	25.53	23341038
2017-03-15	25.62	26.07	25.57	25.94	45238328
2017-03-16	25.89	25.89	25.61	25.46	37456708
2017-03-17	25.55	25.76	25.52	25.62	30257088
2017-03-20	25.68	25.73	25.38	25.45	14296048
2017-03-21	25.46	25.90	25.45	25.81	50834230
2017-03-22	25.91	26.12	25.83	25.93	50505522
2017-03-23	25.93	26.09	25.78	25.85	45130656
2017-03-24	25.87	26.04	25.80	25.95	24814260
2017-03-27	26.05	26.11	25.75	25.85	23642798
2017-03-28	25.84	25.87	25.71	25.83	16955680
2017-03-29	25.82	25.84	25.65	25.76	13910996
2017-03-30	25.72	25.72	25.49	25.56	39422440
2017-03-31	25.59	25.78	25.57	25.66	19982078
2017-04-03	25.66	25.66	25.42	25.65	30951658
2017-04-04	25.63	25.83	25.58	25.73	20268610
2017-04-05	25.70	25.90	25.65	25.88	25299090
2017-04-06	25.85	25.86	25.71	25.81	18777548
2017-04-07	25.91	25.95	25.68	25.70	39835914
2017-04-10	25.72	25.78	25.57	25.75	16969774
2017-04-11	25.76	25.79	25.57	25.74	19688446
2017-04-12	25.70	25.94	25.62	25.93	21041922
2017-04-13	25.96	25.96	25.73	25.84	21712222
2017-04-17	25.90	25.97	25.83	25.96	14545146
2017-04-18	26.00	26.07	25.92	26.02	29414724
2017-04-19	25.99	26.00	25.74	25.84	25034096
2017-04-20	25.81	25.81	25.55	25.74	26964672
2017-04-21	25.70	25.98	25.70	25.87	26518134
2017-04-24	25.89	26.03	25.72	26.00	36213386
2017-04-25	25.93	26.01	25.82	25.97	21783282
2017-04-26	25.96	26.08	25.86	25.89	19194804
2017-04-27	25.88	26.10	25.86	25.98	18933084
2017-04-28	25.94	25.98	25.77	25.85	18811498
2017-05-01	25.91	25.91	25.63	25.70	21385040
2017-05-02	25.73	25.82	25.62	25.73	18877252
2017-05-03	25.76	25.79	25.62	25.64	21014416
2017-05-04	25.56	25.76	25.56	25.73	28078160
2017-05-05	25.80	25.96	25.78	25.87	21570592
2017-05-08	25.89	25.92	25.73	25.86	17579444
2017-05-09	25.84	25.86	25.62	25.67	15517838
2017-05-10	25.69	25.76	25.57	25.71	16879642
2017-05-11	25.64	25.74	25.54	25.74	15398310
2017-05-12	25.80	25.92	25.77	25.87	15046148
2017-05-15	25.87	26.02	25.84	25.98	12702250
2017-05-16	25.94	26.01	25.76	25.79	15306140
2017-05-17	25.85	25.97	25.74	25.85	30065678
2017-05-18	25.91	26.07	25.72	25.94	33751956
2017-05-19	25.94	26.04	25.79	26.04	19802656
2017-05-22	26.00	26.31	25.99	26.27	15558538
2017-05-23	26.31	26.49	26.27	26.34	30580386
2017-05-24	26.36	26.53	26.34	26.49	15204684
2017-05-25	26.54	26.75	26.47	26.70	33554554
2017-05-26	26.72	26.76	26.65	26.70	15299286
2017-05-30	26.72	26.85	26.65	26.79	12584582
2017-05-31	26.82	27.02	26.79	26.92	25241382
2017-06-01	26.85	27.12	26.82	27.11	22237116
2017-06-02	27.32	27.32	27.06	27.14	19913156
2017-06-05	27.14	27.17	27.02	27.06	14700028
2017-06-06	27.12	27.12	26.96	27.00	15002462
2017-06-07	27.00	27.15	26.95	27.09	15762660
2017-06-08	27.03	27.05	26.70	26.86	26585296
2017-06-09	26.78	26.86	26.64	26.84	27876386
2017-06-12	26.87	26.98	26.64	26.79	25642290
2017-06-13	26.76	26.87	26.69	26.85	17829758
2017-06-14	27.02	27.14	26.91	27.00	31664206
2017-06-15	26.92	27.18	26.92	26.93	31098902
2017-06-16	27.01	27.11	26.96	27.06	35391524
2017-06-19	27.08	27.10	26.87	26.97	35644674
2017-06-20	27.00	27.02	26.93	26.98	15177010
2017-06-21	26.98	27.02	26.68	26.82	20153148
2017-06-22	26.78	26.88	26.68	26.70	15862330
2017-06-23	26.70	26.80	26.55	26.61	17286238
2017-06-26	26.67	26.94	26.57	26.79	20710012
2017-06-27	26.67	26.74	26.41	26.49	20957586
2017-06-28	26.57	26.63	26.21	26.23	18577634
2017-06-29	26.08	26.11	25.92	26.02	41191302
2017-06-30	26.05	26.19	25.98	25.98	30225886
2017-07-03	26.02	26.09	25.83	25.86	25409420
2017-07-05	25.95	25.95	25.67	25.74	28005194
2017-07-06	25.63	25.76	25.63	25.73	28116004
2017-07-07	25.72	25.87	25.70	25.75	26525966
2017-07-10	25.82	25.88	25.71	25.73	32627626
2017-07-11	25.77	25.77	25.59	25.71	18111758
2017-07-12	25.94	26.01	25.89	25.93	24285974
2017-07-13	25.92	25.98	25.82	25.84	13841950
2017-07-14	26.01	26.08	25.93	25.96	25215094
2017-07-17	25.98	26.08	25.92	26.08	15337990
2017-07-18	26.14	26.18	26.07	26.16	15780994
2017-07-19	26.20	26.28	26.13	26.27	21338706
2017-07-20	26.34	26.46	26.27	26.46	16925058
2017-07-21	26.46	26.65	26.37	26.65	18530390
2017-07-24	26.66	26.66	26.36	26.40	21069512
2017-07-25	26.34	26.42	26.22	26.25	21136114
2017-07-26	26.24	26.50	26.20	26.50	17262440
2017-07-27	26.42	26.56	26.39	26.56	19173840
2017-07-28	26.52	26.60	26.40	26.52	19277958
2017-07-31	26.49	26.67	26.45	26.61	23722648
2017-08-01	26.65	26.81	26.63	26.76	21646182
2017-08-02	26.71	26.88	26.55	26.88	16031738
2017-08-03	26.91	27.01	26.79	27.01	20929460
2017-08-04	26.87	26.95	26.75	26.89	34930882
2017-08-07	26.92	26.99	26.85	26.98	10322902
2017-08-08	26.95	27.09	26.92	27.09	15137348
2017-08-09	27.13	27.20	26.93	26.95	17704472
2017-08-10	26.91	27.08	26.85	27.03	19229500
2017-08-11	26.97	27.03	26.78	26.87	18672668
2017-08-14	26.88	27.04	26.87	27.03	23655630
2017-08-15	26.84	27.19	26.83	27.18	19164524
2017-08-16	27.13	27.30	27.13	27.29	14263522
2017-08-17	27.23	27.32	27.07	27.09	17912904
2017-08-18	27.00	27.38	27.00	27.25	29697568
2017-08-21	27.33	27.40	27.22	27.35	11311944
2017-08-22	27.37	27.42	27.27	27.41	16300540
2017-08-23	27.40	27.51	27.31	27.50	14092918
2017-08-24	27.49	27.55	27.43	27.48	14034710
2017-08-25	27.55	27.67	27.48	27.57	15723632
2017-08-28	27.67	27.67	27.49	27.62	15745356
2017-08-29	27.67	27.71	27.56	27.56	15860558
2017-08-30	27.55	27.57	27.44	27.48	11502162
2017-08-31	27.51	27.56	27.47	27.49	20938938
2017-09-01	27.53	27.57	27.32	27.40	22537416
2017-09-05	27.45	27.49	27.32	27.47	18080812
2017-09-06	27.50	27.55	27.30	27.35	22857344
2017-09-07	27.37	27.58	27.34	27.55	24703464
2017-09-08	27.51	27.70	27.46	27.68	18039856
2017-09-11	27.63	27.95	27.63	27.92	20183228
2017-09-12	27.90	27.90	27.30	27.45	37790622
2017-09-13	27.43	27.45	27.29	27.32	21458140
2017-09-14	27.30	27.56	27.22	27.34	20390756
2017-09-15	27.42	27.46	27.25	27.38	17030284
2017-09-18	27.36	27.38	26.92	27.10	31606998
2017-09-19	27.14	27.16	27.00	27.04	31559990
2017-09-20	27.09	27.14	26.74	26.84	39494012
2017-09-21	26.87	27.01	26.80	26.84	21424656
2017-09-22	26.91	26.95	26.62	26.62	22483748
2017-09-25	26.66	26.89	26.61	26.86	23446538
2017-09-26	26.85	26.90	26.76	26.81	20022206
2017-09-27	26.63	26.73	26.32	26.45	24701684
2017-09-28	26.36	26.61	26.29	26.55	28364996
2017-09-29	26.56	26.63	26.43	26.53	24254194
2017-10-02	26.51	26.69	26.48	26.57	33228558
2017-10-03	26.59	26.59	26.33	26.50	19114954
2017-10-04	26.51	26.77	26.43	26.76	24280998
2017-10-05	26.75	26.79	26.62	26.74	25278464
2017-10-06	26.61	26.73	26.51	26.72	20836312
2017-10-09	26.77	26.82	26.72	26.75	234897930
2017-10-10	26.82	27.02	26.73	27.01	16653580
2017-10-11	26.98	27.26	26.98	27.13	30938206
2017-10-12	27.16	27.34	27.11	27.27	27336626
2017-10-13	27.34	27.39	27.00	27.08	25425372
2017-10-16	27.07	27.13	26.80	27.02	22492728
2017-10-17	27.00	27.23	26.92	27.18	19199218
2017-10-18	27.06	27.18	27.02	27.13	17382016
2017-10-19	27.18	27.41	27.15	27.41	20571850
2017-10-20	27.30	27.49	27.29	27.43	22462746
2017-10-23	27.43	27.50	27.33	27.45	21222038
2017-10-24	27.40	27.50	27.33	27.47	22671390
2017-10-25	27.36	27.41	27.03	27.35	36662506
2017-10-26	27.48	27.62	27.35	27.36	34659142
2017-10-27	27.33	27.59	27.28	27.53	20732232
2017-10-30	27.52	27.59	27.44	27.53	20114848
2017-10-31	27.51	27.62	27.44	27.56	19064056
2017-11-01	27.61	27.61	27.36	27.41	21758336
2017-11-02	27.41	27.62	27.34	27.51	29453894
2017-11-03	27.47	27.74	27.41	27.61	23264470
2017-11-06	27.64	27.66	27.49	27.50	23992952
2017-11-07	27.55	27.87	27.45	27.83	22649018
2017-11-08	27.82	27.92	27.66	27.85	19169822
2017-11-09	27.77	27.94	27.71	27.89	21525216
2017-11-10	27.74	27.82	27.66	27.76	22073600
2017-11-13	27.79	28.11	27.79	28.09	19645668
2017-11-14	28.01	28.46	28.00	28.44	24747522
2017-11-15	28.55	28.62	28.16	28.19	24130478
2017-11-16	28.12	28.19	28.02	28.10	22882188
2017-11-17	28.04	28.11	27.88	27.91	33300706
2017-11-20	27.92	27.95	27.78	27.82	18583800
2017-11-21	27.90	27.97	27.82	27.90	15511912
2017-11-22	27.88	27.95	27.79	27.90	11157782
2017-11-24	27.91	28.05	27.90	27.94	10004488
2017-11-27	27.98	28.11	27.91	28.06	14393500
2017-11-28	28.13	28.25	28.07	28.19	18371122
2017-11-29	28.10	28.33	28.00	28.21	31138722
2017-11-30	28.24	28.36	28.18	28.30	31782924
2017-12-01	28.40	28.45	28.05	28.21	48151814
2017-12-04	28.22	28.33	28.00	28.05	26111516
2017-12-05	28.09	28.09	27.56	27.69	39751956
2017-12-06	27.74	27.85	27.65	27.80	18889606
2017-12-07	27.75	27.85	27.63	27.94	22950474
2017-12-08	27.81	27.94	27.70	27.94	19950650
2017-12-11	27.91	28.12	27.83	28.11	30870890
2017-12-12	28.00	28.04	27.61	27.63	43101038
2017-12-13	27.70	27.86	27.62	27.70	34770196
2017-12-14	27.68	27.79	27.45	27.41	26287126
2017-12-15	27.50	27.61	27.42	27.51	27275270
2017-12-18	27.54	27.61	27.17	27.21	38807042
2017-12-19	27.21	27.24	26.70	26.71	29775038
2017-12-20	26.69	26.79	26.49	26.50	31512060
2017-12-21	26.32	26.32	26.08	26.19	39869730
2017-12-22	26.22	26.33	26.20	26.23	22944190
2017-12-26	26.26	26.34	26.07	26.07	16487430
2017-12-27	26.17	26.23	26.11	26.18	21232830
2017-12-28	26.23	26.34	26.19	26.33	9821528
2017-12-29	26.41	26.46	26.29	26.34	14060248
2018-01-02	26.34	26.37	26.02	26.10	24540028
2018-01-03	26.00	26.19	25.80	25.89	41615754
2018-01-04	25.81	25.98	25.63	25.68	29943660
2018-01-05	25.77	25.81	25.54	25.67	46832626
2018-01-08	25.71	25.93	25.66	25.91	28601018
2018-01-09	25.90	25.91	25.61	25.65	30877376
2018-01-10	25.50	25.54	25.32	25.37	31124080
2018-01-11	25.34	25.46	25.19	25.28	33091012
2018-01-12	25.20	25.34	25.06	25.13	37270612
2018-01-16	25.23	25.30	24.93	25.08	54585596
2018-01-17	25.12	25.30	25.08	25.23	46903214
2018-01-18	25.23	25.24	24.94	25.07	42659362
2018-01-19	25.17	25.23	24.97	25.00	37263714
2018-01-22	25.12	25.28	24.99	25.03	41073030
2018-01-23	25.13	25.45	25.05	25.27	53347886
2018-01-24	25.23	25.25	25.08	25.12	39223428
2018-01-25	25.13	25.53	25.11	25.51	52569948
2018-01-26	25.58	25.65	25.27	25.52	47899910
2018-01-29	25.40	25.45	25.16	25.20	36121876
2018-01-30	25.18	25.35	25.17	25.24	26178112
2018-01-31	25.27	25.55	25.13	25.52	54890488
2018-02-01	25.49	25.59	25.04	25.12	57039216
2018-02-02	25.00	25.18	24.91	24.94	43612838
2018-02-05	24.90	25.16	24.49	24.53	66944698
2018-02-06	24.24	24.37	23.69	24.17	83343166
2018-02-07	24.15	24.44	24.04	24.05	55760476
2018-02-08	23.98	24.31	23.76	23.78	52083794
2018-02-09	23.85	24.46	23.78	24.28	72845020
2018-02-12	24.33	24.60	24.11	24.47	53008774
2018-02-13	24.46	24.67	24.20	24.58	50134322
2018-02-14	24.37	24.53	24.23	24.30	40682124
2018-02-15	24.36	24.85	24.33	24.84	33008156
2018-02-16	24.86	25.12	24.76	25.06	40133070
2018-02-20	24.98	25.07	24.62	24.74	33546576
2018-02-21	24.75	24.92	24.41	24.41	44922864
2018-02-22	24.49	24.72	24.40	24.54	40257732
2018-02-23	24.61	25.21	24.58	25.18	41284860
2018-02-26	25.28	25.32	25.05	25.10	27209820
2018-02-27	25.12	25.27	24.69	24.70	36402398
2018-02-28	24.79	24.86	24.53	24.53	23892200
2018-03-01	24.58	24.93	24.42	24.54	43183280
2018-03-02	24.52	24.77	24.27	24.47	33714194
2018-03-05	24.41	25.03	24.36	24.97	31001174
2018-03-06	24.94	25.00	24.58	24.64	41416008
2018-03-07	24.56	24.67	24.36	24.45	33357554
2018-03-08	24.51	24.69	24.47	24.63	24517560
2018-03-09	24.58	24.71	24.51	24.70	26197012
2018-03-12	24.71	24.84	24.68	24.81	32463650
2018-03-13	24.90	25.01	24.67	24.86	37745088
2018-03-14	24.94	25.20	24.92	25.12	38264656
2018-03-15	25.10	25.33	24.95	24.91	42135684
2018-03-16	24.91	25.19	24.89	25.13	39512544
2018-03-19	25.11	25.20	24.82	24.97	43379508
2018-03-20	24.98	25.08	24.80	24.86	29936438
2018-03-21	24.88	25.11	24.69	24.77	38471860
2018-03-22	24.80	25.28	24.73	24.88	50664816
2018-03-23	24.88	25.11	24.48	24.53	34668538
2018-03-26	24.61	24.82	24.56	24.79	27519896
2018-03-27	24.82	25.40	24.74	25.14	42911986
2018-03-28	25.17	25.27	24.97	25.13	46346156
2018-03-29	25.21	25.39	25.16	25.27	30930240
2018-04-02	25.31	25.43	24.89	25.07	35585214
2018-04-03	25.03	25.27	24.96	25.16	27597574
2018-04-04	25.15	25.28	24.95	25.21	32714646
2018-04-05	25.21	25.49	24.93	25.41	28572698
2018-04-06	25.45	25.50	25.16	25.21	28624010
2018-04-09	25.23	25.44	25.15	25.26	23512108
2018-04-10	25.27	25.30	25.01	25.07	28228428
2018-04-11	25.06	25.15	24.95	25.03	16048202
2018-04-12	25.04	25.10	24.65	24.70	24157552
2018-04-13	24.75	25.00	24.75	24.90	20874632
2018-04-16	24.95	25.25	24.94	25.24	30795280
2018-04-17	25.30	25.58	25.19	25.49	26389042
2018-04-18	25.52	25.75	25.39	25.40	28240090
2018-04-19	25.31	25.44	25.18	25.38	30335450
2018-04-20	25.35	25.41	25.07	25.15	28160024
2018-04-23	25.19	25.31	25.07	25.17	23874070
2018-04-24	25.19	25.49	25.14	25.34	33808844
2018-04-25	25.25	25.43	25.15	25.34	26814986
2018-04-26	25.37	25.63	25.25	25.60	23534134
2018-04-27	25.57	25.95	25.52	25.86	34314592
2018-04-30	25.90	25.98	25.76	25.78	25491978
2018-05-01	25.78	25.83	25.66	25.70	21942658
2018-05-02	25.71	25.80	25.57	25.68	25961174
2018-05-03	25.63	25.76	25.35	25.64	32960258
2018-05-04	25.69	25.87	25.69	25.76	23486766
2018-05-07	25.74	25.79	25.59	25.62	17044058
2018-05-08	25.52	25.56	24.94	24.98	46295760
2018-05-09	24.99	25.03	24.71	24.81	44300906
2018-05-10	25.02	25.16	24.88	25.16	27923432
2018-05-11	25.18	25.26	25.09	25.19	12957812
2018-05-14	25.23	25.28	24.99	25.10	17025554
2018-05-15	24.95	25.06	24.77	24.89	22141466
2018-05-16	24.90	24.93	24.60	24.69	27082852
2018-05-17	24.70	24.77	24.44	24.49	22552060
2018-05-18	24.56	24.64	24.31	24.50	23620704
2018-05-21	24.53	24.69	24.42	24.62	21484002
2018-05-22	24.61	24.85	24.61	24.71	22052192
2018-05-23	24.80	24.99	24.73	24.94	27165762
2018-05-24	24.97	25.16	24.89	25.14	25795636
2018-05-25	25.18	25.32	25.12	25.25	27743186
2018-05-29	25.21	25.42	25.07	25.25	34561484
2018-05-30	25.18	25.50	25.12	25.46	27771724
2018-05-31	25.43	25.64	25.27	25.50	30216484
2018-06-01	25.43	25.44	24.99	25.11	34360088
2018-06-04	25.16	25.26	24.89	24.91	28729018
2018-06-05	24.95	24.98	24.68	24.78	29829250
2018-06-06	24.77	24.80	24.19	24.19	52255866
2018-06-07	24.23	24.59	24.17	24.36	43051586
2018-06-08	24.45	24.46	24.27	24.35	22482488
2018-06-11	24.40	24.49	24.23	24.30	34670420
2018-06-12	24.28	24.61	24.26	24.58	33322662
2018-06-13	24.61	24.75	24.44	24.51	33451498
2018-06-14	24.55	24.87	24.52	24.59	32277100
2018-06-15	24.57	24.78	24.37	24.77	43422406
2018-06-18	24.76	24.93	24.71	24.85	34453304
2018-06-19	24.90	25.19	24.85	25.10	33294782
2018-06-20	25.14	25.18	25.01	25.12	24635366
2018-06-21	25.14	25.33	25.06	25.20	25407350
2018-06-22	25.22	25.44	25.17	25.38	25954774
2018-06-25	25.38	25.85	25.38	25.80	42932328
2018-06-26	25.73	25.98	25.67	25.83	39817462
2018-06-27	25.80	26.00	25.73	25.95	43529354
2018-06-28	25.98	26.18	25.90	25.94	30075620
2018-06-29	25.90	26.09	25.75	25.98	28758042
2018-07-02	26.00	26.18	25.87	26.17	31405608
2018-07-03	26.18	26.40	26.06	26.24	21211108
2018-07-05	26.26	26.40	26.15	26.38	22061918
2018-07-06	26.44	26.65	26.39	26.59	24793316
2018-07-09	26.58	26.58	25.68	25.77	55873532
2018-07-10	25.52	26.15	25.45	26.01	54218102
2018-07-11	26.00	26.29	25.98	26.25	43544624
2018-07-12	26.25	26.32	26.13	26.27	34273486
2018-07-13	26.30	26.36	26.10	26.27	21918548
2018-07-16	26.25	26.32	26.11	26.25	20986392
2018-07-17	26.29	26.33	26.20	26.23	22106982
2018-07-18	26.20	26.24	25.98	26.09	20722568
2018-07-19	26.12	26.49	26.12	26.33	22238758
2018-07-20	26.25	26.32	25.97	26.15	27656990
2018-07-23	26.15	26.20	25.87	25.96	29527454
2018-07-24	25.89	26.13	25.59	26.05	31397608
2018-07-25	26.05	26.26	25.97	26.13	26937402
2018-07-26	26.25	26.48	26.21	26.41	38142004
2018-07-27	26.42	26.54	26.22	26.32	31496198
2018-07-30	26.29	26.29	26.08	26.16	18952744
2018-07-31	26.28	26.47	26.18	26.40	30439572
2018-08-01	26.25	26.30	26.00	26.23	39970720
2018-08-02	26.22	26.44	26.06	26.36	34583838
2018-08-03	26.37	26.72	26.28	26.65	30833222
2018-08-06	26.68	26.83	26.62	26.67	24398110
2018-08-07	26.62	26.67	26.42	26.63	26216400
2018-08-08	26.54	26.58	26.40	26.49	34012050
2018-08-09	26.49	26.63	26.39	26.61	17362228
2018-08-10	26.65	26.83	26.49	26.50	26601098
2018-08-13	26.54	26.58	26.41	26.53	34546762
2018-08-14	26.54	26.69	26.51	26.59	19887784
2018-08-15	26.67	26.99	26.62	26.83	38545418
2018-08-16	26.77	27.14	26.72	27.12	26546040
2018-08-17	27.11	27.38	27.06	27.26	28230164
2018-08-20	27.32	27.33	27.10	27.17	19149232
2018-08-21	27.13	27.14	26.89	26.97	23701698
2018-08-22	27.00	27.00	26.67	26.77	25305126
2018-08-23	26.76	26.94	26.70	26.75	22336146
2018-08-24	26.72	26.89	26.62	26.87	15692640
2018-08-27	26.89	26.96	26.57	26.70	24768156
2018-08-28	26.64	26.74	26.57	26.65	20132302
2018-08-29	26.71	26.84	26.67	26.84	23822438
2018-08-30	26.89	27.00	26.76	26.85	26951416
2018-08-31	26.89	27.00	26.63	26.74	24264934
2018-09-04	26.77	27.00	26.74	26.86	25930190
2018-09-05	26.83	27.25	26.83	27.23	29669686
2018-09-06	27.25	27.47	27.17	27.39	24705642
2018-09-07	27.12	27.25	26.99	27.05	32366934
2018-09-10	27.11	27.30	27.09	27.19	19864888
2018-09-11	27.18	27.29	27.06	27.12	18093852
2018-09-12	27.11	27.26	27.03	27.09	19619726
2018-09-13	27.08	27.31	26.95	27.30	17548466
2018-09-14	27.19	27.21	26.92	27.15	26135288
2018-09-17	27.10	27.28	27.07	27.24	28518218
2018-09-18	27.20	27.28	27.06	27.19	19535032
2018-09-19	27.18	27.18	26.48	26.60	51020022
2018-09-20	26.57	26.68	26.35	26.42	35629076
2018-09-21	26.38	26.63	26.26	26.53	40685286
2018-09-24	26.44	26.54	26.27	26.30	27053696
2018-09-25	26.22	26.24	25.89	25.94	40048064
2018-09-26	26.06	26.07	25.67	25.68	48164394
2018-09-27	25.75	26.09	25.69	25.95	32913658
2018-09-28	26.00	26.35	25.97	26.33	30854856
2018-10-01	26.25	26.30	26.14	26.24	25165826
2018-10-02	26.29	26.66	26.29	26.59	31666450
2018-10-03	26.55	26.69	26.05	26.27	49352592
2018-10-04	26.21	26.47	26.01	26.41	48151844
2018-10-05	26.37	26.90	26.35	26.82	60779960
2018-10-08	26.92	27.22	26.80	27.04	42978530
2018-10-09	27.02	27.27	26.98	27.15	36227506
2018-10-10	27.11	27.44	26.99	27.00	61167932
2018-10-11	27.08	27.14	26.37	26.51	85789586
2018-10-12	26.47	26.56	26.25	26.48	43738138
2018-10-15	26.47	26.77	26.44	26.60	36706872
2018-10-16	26.57	27.02	26.49	26.88	35875698
2018-10-17	26.84	26.96	26.68	26.83	28516948
2018-10-18	26.90	27.03	26.73	26.87	33038158
2018-10-19	26.87	27.43	26.79	27.29	59579226
2018-10-22	27.32	27.35	27.05	27.11	24499968
2018-10-23	27.16	27.34	26.85	26.96	37849176
2018-10-24	27.08	27.75	26.97	27.62	58326780
2018-10-25	27.44	27.44	27.05	27.19	59822484
2018-10-26	27.33	27.41	26.50	26.69	73786064
2018-10-29	26.75	27.18	26.75	27.06	49946476
2018-10-30	27.17	27.33	26.85	27.17	50130922
2018-10-31	26.94	27.11	26.69	26.85	50286016
2018-11-01	26.89	26.90	26.55	26.73	54054740
2018-11-02	26.80	26.87	26.40	26.58	48273124
2018-11-05	26.70	27.05	26.63	26.95	42506604
2018-11-06	26.93	27.19	26.89	27.13	26136290
2018-11-07	27.33	27.48	27.12	27.44	41450726
2018-11-08	27.47	27.56	27.17	27.40	41168268
2018-11-09	27.30	27.56	27.25	27.44	40030384
2018-11-12	27.24	27.70	27.04	27.42	55328290
2018-11-13	27.42	27.60	27.21	27.54	47516370
2018-11-14	27.30	27.48	27.16	27.25	55155640
2018-11-15	27.11	27.14	26.78	27.03	68562380
2018-11-16	27.44	27.57	27.24	27.44	42812758
2018-11-19	27.40	27.59	27.29	27.56	29143910
2018-11-20	27.64	27.84	27.28	27.45	48856886
2018-11-21	27.35	27.39	26.97	27.04	37819404
2018-11-23	27.08	27.12	26.88	27.06	16235788
2018-11-26	27.09	27.23	26.94	27.22	32202162
2018-11-27	27.20	27.45	27.09	27.42	26366860
2018-11-28	27.45	27.53	27.31	27.40	24124430
2018-11-29	27.44	27.44	27.11	27.39	34979164
2018-11-30	27.46	27.82	27.39	27.80	36333760
2018-12-03	27.71	28.08	27.55	28.08	35813496
2018-12-04	28.15	28.40	28.02	28.10	44535920
2018-12-06	28.21	28.22	27.55	28.13	49395850
2018-12-07	28.09	28.39	27.90	28.23	39458806
2018-12-10	28.23	28.38	27.74	28.29	42296878
2018-12-11	28.32	28.50	28.17	28.40	52186930
2018-12-12	28.37	28.56	28.21	28.22	36595056
2018-12-13	28.24	28.59	28.24	28.47	36144022
2018-12-14	28.49	28.56	28.25	28.41	50311130
2018-12-17	28.47	28.48	27.39	27.50	60421656
2018-12-18	27.65	27.85	27.23	27.31	47271136
2018-12-19	27.37	27.59	27.11	27.27	55856890
2018-12-20	27.29	27.64	26.94	27.02	78047642
2018-12-21	27.23	27.71	26.83	26.91	71291564
2018-12-24	26.86	27.06	25.68	25.78	45330698
2018-12-26	25.79	26.17	25.41	26.13	61678288
2018-12-27	26.14	26.39	25.70	26.35	59461348
2018-12-28	26.41	26.68	26.31	26.42	42175210
2018-12-31	26.43	26.54	26.19	26.46	32604324
2019-01-02	26.36	26.38	25.85	26.01	50347768
2019-01-03	26.01	26.22	25.88	26.00	43174916
2019-01-04	25.88	26.40	25.85	26.39	38007226
2019-01-07	26.22	26.34	26.06	26.21	32535476
2019-01-08	26.23	26.56	26.09	26.53	33287072
2019-01-09	26.52	26.63	26.30	26.37	36149426
2019-01-10	26.40	26.77	26.37	26.72	50916268
2019-01-11	26.68	26.74	26.45	26.62	49684974
2019-01-14	26.30	26.62	25.77	26.02	46979756
2019-01-15	25.91	26.48	25.88	26.34	54186228
2019-01-16	26.29	26.44	26.14	26.43	36696374
2019-01-17	26.41	26.60	26.37	26.54	41572020
2019-01-18	26.58	26.66	26.45	26.57	28309384
2019-01-22	26.57	26.77	26.36	26.62	33828858
2019-01-23	26.63	26.91	26.58	26.89	28422292
2019-01-24	26.87	27.06	26.67	27.03	43848260
2019-01-25	26.95	27.07	26.62	26.66	36308664
2019-01-28	26.67	26.77	26.42	26.54	28367578
2019-01-29	26.66	26.74	26.52	26.61	25237040
2019-01-30	26.54	26.93	26.50	26.82	37157796
2019-01-31	26.81	27.46	26.69	27.38	46163418
2019-02-01	27.27	27.38	27.04	27.28	31124724
2019-02-04	27.16	27.34	26.97	27.32	36131382
2019-02-05	27.32	27.43	27.17	27.38	24592460
2019-02-06	27.34	27.47	27.23	27.36	18409014
2019-02-07	27.32	27.72	27.24	27.72	32151254
2019-02-08	27.66	27.86	27.60	27.84	29267362
2019-02-11	27.84	27.98	27.74	27.83	29458158
2019-02-12	27.84	28.04	27.68	27.90	29506648
2019-02-13	27.81	27.89	27.70	27.82	26763568
2019-02-14	27.84	27.91	27.67	27.77	38188028
2019-02-15	27.86	27.96	27.76	27.86	18689106
2019-02-19	27.88	28.05	27.79	28.02	28978792
2019-02-20	28.01	28.20	27.86	28.15	28716790
2019-02-21	28.06	28.40	27.97	28.35	38200552
2019-02-22	28.40	28.53	28.27	28.53	30495076
2019-02-25	28.55	28.57	28.23	28.34	26160220
2019-02-26	28.40	28.44	28.16	28.31	27405480
2019-02-27	28.24	28.43	28.21	28.34	23912682
2019-02-28	28.36	28.58	28.21	28.51	25616172
2019-03-01	28.52	28.58	28.33	28.57	26836090
2019-03-04	28.60	28.68	28.33	28.62	24675164
2019-03-05	28.62	28.69	28.53	28.58	24091156
2019-03-06	28.61	28.69	28.48	28.58	22608708
2019-03-07	28.63	28.85	28.60	28.68	30256998
2019-03-08	28.71	28.80	28.51	28.78	36031764
2019-03-11	28.79	28.99	28.77	28.98	28917690
2019-03-12	29.03	29.21	28.98	29.18	34204100
2019-03-13	29.13	29.28	29.11	29.21	31775250
2019-03-14	29.20	29.37	29.10	28.99	30310768
2019-03-15	29.04	29.19	28.87	29.10	35429784
2019-03-18	29.11	29.15	28.86	28.99	30017526
2019-03-19	28.94	28.99	28.55	28.66	45272446
2019-03-20	28.71	28.96	28.59	28.73	37760920
2019-03-21	28.75	29.10	28.71	29.04	30743552
2019-03-22	29.15	29.45	29.04	29.25	40905024
2019-03-25	29.27	29.36	29.15	29.27	27525910
2019-03-26	29.29	29.50	29.25	29.48	31399548
2019-03-27	29.51	29.54	29.14	29.28	34647280
2019-03-28	29.27	29.37	28.83	28.93	49497538
2019-03-29	28.89	29.12	28.82	29.09	43670274
2019-04-01	29.09	29.09	28.71	28.89	53363884
2019-04-02	28.95	28.98	28.75	28.93	49956202
2019-04-03	28.87	29.00	28.67	28.88	30901056
2019-04-04	28.93	28.96	28.61	28.78	32529196
2019-04-05	28.78	29.07	28.69	29.05	30838702
2019-04-08	28.99	29.03	28.77	28.85	29363486
2019-04-09	28.87	28.94	28.78	28.92	25987862
2019-04-10	28.98	29.17	28.76	28.83	33782302
2019-04-11	28.82	28.98	28.79	28.97	34840030
2019-04-12	28.87	29.14	28.72	29.11	31853248
2019-04-15	29.13	29.23	29.03	29.10	30506752
2019-04-16	29.10	29.17	28.65	28.74	39377692
2019-04-17	28.71	28.79	28.61	28.63	30389598
2019-04-18	28.70	28.85	28.63	28.65	32078736
2019-04-22	28.64	28.73	28.56	28.62	21370964
2019-04-23	28.63	28.79	28.49	28.70	34136342
2019-04-24	28.77	28.98	28.73	28.89	32856712
2019-04-25	28.76	29.12	28.73	29.01	30506816
2019-04-26	29.17	29.34	29.02	29.05	29034808
2019-04-29	29.03	29.04	28.76	28.88	41551816
2019-04-30	28.89	29.38	28.84	29.36	44033498
2019-05-01	29.27	29.35	29.03	29.06	52825790
2019-05-02	29.00	29.16	28.78	28.99	46928040
2019-05-03	28.99	29.20	28.95	29.15	32142512
2019-05-06	29.15	29.23	28.93	28.99	26779366
2019-05-07	28.95	29.02	28.77	28.90	25084480
2019-05-08	28.87	28.90	28.48	28.51	57384702
2019-05-09	28.51	28.63	28.33	28.47	32347882
2019-05-10	28.47	29.00	28.41	28.98	50315988
2019-05-13	28.89	29.35	28.85	29.29	40192524
2019-05-14	29.30	29.32	29.04	29.10	35218852
2019-05-15	29.11	29.22	29.01	29.05	29155062
2019-05-16	29.02	29.33	28.94	29.24	27817296
2019-05-17	29.11	29.51	29.07	29.39	20954288
2019-05-20	29.46	29.62	29.36	29.43	18237650
2019-05-21	29.48	29.73	29.41	29.49	23008762
2019-05-22	29.53	29.74	29.44	29.71	18515750
2019-05-23	29.74	29.97	29.71	29.96	30329288
2019-05-24	29.98	30.14	29.88	29.92	17424888
2019-05-28	29.96	29.98	29.38	29.43	32795770
2019-05-29	29.50	29.52	28.97	29.04	40238278
2019-05-30	29.04	29.20	28.90	28.99	33645288
2019-05-31	29.00	29.21	28.87	29.13	36513954
2019-06-03	29.22	29.46	29.07	29.42	40670714
2019-06-04	29.45	29.48	28.89	29.44	37058402
2019-06-05	29.55	30.17	29.44	30.07	63510532
2019-06-06	30.11	30.31	30.02	30.26	51022358
2019-06-07	30.41	30.60	30.02	30.03	37986238
2019-06-10	29.94	30.00	29.68	29.83	27401290
2019-06-11	29.82	29.90	29.47	29.65	36072144
2019-06-12	29.80	30.08	29.76	30.03	24700464
2019-06-13	30.10	30.18	29.89	30.09	32424164
2019-06-14	30.13	30.46	30.12	30.41	28485382
2019-06-17	30.41	30.50	30.13	30.32	22924210
2019-06-18	30.46	30.51	29.99	30.20	46290568
2019-06-19	30.06	30.56	30.05	30.43	43192118
2019-06-20	30.59	30.69	30.27	30.38	38275680
2019-06-21	30.35	30.55	30.13	30.50	30116442
2019-06-24	30.55	30.60	30.39	30.51	19774414
2019-06-25	30.53	30.53	30.25	30.32	24290782
2019-06-26	30.25	30.31	29.65	29.66	33777008
2019-06-27	29.76	29.84	29.58	29.70	28271334
2019-06-28	29.71	29.98	29.65	29.82	32266486
2019-07-01	29.84	29.87	29.47	29.74	35922978
2019-07-02	29.85	30.20	29.85	30.15	42719106
2019-07-03	30.24	30.54	30.21	30.36	31573140
2019-07-05	30.17	30.39	29.88	30.34	31892838
2019-07-08	30.36	30.48	30.20	30.39	18836344
2019-07-09	30.34	30.44	30.17	30.43	34965480
2019-07-10	30.46	30.66	30.36	30.50	22972672
2019-07-11	30.46	30.62	30.25	30.51	39996136
2019-07-12	30.50	30.53	30.19	30.31	22490654
2019-07-15	30.31	30.47	30.20	30.43	18690588
2019-07-16	30.35	30.46	30.09	30.25	28749206
2019-07-17	30.36	30.54	30.25	30.37	26709400
2019-07-18	30.37	30.64	30.20	30.63	29466612
2019-07-19	30.56	30.65	30.17	30.19	30616530
2019-07-22	30.26	30.29	29.94	30.12	26352920
2019-07-23	30.16	30.18	29.88	29.93	33581140
2019-07-24	30.02	30.09	29.73	29.96	27121352
2019-07-25	29.86	30.07	29.73	29.88	28296642
2019-07-26	29.91	30.11	29.84	29.99	27758046
2019-07-29	30.08	30.19	29.91	30.15	33243358
2019-07-30	30.08	30.22	29.77	29.92	37991164
2019-07-31	29.93	30.07	29.60	29.78	48761930
2019-08-01	29.73	30.25	29.63	30.08	58986236
2019-08-02	30.13	30.33	30.01	30.08	29878548
2019-08-05	30.14	30.22	29.49	29.65	53153536
2019-08-06	29.68	30.13	29.35	30.02	54072206
2019-08-07	30.03	30.27	29.60	30.09	49909366
2019-08-08	30.08	30.48	29.91	30.40	34115042
2019-08-09	30.43	30.57	30.32	30.44	23626922
2019-08-12	30.44	30.52	30.22	30.38	26505748
2019-08-13	30.37	30.51	30.19	30.40	35826480
2019-08-14	30.44	30.59	30.06	30.15	40580938
2019-08-15	30.25	30.64	30.07	30.54	48570344
2019-08-16	30.55	30.79	30.51	30.69	33036790
2019-08-19	30.63	30.99	30.58	30.89	28468136
2019-08-20	30.96	30.96	30.71	30.84	31053042
2019-08-21	30.79	31.04	30.76	31.04	28800896
2019-08-22	31.02	31.11	30.81	31.07	29834254
2019-08-23	31.13	31.23	30.59	30.74	42596394
2019-08-26	30.82	31.11	30.74	31.10	25701450
2019-08-27	31.25	31.37	31.12	31.15	38450556
2019-08-28	31.19	31.30	30.96	31.07	31793040
2019-08-29	31.24	31.29	30.99	31.28	35468006
2019-08-30	31.38	31.40	31.20	31.29	24165958
2019-09-03	31.28	31.85	31.25	31.85	42729690
2019-09-04	31.94	32.02	31.68	31.88	31633244
2019-09-05	31.67	31.74	31.42	31.53	58666272
2019-09-06	31.61	31.68	31.31	31.41	25326430
2019-09-09	31.34	31.40	31.19	31.25	33649930
2019-09-10	31.20	31.29	31.02	31.29	38336108
2019-09-11	31.25	31.63	31.11	31.60	45376914
2019-09-12	31.79	31.89	31.53	31.67	47199300
2019-09-13	31.49	31.70	31.38	31.47	49998262
2019-09-16	31.52	31.55	31.32	31.50	23925976
2019-09-17	31.55	31.85	31.54	31.77	34801984
2019-09-18	31.89	32.01	31.69	31.91	43875496
2019-09-19	32.01	32.09	31.89	31.81	30117450
2019-09-20	31.85	31.97	31.69	31.94	37036392
2019-09-23	31.93	32.06	31.86	31.94	17630028
2019-09-24	32.06	32.43	32.03	32.32	53931402
2019-09-25	32.29	32.33	32.12	32.30	32469728
2019-09-26	32.38	32.56	32.31	32.47	26806684
2019-09-27	32.51	32.53	32.17	32.35	33229696
2019-09-30	32.38	32.54	32.28	32.37	21691066
2019-10-01	32.26	32.35	32.12	32.30	47619126
2019-10-02	32.23	32.28	31.79	31.87	39743096
2019-10-03	31.88	31.96	31.71	31.94	69606392
2019-10-04	31.98	32.46	31.94	32.39	37604762
2019-10-07	32.36	32.40	32.18	32.26	27297672
2019-10-08	32.24	32.27	31.95	31.96	43312316
2019-10-09	32.05	32.24	31.97	32.12	18016418
2019-10-10	32.04	32.15	31.80	32.08	31224892
2019-10-11	32.05	32.16	31.85	31.96	32221712
2019-10-14	32.05	32.07	31.66	31.76	20026336
2019-10-15	31.78	31.85	31.57	31.66	31811328
2019-10-16	31.64	31.74	31.49	31.73	32461392
2019-10-17	31.73	31.87	31.65	31.81	26460100
2019-10-18	31.73	31.98	31.65	31.91	29105764
2019-10-21	31.92	32.05	31.82	32.04	22960316
2019-10-22	32.11	32.32	32.02	32.17	31611714
2019-10-23	32.25	32.38	32.16	32.30	25866240
2019-10-24	32.32	32.47	32.27	32.41	22961240
2019-10-25	32.44	32.48	31.95	32.08	33850260
2019-10-28	31.92	32.00	31.60	31.64	50137216
2019-10-29	31.62	31.74	31.53	31.67	39544826
2019-10-30	31.70	32.03	31.69	31.95	39360680
2019-10-31	31.98	32.17	31.87	32.13	34491734
2019-11-01	32.15	32.25	31.99	32.05	31381872
2019-11-04	32.02	32.03	31.52	31.64	48685576
2019-11-05	31.48	31.58	31.23	31.31	43993710
2019-11-06	31.37	31.56	31.32	31.43	35543858
2019-11-07	31.27	31.42	30.80	31.01	45689428
2019-11-08	30.91	31.05	30.74	30.88	31943254
2019-11-11	30.89	30.92	30.66	30.69	18548636
2019-11-12	30.69	30.82	30.67	30.76	25337030
2019-11-13	30.87	31.29	30.83	31.22	34586204
2019-11-14	31.32	31.49	31.23	31.33	33672042
2019-11-15	31.34	31.44	31.25	31.43	19933454
2019-11-18	31.49	31.75	31.44	31.49	32981660
2019-11-19	31.40	31.58	31.25	31.41	36104866
2019-11-20	31.46	31.65	31.38	31.60	39359066
2019-11-21	31.60	31.63	31.39	31.49	28418090
2019-11-22	31.56	31.58	31.27	31.50	22970410
2019-11-25	31.53	31.62	31.33	31.40	40798606
2019-11-26	31.45	31.55	31.38	31.50	32314010
2019-11-27	31.43	31.59	31.40	31.56	25056572
2019-11-29	31.62	31.74	31.49	31.53	10242946
2019-12-02	31.38	31.46	31.26	31.32	37401232
2019-12-03	31.40	31.47	31.28	31.41	25852032
2019-12-04	31.40	31.70	31.37	31.65	39195398
2019-12-05	31.60	31.71	31.52	31.70	24900380
2019-12-06	31.58	31.79	31.58	31.61	19164494
2019-12-09	31.68	31.68	31.44	31.50	24050014
2019-12-10	31.49	31.56	31.41	31.49	25197568
2019-12-11	31.53	31.63	31.42	31.58	23980180
2019-12-12	31.54	31.66	31.31	31.44	48237402
2019-12-13	31.46	31.74	31.33	31.69	38669178
2019-12-16	31.69	32.10	31.69	32.08	41549362
2019-12-17	32.10	32.39	32.07	32.19	33694554
2019-12-18	32.21	32.36	32.04	32.32	25616224
2019-12-19	32.32	32.37	32.13	32.07	33803242
2019-12-20	32.07	32.47	32.07	32.30	45942452
2019-12-23	32.35	32.37	31.91	32.00	32955904
2019-12-24	32.03	32.06	31.87	32.04	9025642
2019-12-26	32.07	32.13	31.96	32.10	13317328
2019-12-27	32.10	32.19	32.04	32.19	20603362
2019-12-30	32.06	32.19	32.01	32.19	23868730
2019-12-31	32.18	32.35	32.14	32.31	21616794
2020-01-02	32.37	32.38	31.78	31.91	38217214
2020-01-03	31.93	32.09	31.86	31.97	35978504
2020-01-06	31.93	32.10	31.88	32.00	20889056
2020-01-07	31.92	31.97	31.78	31.96	26171922
2020-01-08	31.97	32.08	31.89	31.94	25483344
2020-01-09	31.90	32.15	31.90	32.12	23287112
2020-01-10	32.16	32.31	32.15	32.20	21165868
2020-01-13	32.19	32.49	32.19	32.40	25342184
2020-01-14	32.40	32.50	32.25	32.49	22990078
2020-01-15	32.56	33.00	32.56	32.95	31772234
2020-01-16	32.97	33.19	32.96	33.15	21797576
2020-01-17	33.14	33.43	33.05	33.38	26517546
2020-01-21	33.46	33.70	33.32	33.69	47753810
2020-01-22	33.75	33.88	33.70	33.79	21683130
2020-01-23	33.79	34.10	33.75	34.09	25938598
2020-01-24	34.00	34.31	33.95	34.18	28803254
2020-01-27	34.16	34.40	34.00	34.10	22544332
2020-01-28	34.13	34.38	34.05	34.24	35056770
2020-01-29	34.26	34.38	34.12	34.33	21602444
2020-01-30	34.31	34.67	34.22	34.65	28808636
2020-01-31	34.58	34.72	34.31	34.49	40949116
2020-02-03	34.55	34.64	34.46	34.60	27095832
2020-02-04	34.58	34.69	34.22	34.26	41384384
2020-02-05	34.18	34.48	34.11	34.40	32610290
2020-02-06	34.43	34.60	34.32	34.41	29908992
2020-02-07	34.49	34.54	34.29	34.30	21392744
2020-02-10	34.35	34.43	34.23	34.43	16279696
2020-02-11	34.49	34.66	34.47	34.55	20539380
2020-02-12	34.50	34.68	34.39	34.58	16094796
2020-02-13	34.61	34.98	34.55	34.96	27175262
2020-02-14	35.03	35.23	34.98	35.20	21108136
2020-02-18	35.33	35.55	35.23	35.49	30072436
2020-02-19	35.35	35.40	35.11	35.11	22391354
2020-02-20	35.12	35.25	34.95	35.23	28810138
2020-02-21	35.17	35.39	35.13	35.17	23458046
2020-02-24	35.02	35.21	34.74	34.76	40884278
2020-02-25	34.79	34.85	33.96	34.03	56276688
2020-02-26	34.03	34.33	33.68	33.68	52384522
2020-02-27	33.55	33.73	32.16	32.17	87206288
2020-02-28	31.43	31.47	30.35	31.09	180544440
2020-03-02	31.25	32.96	31.18	32.92	84351686
2020-03-03	32.94	33.62	32.39	32.52	126557990
2020-03-04	32.95	34.41	32.93	34.36	62856346
2020-03-05	33.80	34.29	33.43	33.83	67070214
2020-03-06	32.94	33.69	32.31	33.56	70998134
2020-03-09	31.78	32.62	31.23	31.73	74339406
2020-03-10	32.25	32.62	30.60	32.03	81616884
2020-03-11	31.31	31.33	29.99	30.42	64307962
2020-03-12	28.75	29.27	27.01	27.35	77766414
2020-03-13	28.89	28.89	26.83	28.84	54277232
2020-03-16	26.23	28.26	25.46	25.56	56293492
2020-03-17	26.31	29.08	26.02	28.83	77945994
2020-03-18	27.11	28.01	26.12	27.58	85692742
2020-03-19	27.32	27.44	25.89	25.97	65459026
2020-03-20	26.21	26.21	23.74	23.67	56358414
2020-03-23	23.60	23.60	21.72	22.47	64018064
2020-03-24	23.32	24.99	23.17	24.88	54902706
2020-03-25	24.92	26.59	24.17	25.52	61254988
2020-03-26	25.79	27.99	25.53	27.69	61794424
2020-03-27	26.86	28.84	26.72	27.84	50186246
2020-03-30	28.08	29.05	27.96	28.87	59519106
2020-03-31	28.65	28.65	27.62	27.71	67458406
2020-04-01	26.61	26.98	25.54	26.04	53420520
2020-04-02	25.76	27.04	25.62	26.86	53121674
2020-04-03	26.56	26.89	25.70	25.90	31872898
2020-04-06	26.85	28.18	26.85	27.90	41379618
2020-04-07	28.65	28.69	27.51	27.55	49163244
2020-04-08	27.71	29.29	27.48	29.05	64925506
2020-04-09	29.49	30.89	29.38	30.42	87723986
2020-04-13	30.26	30.26	29.15	29.45	27831174
2020-04-14	30.09	30.36	29.80	30.32	34175644
2020-04-15	29.48	29.84	29.15	29.32	25672010
2020-04-16	29.44	29.57	29.03	29.32	20799974
2020-04-17	29.95	30.43	29.54	30.27	21555150
2020-04-20	30.08	30.08	29.07	29.12	28761732
2020-04-21	28.60	28.99	28.32	28.64	40783152
2020-04-22	29.18	29.72	28.99	29.48	31193946
2020-04-23	29.57	29.65	28.82	28.98	24830344
2020-04-24	29.03	29.29	28.66	29.16	23973740
2020-04-27	29.33	29.68	29.30	29.47	25480964
2020-04-28	29.88	30.20	29.44	29.58	28643456
2020-04-29	30.06	30.07	29.19	29.31	23575522
2020-04-30	29.10	29.14	28.37	28.63	38734352
2020-05-01	28.30	28.32	27.78	27.94	26918698
2020-05-04	27.80	28.22	27.63	28.15	24027644
2020-05-05	28.25	28.72	28.22	28.38	23653588
2020-05-06	28.48	28.50	27.38	27.42	48150322
2020-05-07	27.73	27.98	27.48	27.53	42266468
2020-05-08	27.86	28.19	27.73	28.08	26553218
2020-05-11	27.86	28.07	27.46	27.96	31326516
2020-05-12	28.03	28.16	27.66	27.72	43734316
2020-05-13	27.66	27.66	27.17	27.48	39645236
2020-05-14	27.21	27.86	26.83	27.78	46233232
2020-05-15	27.58	27.59	26.99	27.41	69348062
2020-05-18	28.05	28.71	28.05	28.53	45995794
2020-05-19	28.41	28.49	28.06	28.06	32655708
2020-05-20	28.35	28.53	28.11	28.22	23583148
2020-05-21	28.14	28.34	27.87	27.93	33868576
2020-05-22	27.93	28.27	27.84	28.24	23837980
2020-05-26	28.75	28.98	28.40	28.43	35072574
2020-05-27	28.93	28.98	28.37	28.77	32984686
2020-05-28	29.14	29.74	29.11	29.62	42584556
2020-05-29	29.55	30.00	29.37	29.85	29513102
2020-06-01	29.84	30.38	29.67	30.20	29112846
2020-06-02	30.32	30.42	29.99	30.40	27998556
2020-06-03	30.56	30.98	30.54	30.76	25682846
2020-06-04	30.60	30.66	29.82	30.21	43679170
2020-06-05	30.49	31.18	30.46	30.60	44260146
2020-06-08	30.65	31.51	30.43	31.42	31918916
2020-06-09	31.13	31.14	30.45	30.79	37284442
2020-06-10	30.79	30.99	30.51	30.61	25052520
2020-06-11	30.08	30.17	29.20	29.41	69420834
2020-06-12	29.97	30.01	28.98	29.34	46405194
2020-06-15	28.82	29.75	28.56	29.54	33435266
2020-06-16	30.25	30.42	29.51	29.67	34226826
2020-06-17	29.80	29.80	29.30	29.58	24374316
2020-06-18	29.40	29.66	29.24	29.58	26507620
2020-06-19	29.81	29.94	28.70	28.51	58531500
2020-06-22	28.49	28.97	28.23	28.79	25906732
2020-06-23	29.08	29.12	28.42	28.50	25244400
2020-06-24	28.28	28.41	27.90	28.24	28538318
2020-06-25	28.18	28.19	27.56	27.89	43502612
2020-06-26	27.85	28.16	27.41	27.59	57463416
2020-06-29	27.81	28.13	27.52	28.11	29731394
2020-06-30	28.12	28.37	27.95	28.22	33744228
2020-07-01	28.24	29.00	28.19	28.88	39777700
2020-07-02	29.08	29.26	28.88	28.95	24295258
2020-07-06	29.06	29.25	28.36	28.60	30775302
2020-07-07	28.28	28.59	28.15	28.48	22681818
2020-07-08	28.44	28.83	28.38	28.74	24358922
2020-07-09	28.60	28.61	27.95	28.35	35750656
2020-07-10	28.35	28.97	28.34	28.89	27166580
2020-07-13	28.89	29.20	28.78	28.92	35531544
2020-07-14	28.92	29.36	28.89	29.19	67894188
2020-07-15	29.46	29.67	29.02	29.07	26940352
2020-07-16	29.10	29.52	29.02	29.44	30126628
2020-07-17	29.60	30.19	29.58	30.11	45901658
2020-07-20	30.00	30.09	29.66	29.71	24255270
2020-07-21	29.79	30.19	29.69	29.85	30216314
2020-07-22	29.71	30.42	29.42	30.31	29694162
2020-07-23	30.30	30.56	30.16	30.34	38278030
2020-07-24	30.40	30.71	29.97	30.14	35397190
2020-07-27	30.15	30.17	29.56	29.78	22638698
2020-07-28	29.70	30.48	29.68	30.23	37791998
2020-07-29	30.28	30.45	30.14	30.37	18205590
2020-07-30	30.15	30.37	30.00	30.37	25476122
2020-07-31	30.29	30.50	29.99	30.42	24227964
2020-08-03	30.40	30.40	29.93	30.09	19303954
2020-08-04	30.07	30.55	29.99	30.42	41663586
2020-08-05	30.48	30.50	29.91	30.03	23658538
2020-08-06	30.00	30.25	29.84	30.20	27575978
2020-08-07	30.08	30.86	30.08	30.75	30942620
2020-08-10	30.85	30.98	30.64	30.74	21208718
2020-08-11	30.77	30.83	29.99	30.07	50996078
2020-08-12	30.16	30.71	30.15	30.51	34571036
2020-08-13	30.38	30.52	30.22	30.46	31627418
2020-08-14	30.39	30.43	30.11	30.19	17336658
2020-08-17	30.22	30.41	30.04	30.15	19020584
2020-08-18	30.13	30.25	29.86	30.02	24295166
2020-08-19	30.09	30.11	29.87	29.93	18043310
2020-08-20	29.81	29.96	29.58	29.66	25932158
2020-08-21	29.69	29.77	29.41	29.71	18933358
2020-08-24	29.80	29.98	29.52	29.97	14985836
2020-08-25	30.03	30.03	29.59	29.69	23573116
2020-08-26	29.58	29.60	29.25	29.36	23329874
2020-08-27	29.44	29.66	29.27	29.45	38907176
2020-08-28	29.51	29.56	29.23	29.54	16995800
2020-08-31	29.49	29.81	29.49	29.63	19975684
2020-09-01	29.53	29.55	29.17	29.29	26622402
2020-09-02	29.35	30.33	29.23	30.20	37299296
2020-09-03	30.21	30.52	29.58	29.86	38872166
2020-09-04	29.92	30.09	29.30	29.69	35792528
2020-09-08	29.72	29.75	29.24	29.52	28990816
2020-09-09	29.74	30.29	29.71	29.91	30869556
2020-09-10	29.80	29.83	29.36	29.40	36280398
2020-09-11	29.46	29.56	29.24	29.47	25332802
2020-09-14	29.61	30.03	29.58	29.87	20927268
2020-09-15	30.18	30.52	29.91	30.07	23342546
2020-09-16	29.97	30.24	29.84	30.03	23083764
2020-09-17	29.84	29.95	29.55	29.79	22775442
2020-09-18	29.78	29.80	29.20	29.01	31969540
2020-09-21	28.80	28.97	28.45	28.83	30372012
2020-09-22	28.85	29.21	28.82	29.01	21247694
2020-09-23	29.05	29.10	28.54	28.57	21576966
2020-09-24	28.54	29.09	28.36	28.89	31328106
2020-09-25	28.76	29.39	28.66	29.36	22575904
2020-09-28	29.49	29.73	29.39	29.44	20359556
2020-09-29	29.53	29.73	29.29	29.43	18444098
2020-09-30	29.61	29.84	29.44	29.69	24208142
2020-10-01	29.77	30.07	29.71	29.99	26141918
2020-10-02	29.75	30.50	29.69	30.35	33890058
2020-10-05	30.43	30.81	30.22	30.73	22076704
2020-10-06	30.75	31.33	30.61	30.99	32777090
2020-10-07	31.15	31.31	30.94	31.18	24403642
2020-10-08	31.31	31.80	31.29	31.75	27235844
2020-10-09	31.92	31.94	31.53	31.74	17091138
2020-10-12	31.76	32.16	31.68	31.94	14970234
2020-10-13	31.72	31.80	31.37	31.72	20210446
2020-10-14	31.76	31.90	31.52	31.68	22338704
2020-10-15	31.38	31.84	31.30	31.66	19124014
2020-10-16	31.70	32.12	31.67	32.00	16081338
2020-10-19	31.99	32.16	31.64	31.73	26603738
2020-10-20	31.86	32.10	31.74	31.92	24979474
2020-10-21	31.85	32.05	31.74	31.84	14199916
2020-10-22	31.88	32.34	31.79	32.29	15212122
2020-10-23	32.45	32.50	32.20	32.38	14485016
2020-10-26	32.13	32.43	31.92	32.37	20763122
2020-10-27	32.43	32.67	32.19	32.34	19602086
2020-10-28	31.89	32.30	31.34	31.40	34026690
2020-10-29	31.29	31.87	30.88	31.49	29848078
2020-10-30	31.31	31.51	30.89	31.19	34826414
2020-11-02	31.62	31.92	31.30	31.88	29911782
2020-11-03	32.28	32.69	32.15	32.34	30157326
2020-11-04	32.15	32.65	31.82	31.85	36663032
2020-11-05	32.19	32.72	32.11	32.14	31525182
2020-11-06	32.16	32.44	31.98	32.07	18955632
2020-11-09	33.00	33.97	32.63	32.66	46072292
2020-11-10	32.84	33.23	32.70	33.13	31171974
2020-11-11	33.30	33.55	33.13	33.26	19459100
2020-11-12	33.06	33.14	32.46	32.72	53020870
2020-11-13	32.88	33.14	32.82	33.05	26325462
2020-11-16	33.46	33.48	32.99	33.38	27374966
2020-11-17	33.17	33.33	32.68	32.73	16811154
2020-11-18	32.90	32.94	32.08	32.09	25581504
2020-11-19	32.05	32.08	31.54	31.77	26996198
2020-11-20	31.71	31.99	31.61	31.77	18632534
2020-11-23	31.90	31.95	31.63	31.78	16932326
2020-11-24	32.03	32.20	31.87	32.12	21807076
2020-11-25	32.08	32.21	31.80	32.20	22985236
2020-11-27	32.19	32.22	31.75	31.88	12073294
2020-11-30	31.79	31.81	31.30	31.42	26890128
2020-12-01	31.66	32.09	31.62	31.64	30185934
2020-12-02	31.49	31.87	31.29	31.85	24398036
2020-12-03	31.80	31.83	31.44	31.52	18753662
2020-12-04	31.55	31.62	31.03	31.21	21005078
2020-12-07	31.10	31.53	31.10	31.38	17391750
2020-12-08	31.18	31.49	31.05	31.29	21005948
2020-12-09	31.31	31.36	31.02	31.23	22969942
2020-12-10	31.22	31.32	30.93	31.07	21603130
2020-12-11	30.94	31.16	30.91	31.12	13351738
2020-12-14	31.34	31.60	30.93	30.96	27208856
2020-12-15	31.11	31.65	30.95	31.57	22357784
2020-12-16	31.63	31.79	31.17	31.21	24312950
2020-12-17	31.32	31.64	31.31	31.42	25390148
2020-12-18	31.42	31.53	31.00	30.88	20877394
2020-12-21	30.64	30.64	30.16	30.51	27915414
2020-12-22	30.50	30.58	30.36	30.45	24177184
2020-12-23	30.60	30.84	30.39	30.39	11543430
2020-12-24	30.46	30.62	30.29	30.61	7272386
2020-12-28	30.77	30.94	30.63	30.74	11739036
2020-12-29	30.82	30.96	30.65	30.74	15164958
2020-12-30	30.76	30.99	30.71	30.89	11847100
2020-12-31	30.90	31.40	30.81	31.35	18183954
2021-01-04	31.41	31.41	30.39	30.56	25260780
2021-01-05	30.63	30.72	30.30	30.56	16666574
2021-01-06	30.73	31.52	30.66	31.32	35961894
2021-01-07	31.49	31.55	30.88	30.91	24758818
2021-01-08	30.95	31.23	30.89	31.17	26930898
2021-01-11	31.05	31.18	30.65	30.88	16658400
2021-01-12	30.83	30.93	30.34	30.71	24619052
2021-01-13	30.81	31.41	30.75	31.31	26687478
2021-01-14	31.32	31.35	31.01	31.19	26066962
2021-01-15	31.13	31.59	31.01	31.50	27564872
2021-01-19	31.67	31.70	31.33	31.38	18993342
2021-01-20	31.37	31.70	31.18	31.56	44796202
2021-01-21	31.49	31.55	31.32	31.38	13975936
2021-01-22	31.29	31.53	31.17	31.42	18760150
2021-01-25	31.31	32.10	31.28	32.05	37848502
2021-01-26	32.01	32.04	31.60	31.73	19473508
2021-01-27	31.48	31.71	30.74	30.88	39287364
2021-01-28	30.98	31.72	30.90	31.25	25465716
2021-01-29	31.09	31.39	30.88	31.08	27760684
2021-02-01	31.28	31.51	30.97	31.23	16109344
2021-02-02	31.33	31.96	31.20	31.48	28698532
2021-02-03	31.45	31.59	31.31	31.38	16266752
2021-02-04	31.37	31.67	31.28	31.63	22702128
2021-02-05	31.77	31.97	31.64	31.80	11919920
2021-02-08	31.87	31.88	31.43	31.55	21531458
2021-02-09	31.61	31.71	31.34	31.60	12387448
2021-02-10	31.78	31.85	31.51	31.72	19621304
2021-02-11	31.71	31.81	31.49	31.54	17422586
2021-02-12	31.45	31.59	31.15	31.31	20215988
2021-02-16	31.28	31.32	30.91	30.96	31723294
2021-02-17	31.00	31.04	30.78	30.99	20377592
2021-02-18	30.94	31.31	30.94	31.17	15420108
2021-02-19	31.18	31.19	30.68	30.71	17935472
2021-02-22	30.62	30.66	29.82	30.11	35602730
2021-02-23	30.23	30.46	30.07	30.36	26213298
2021-02-24	30.28	30.33	29.97	30.00	23673512
2021-02-25	29.94	30.09	29.59	29.73	31360380
2021-02-26	29.83	30.02	29.17	29.18	38014792
2021-03-01	29.55	30.16	29.55	29.83	31430000
2021-03-02	29.87	29.95	29.57	29.74	29306710
2021-03-03	29.69	29.69	29.14	29.39	45849798
2021-03-04	29.41	29.91	29.20	29.36	44172614
2021-03-05	29.49	29.98	29.23	29.84	33606684
2021-03-08	29.93	30.52	29.85	30.26	38424216
2021-03-09	30.43	30.76	30.38	30.66	22224764
2021-03-10	30.65	30.97	30.57	30.87	27421438
2021-03-11	30.82	31.18	30.78	30.79	17168866
2021-03-12	30.93	31.30	30.78	31.21	20043816
2021-03-15	31.25	31.69	31.25	31.61	24418606
2021-03-16	31.53	31.73	31.45	31.65	29243562
2021-03-17	31.62	31.63	31.10	31.13	34407038
2021-03-18	31.10	31.23	30.80	31.02	29628194
2021-03-19	31.03	31.37	30.70	30.87	38712602
2021-03-22	30.80	30.97	30.60	30.83	25641038
2021-03-23	30.82	31.40	30.75	31.29	26117256
2021-03-24	31.19	31.52	31.08	31.30	22058410
2021-03-25	31.40	31.74	31.26	31.63	28309800
2021-03-26	31.63	31.77	31.32	31.74	20770262
2021-03-29	31.67	32.23	31.65	32.08	32775756
2021-03-30	31.98	31.98	31.55	31.79	22111212
2021-03-31	31.80	32.08	31.74	32.02	22259508
2021-04-01	31.97	32.05	31.78	31.99	21046682
2021-04-05	32.11	32.55	32.08	32.34	29288552
2021-04-06	32.31	32.52	32.07	32.51	17258902
2021-04-07	32.49	32.64	32.30	32.47	15798458
2021-04-08	32.56	32.66	32.38	32.45	19909956
2021-04-09	32.48	32.61	32.35	32.41	15751202
2021-04-12	32.42	32.67	32.33	32.44	14201346
2021-04-13	32.31	32.88	32.25	32.83	18251256
2021-04-14	32.75	32.97	32.66	32.97	15125362
2021-04-15	32.98	33.35	32.96	33.34	23863384
2021-04-16	33.46	33.74	33.39	33.61	22375922
2021-04-19	33.63	33.68	33.35	33.44	21503824
2021-04-20	33.44	33.95	33.42	33.86	29548898
2021-04-21	33.90	34.03	33.45	33.58	19230262
2021-04-22	33.55	33.67	33.30	33.34	17983522
2021-04-23	33.35	33.46	33.21	33.29	16881538
2021-04-26	33.31	33.33	33.00	33.10	12578464
2021-04-27	33.05	33.07	32.79	32.85	20942156
2021-04-28	32.86	32.95	32.65	32.80	15158160
2021-04-29	32.80	33.12	32.80	33.10	19223516
2021-04-30	33.17	33.37	32.97	33.36	20484624
2021-05-03	33.44	33.67	33.30	33.36	21544634
2021-05-04	33.32	33.38	33.01	33.23	23445516
2021-05-05	33.23	32.69	32.49	32.67	14355136
2021-05-06	32.76	32.95	32.54	32.92	23305406
2021-05-07	32.90	33.27	32.89	33.02	18110742
2021-05-10	33.09	33.69	33.09	33.36	26442292
2021-05-11	33.32	33.37	32.72	32.95	28210128
2021-05-12	32.91	32.91	32.16	32.18	29553732
2021-05-13	32.21	32.99	32.19	32.80	28222738
2021-05-14	32.88	33.16	32.88	32.96	18910800
2021-05-17	32.94	33.13	32.64	32.69	25124018
2021-05-18	32.62	32.79	32.53	32.68	19532394
2021-05-19	32.53	32.65	32.25	32.63	26238080
2021-05-20	32.69	33.11	32.68	32.91	25679522
2021-05-21	32.99	33.20	32.85	33.08	20487876
2021-05-24	33.24	33.30	33.00	33.02	19343034
2021-05-25	33.06	33.06	32.55	32.62	20427338
2021-05-26	32.64	32.76	32.53	32.63	16841630
2021-05-27	32.74	32.74	32.40	32.41	16996534
2021-05-28	32.60	32.70	32.48	32.58	19565438
2021-06-01	32.66	32.73	32.31	32.38	22052324
2021-06-02	32.43	32.73	32.30	32.55	20491730
2021-06-03	32.40	32.85	32.29	32.75	23707692
2021-06-04	32.83	32.88	32.65	32.70	14469606
2021-06-07	32.73	32.81	32.67	32.76	13822416
2021-06-08	32.83	32.85	32.34	32.48	18363816
2021-06-09	32.56	32.83	32.49	32.77	18760808
2021-06-10	32.79	33.02	32.71	32.98	16654628
2021-06-11	32.98	33.08	32.83	33.06	18199088
2021-06-14	33.06	33.21	32.93	33.13	13733138
2021-06-15	33.17	33.41	33.07	33.23	32781054
2021-06-16	33.31	33.43	32.71	32.73	46277588
2021-06-17	32.70	33.09	32.61	32.91	25708842
2021-06-18	32.72	32.74	32.00	31.80	36079730
2021-06-21	31.91	32.30	31.73	32.22	27886620
2021-06-22	32.22	32.31	32.01	32.02	16608654
2021-06-23	32.00	32.00	31.59	31.68	25666476
2021-06-24	31.72	31.73	31.51	31.65	15215762
2021-06-25	31.67	32.02	31.63	31.99	18273636
2021-06-28	32.12	32.36	32.08	32.20	16735362
2021-06-29	32.10	32.29	31.58	31.68	24688350
2021-06-30	31.65	31.77	31.50	31.62	19077656
2021-07-01	31.68	32.07	31.55	31.96	22993312
2021-07-02	32.05	32.05	31.85	32.01	18629536
2021-07-06	32.01	32.17	31.64	32.15	18156630
2021-07-07	32.16	32.36	31.98	32.36	24199208
2021-07-08	32.18	32.46	32.13	32.26	20512954
2021-07-09	32.31	32.39	32.04	32.30	21484280
2021-07-12	32.27	32.43	32.11	32.41	17322960
2021-07-13	32.35	32.46	32.05	32.16	22493174
2021-07-14	32.17	32.58	32.02	32.44	20720028
2021-07-15	32.33	32.83	32.32	32.81	28574532
2021-07-16	32.84	33.31	32.81	33.14	33106556
2021-07-19	33.00	33.26	32.24	32.61	45585870
2021-07-20	32.64	33.08	32.64	32.75	33779142
2021-07-21	32.77	32.85	32.37	32.39	22456810
2021-07-22	32.43	32.59	32.33	32.44	22875522
2021-07-23	32.52	32.89	32.46	32.86	16217104
2021-07-26	32.79	32.97	32.64	32.87	17936760
2021-07-27	32.84	33.49	32.65	33.43	34286178
2021-07-28	33.42	33.48	32.93	33.18	24948150
2021-07-29	33.24	33.36	33.07	33.27	30247706
2021-07-30	33.25	33.52	32.91	32.99	25265102
2021-08-02	33.06	33.36	33.02	33.24	23564108
2021-08-03	33.29	33.59	33.14	33.43	25994546
2021-08-04	33.30	33.42	32.97	33.38	32377984
2021-08-05	33.43	33.79	33.34	33.75	31790792
2021-08-06	33.71	33.97	33.63	33.73	20000936
2021-08-09	33.75	33.84	33.53	33.72	16865328
2021-08-10	33.75	33.87	33.60	33.75	15834348
2021-08-11	33.83	34.22	33.83	34.07	18488892
2021-08-12	34.01	34.22	33.99	34.10	18920256
2021-08-13	34.17	34.38	34.10	34.34	23581444
2021-08-16	34.34	34.80	34.31	34.55	25796812
2021-08-17	34.46	34.58	34.23	34.57	23037486
2021-08-18	34.57	34.64	34.28	34.40	31411602
2021-08-19	34.41	34.82	34.37	34.54	27723044
2021-08-20	34.48	34.99	34.30	34.97	23581548
2021-08-23	34.94	34.95	34.45	34.52	21830730
2021-08-24	34.50	34.53	34.06	34.29	25331556
2021-08-25	34.29	34.47	34.09	34.36	16329812
2021-08-26	34.36	34.37	34.20	34.27	16631772
2021-08-27	34.31	34.42	34.20	34.26	21005080
2021-08-30	34.25	34.41	34.14	34.31	23691786
2021-08-31	34.30	34.46	34.13	34.27	22580162
2021-09-01	34.37	34.84	34.32	34.72	26667464
2021-09-02	34.80	35.04	34.76	35.04	20599404
2021-09-03	34.93	34.98	34.66	34.75	18945442
2021-09-07	34.72	34.72	34.23	34.29	26290464
2021-09-08	34.27	35.00	34.19	34.90	29176270
2021-09-09	34.79	34.91	34.68	34.71	16355034
2021-09-10	34.69	34.73	34.22	34.23	24654410
2021-09-13	34.52	34.56	34.07	34.17	26236470
2021-09-14	34.28	34.39	33.97	34.05	28103570
2021-09-15	34.00	34.23	33.82	34.01	19812806
2021-09-16	34.00	34.14	33.67	33.72	31464108
2021-09-17	33.65	33.83	33.17	32.95	25108548
2021-09-20	32.88	33.18	32.53	32.89	45678626
2021-09-21	32.99	33.21	32.78	32.80	26417564
2021-09-22	32.92	33.05	32.66	32.78	24788100
2021-09-23	32.78	33.03	32.58	32.61	19333176
2021-09-24	32.60	32.82	32.49	32.57	23660694
2021-09-27	32.52	32.85	32.14	32.19	21783372
2021-09-28	32.16	32.21	31.69	31.78	40471674
2021-09-29	31.88	32.42	31.79	32.20	30867698
2021-09-30	32.32	32.34	31.90	31.94	27144760
2021-10-01	32.14	32.20	31.83	31.94	29001276
2021-10-04	31.91	32.47	31.89	32.38	40402614
2021-10-05	32.42	32.54	32.26	32.30	26130440
2021-10-06	32.20	32.82	32.01	32.80	33152786
2021-10-07	32.86	33.12	32.59	32.63	27540256
2021-10-08	32.62	32.69	32.36	32.39	17796448
2021-10-11	32.25	32.32	31.90	31.95	25420110
2021-10-12	31.99	32.25	31.91	32.16	20996092
2021-10-13	32.17	32.56	32.00	32.54	26207358
2021-10-14	32.65	33.00	32.57	32.94	21398138
2021-10-15	32.99	33.10	32.79	32.84	29602540
2021-10-18	32.62	32.71	32.35	32.53	20702056
2021-10-19	32.78	32.98	32.69	32.94	21413654
2021-10-20	33.07	33.59	33.04	33.46	27799824
2021-10-21	33.48	33.59	33.41	33.46	17372730
2021-10-22	33.55	33.69	33.47	33.63	21399980
2021-10-25	33.58	33.69	33.40	33.48	15160516
2021-10-26	33.51	33.92	33.46	33.66	19391392
2021-10-27	33.74	33.83	33.40	33.44	22263966
2021-10-28	33.41	33.66	33.37	33.66	15443672
2021-10-29	33.65	33.79	33.29	33.46	26667140
2021-11-01	33.45	33.66	33.34	33.58	16182806
2021-11-02	33.70	33.77	33.37	33.61	19865246
2021-11-03	33.55	33.68	33.21	33.48	20969594
2021-11-04	33.43	33.50	32.95	33.30	32183100
2021-11-05	33.41	33.76	33.37	33.61	21584452
2021-11-08	33.65	33.66	32.95	33.11	19670234
2021-11-09	33.17	33.37	33.07	33.28	16489424
2021-11-10	33.31	33.58	33.29	33.55	25833142
2021-11-11	33.53	33.55	33.17	33.35	15747430
2021-11-12	33.34	33.42	33.18	33.33	18179078
2021-11-15	33.47	33.78	33.40	33.77	19003726
2021-11-16	33.78	33.85	33.58	33.61	13213394
2021-11-17	33.53	33.69	33.36	33.64	19001884
2021-11-18	33.58	33.65	33.35	33.46	15305682
2021-11-19	33.51	33.73	33.42	33.65	20606252
2021-11-22	33.63	34.04	33.54	33.86	23154012
2021-11-23	33.85	34.09	33.69	33.89	19040698
2021-11-24	33.88	33.98	33.70	33.91	15931572
2021-11-26	33.67	33.89	33.30	33.38	21854548
2021-11-29	33.64	33.97	33.37	33.88	22822276
2021-11-30	33.72	33.72	32.86	32.89	48622956
2021-12-01	33.11	33.74	32.93	32.95	46024716
2021-12-02	33.03	33.68	33.03	33.37	35050202
2021-12-03	33.53	33.71	33.04	33.70	42771466
2021-12-06	33.92	34.57	33.91	34.22	47221910
2021-12-07	34.22	34.55	34.13	34.47	21789026
2021-12-08	34.50	34.67	34.25	34.44	25994496
2021-12-09	34.52	34.58	34.16	34.39	23783720
2021-12-10	34.53	34.74	34.40	34.58	23404016
2021-12-13	34.54	35.17	34.54	35.00	27500294
2021-12-14	35.00	35.07	34.63	34.79	35005386
2021-12-15	34.75	35.39	34.75	35.36	45364922
2021-12-16	35.33	35.76	35.30	35.54	30209250
2021-12-17	35.41	35.58	34.93	34.73	43674152
2021-12-20	34.40	34.80	34.12	34.77	30091532
2021-12-21	34.88	35.10	34.53	34.72	32355872
2021-12-22	34.66	34.92	34.61	34.87	18967756
2021-12-23	34.89	35.04	34.82	34.86	14505676
2021-12-27	34.88	35.03	34.77	35.03	15707370
2021-12-28	35.08	35.36	35.06	35.35	16105448
2021-12-29	35.39	35.59	35.33	35.54	13755698
2021-12-30	35.63	35.70	35.41	35.67	18672428
2021-12-31	35.59	35.92	35.52	35.79	18618800
2022-01-03	35.78	35.78	35.03	35.44	43299686
2022-01-04	35.44	35.78	35.32	35.33	29322172
2022-01-05	35.30	35.70	35.27	35.31	44486446
2022-01-06	35.31	35.45	34.90	34.94	36259818
2022-01-07	34.87	35.38	34.65	35.21	39272054
2022-01-10	35.18	35.23	34.80	34.98	31170004
2022-01-11	34.95	35.08	34.43	34.66	33653750
2022-01-12	34.55	34.86	34.45	34.77	28113590
2022-01-13	34.76	35.08	34.74	34.94	33948966
2022-01-14	34.94	35.01	34.53	34.70	32547584
2022-01-18	34.45	34.51	34.02	34.29	35535028
2022-01-19	34.30	34.74	34.29	34.44	32051578
2022-01-20	34.55	34.99	34.45	34.49	29529618
2022-01-21	34.66	34.84	34.35	34.42	48542920
2022-01-24	34.38	34.49	33.22	34.09	57602260
2022-01-25	33.56	33.96	33.40	33.56	52218514
2022-01-26	33.62	33.98	33.10	33.28	49234162
2022-01-27	33.59	34.00	33.41	33.58	44981950
2022-01-28	33.49	34.01	33.23	33.98	50050448
2022-01-31	33.78	34.66	33.71	34.63	52579958
2022-02-01	34.53	34.72	33.85	34.17	41020242
2022-02-02	34.14	34.72	34.08	34.67	45723742
2022-02-03	34.57	34.73	34.42	34.52	34289716
2022-02-04	34.22	34.55	33.90	34.24	37029106
2022-02-07	34.18	34.33	33.98	34.19	27543848
2022-02-08	34.33	34.44	34.13	34.22	38853242
2022-02-09	34.46	34.54	34.26	34.37	35231706
2022-02-10	34.03	34.19	33.42	33.50	45060046
2022-02-11	33.64	33.89	33.37	33.52	36059712
2022-02-14	33.63	33.68	32.91	33.23	37112266
2022-02-15	33.44	33.57	32.93	33.08	34175034
2022-02-16	33.12	33.29	32.83	33.15	32184594
2022-02-17	33.00	33.33	32.77	33.17	29159868
2022-02-18	33.06	33.39	32.96	33.11	33687018
2022-02-22	33.23	33.31	32.85	33.08	34421716
2022-02-23	33.14	33.24	32.48	32.52	34583540
2022-02-24	32.31	32.84	32.14	32.78	57319986
2022-02-25	33.07	33.83	32.99	33.79	42528240
2022-02-28	33.59	34.02	33.55	33.97	36705176
2022-03-01	33.90	34.19	33.42	33.67	33464786
2022-03-02	33.69	34.21	33.67	34.08	29259750
2022-03-03	34.22	34.85	34.19	34.68	41471228
2022-03-04	34.59	35.48	34.52	35.45	48684492
2022-03-07	35.53	35.98	35.23	35.91	61944082
2022-03-08	36.00	36.19	35.34	35.35	53129710
2022-03-09	35.61	35.66	35.04	35.10	50953750
2022-03-10	34.84	35.41	34.81	35.34	34039768
2022-03-11	35.39	35.63	35.18	35.22	24988428
2022-03-14	35.44	35.62	35.00	35.18	41004570
2022-03-15	35.52	35.70	35.31	35.63	29004424
2022-03-16	35.58	35.74	35.06	35.56	40011880
2022-03-17	35.58	35.97	35.51	35.71	31830442
2022-03-18	35.71	35.87	35.33	35.17	37038066
2022-03-21	35.22	35.57	35.21	35.41	36294322
2022-03-22	35.54	35.54	35.17	35.46	29286394
2022-03-23	35.42	35.71	35.25	35.51	27989964
2022-03-24	35.58	35.92	35.51	35.87	26591414
2022-03-25	36.00	36.41	35.92	36.39	28933408
2022-03-28	36.43	36.63	36.21	36.63	30959774
2022-03-29	36.61	36.97	36.55	36.97	38114688
2022-03-30	37.00	37.28	36.89	37.27	35229208
2022-03-31	37.25	37.57	37.21	37.23	35701118
2022-04-01	37.20	37.78	36.98	37.75	38013720
2022-04-04	37.60	37.60	37.08	37.46	28390902
2022-04-05	37.48	38.13	37.47	37.70	38140532
2022-04-06	37.82	38.47	37.65	38.45	56489260
2022-04-07	38.43	38.45	38.00	38.35	42033792
2022-04-08	38.49	38.62	38.16	38.48	34388550
2022-04-11	38.51	38.56	37.90	37.96	46335804
2022-04-12	37.85	38.30	37.72	38.10	45313742
2022-04-13	38.11	38.21	37.78	38.03	35312922
2022-04-14	38.10	38.30	37.99	38.05	28427096
2022-04-18	38.09	38.31	37.66	37.84	29878176
2022-04-19	37.95	38.16	37.84	38.09	33030362
2022-04-20	38.49	38.58	38.28	38.40	36652390
2022-04-21	38.27	38.38	37.73	37.76	36817102
2022-04-22	37.71	37.75	37.10	37.13	54683450
2022-04-25	37.26	37.28	36.26	36.87	59672266
2022-04-26	36.74	37.19	36.49	36.50	41106166
2022-04-27	36.53	36.87	36.21	36.33	49067988
2022-04-28	36.50	36.86	36.31	36.73	39902588
2022-04-29	36.57	36.64	35.58	35.63	54338106
2022-05-02	35.80	35.97	34.82	35.27	65832184
2022-05-03	35.40	35.98	35.24	35.40	42152834
2022-05-04	35.62	36.26	35.47	36.19	56580284
2022-05-05	35.95	36.25	35.50	35.82	54849584
2022-05-06	35.61	36.22	35.60	36.11	55360048
2022-05-09	35.89	36.20	35.54	35.84	51419424
2022-05-10	35.89	36.38	34.98	35.40	65578572
2022-05-11	35.38	36.25	35.34	35.66	72101708
2022-05-12	35.62	35.70	34.92	35.30	49892004
2022-05-13	35.61	35.77	35.15	35.72	30209024
2022-05-16	35.73	35.98	35.58	35.83	23213546
2022-05-17	36.00	36.20	35.44	36.20	29901772
2022-05-18	36.26	36.33	35.75	35.85	37456622
2022-05-19	35.68	35.93	35.27	35.77	36552128
2022-05-20	35.87	35.97	35.38	35.87	31358096
2022-05-23	36.28	36.47	35.94	36.30	27082112
2022-05-24	36.37	37.10	36.09	37.03	32311368
2022-05-25	37.07	37.12	36.76	37.00	27723800
2022-05-26	37.23	37.38	37.08	37.11	23290366
2022-05-27	37.08	37.69	36.92	37.69	23241256
2022-05-31	37.34	37.48	37.01	37.17	31041408
2022-06-01	37.30	37.30	36.77	37.11	22422258
2022-06-02	37.29	37.39	36.53	37.36	25038222
2022-06-03	37.20	37.41	37.11	37.18	17691156
2022-06-06	37.51	37.63	37.30	37.34	20345792
2022-06-07	37.25	37.60	37.02	37.57	19819972
2022-06-08	37.40	37.40	36.77	36.83	19971480
2022-06-09	36.81	36.99	35.92	35.95	25767528
2022-06-10	35.59	35.99	35.37	35.67	32800646
2022-06-13	35.22	35.30	33.86	34.03	52721340
2022-06-14	34.07	34.20	32.80	33.17	51342770
2022-06-15	33.47	33.90	32.98	33.39	51664878
2022-06-16	32.97	32.97	32.48	32.74	48194002
2022-06-17	32.79	33.02	32.17	32.18	43129432
2022-06-21	32.29	32.97	32.21	32.79	37266404
2022-06-22	32.62	33.38	32.61	33.14	28582106
2022-06-23	33.33	33.98	33.29	33.92	41140230
2022-06-24	34.10	34.58	33.96	34.51	30075256
2022-06-27	34.43	34.87	34.30	34.79	23276972
2022-06-28	34.90	35.17	34.61	34.66	26372302
2022-06-29	34.71	34.82	34.46	34.68	30329898
2022-06-30	34.47	35.33	34.42	35.07	37737890
2022-07-01	35.25	35.98	35.10	35.93	34256246
2022-07-05	35.85	35.87	34.16	34.70	44053550
2022-07-06	34.87	35.38	34.60	35.06	28518164
2022-07-07	35.24	35.36	34.99	35.03	16799614
2022-07-08	34.99	35.07	34.80	34.91	12564632
2022-07-11	34.78	35.19	34.70	35.13	13233006
2022-07-12	34.93	35.41	34.81	34.96	19141106
2022-07-13	34.64	35.19	34.60	34.82	38159190
2022-07-14	34.26	34.87	34.18	34.82	18925232
2022-07-15	34.85	34.93	34.28	34.88	17484418
2022-07-18	34.80	34.85	34.38	34.40	15422168
2022-07-19	34.62	34.81	34.50	34.62	22715594
2022-07-20	34.68	34.69	34.11	34.16	34085216
2022-07-21	34.25	34.26	33.92	34.25	26029768
2022-07-22	34.52	34.85	34.44	34.72	19543170
2022-07-25	34.66	35.16	34.57	35.15	17291912
2022-07-26	35.12	35.47	35.08	35.36	17934406
2022-07-27	35.20	35.49	35.10	35.39	20684404
2022-07-28	36.02	36.74	35.99	36.66	29715536
2022-07-29	36.59	37.13	36.59	36.98	24547574
2022-08-01	36.86	37.05	36.62	37.02	23148758
2022-08-02	37.18	37.40	36.91	36.94	22916572
2022-08-03	36.89	37.26	36.31	37.17	21960436
2022-08-04	37.19	37.52	37.07	37.25	17328350
2022-08-05	37.15	37.32	36.77	37.12	22050204
2022-08-08	37.44	37.61	37.00	37.17	16898924
2022-08-09	37.29	37.66	37.26	37.59	16214052
2022-08-10	37.76	37.84	37.48	37.75	15778556
2022-08-11	37.81	38.13	37.64	37.75	16048320
2022-08-12	38.00	38.37	37.93	38.36	15798794
2022-08-15	38.29	38.72	38.22	38.68	15570950
2022-08-16	38.60	38.93	38.55	38.79	15577800
2022-08-17	38.63	38.89	38.60	38.73	21285916
2022-08-18	38.76	38.99	38.73	38.87	16558920
2022-08-19	38.82	39.03	38.68	38.85	17286544
2022-08-22	38.67	38.74	38.22	38.32	26453220
2022-08-23	38.25	38.34	37.94	38.09	15747004
2022-08-24	38.04	38.26	37.94	38.21	15002280
2022-08-25	38.30	38.45	38.01	38.45	14601820
2022-08-26	38.46	38.59	37.82	37.86	17732406
2022-08-29	37.66	38.25	37.44	37.97	22477512
2022-08-30	37.96	37.99	37.28	37.42	20561022
2022-08-31	37.44	37.67	37.15	37.17	22012794
2022-09-01	37.03	37.76	37.03	37.71	28160090
2022-09-02	37.80	38.16	37.19	37.30	25536704
2022-09-06	37.51	37.92	37.30	37.40	32900406
2022-09-07	37.58	38.62	37.54	38.57	31509720
2022-09-08	38.42	38.79	38.33	38.54	25150660
2022-09-09	38.77	38.91	38.43	38.69	21181400
2022-09-12	38.80	39.11	38.68	39.06	22680586
2022-09-13	38.67	38.83	37.84	38.02	35156176
2022-09-14	38.04	38.55	38.00	38.33	22297442
2022-09-15	38.03	38.03	37.28	37.38	36109982
2022-09-16	37.24	37.53	37.17	36.98	32222450
2022-09-19	36.87	37.49	36.77	37.48	21462894
2022-09-20	37.24	37.24	36.67	36.94	23408384
2022-09-21	37.18	37.43	36.42	36.43	30461142
2022-09-22	36.40	36.55	36.11	36.30	34700708
2022-09-23	35.95	36.00	35.42	35.88	32420600
2022-09-26	35.79	35.84	34.66	35.02	35938994
2022-09-27	35.25	35.30	34.26	34.43	38286058
2022-09-28	34.83	35.01	34.37	34.80	45882618
2022-09-29	34.62	34.70	33.33	33.40	40661942
2022-09-30	33.56	33.69	32.69	32.76	45552972
2022-10-03	33.29	33.90	33.06	33.72	50893914
2022-10-04	33.95	34.46	33.74	34.43	33993028
2022-10-05	33.99	33.99	33.29	33.67	34411452
2022-10-06	33.52	33.58	32.52	32.56	51342078
2022-10-07	32.46	32.58	31.66	31.88	42166762
2022-10-10	31.95	32.32	31.89	31.94	33035550
2022-10-11	31.82	32.24	31.65	31.82	34320252
2022-10-12	31.77	31.83	30.74	30.76	41832950
2022-10-13	30.30	31.66	30.18	31.53	61429814
2022-10-14	31.86	32.09	30.92	31.08	39305852
2022-10-17	31.50	32.03	31.50	31.73	28247436
2022-10-18	32.36	32.48	31.99	32.31	32083800
2022-10-19	31.89	32.10	31.61	31.89	25686822
2022-10-20	31.90	31.90	30.93	31.08	31036900
2022-10-21	31.20	31.89	30.98	31.66	31087500
2022-10-24	31.83	32.17	31.57	31.92	20061070
2022-10-25	32.03	32.64	31.95	32.56	28403590
2022-10-26	32.74	32.90	32.41	32.55	27069212
2022-10-27	32.78	33.18	32.71	32.81	24514608
2022-10-28	32.94	33.78	32.90	33.71	27185784
2022-10-31	33.62	33.76	33.19	33.39	21789602
2022-11-01	33.59	33.72	33.26	33.52	21479346
2022-11-02	33.41	34.11	33.18	33.20	42680692
2022-11-03	32.88	33.64	32.70	33.34	28656382
2022-11-04	33.41	33.68	32.96	33.55	24298386
2022-11-07	33.48	33.54	32.38	32.91	28592798
2022-11-08	32.95	33.34	32.85	33.14	24827888
2022-11-09	33.00	33.25	32.81	32.88	25781716
2022-11-10	33.87	34.49	33.37	34.43	35830376
2022-11-11	34.43	34.52	33.72	34.04	30624294
2022-11-14	34.06	34.25	33.62	33.64	20491052
2022-11-15	33.99	34.24	33.60	34.01	27241994
2022-11-16	34.02	34.49	34.02	34.31	26462638
2022-11-17	33.94	34.03	33.55	33.71	23247376
2022-11-18	34.03	34.46	34.01	34.43	23483046
2022-11-21	34.37	34.68	34.35	34.58	22877228
2022-11-22	34.75	35.09	34.65	34.88	14905586
2022-11-23	34.78	35.28	34.78	35.27	14333548
2022-11-25	35.40	35.58	35.37	35.47	8982966
2022-11-28	35.23	35.36	34.96	35.11	18263948
2022-11-29	34.89	34.92	34.64	34.85	19004810
2022-11-30	34.78	35.79	34.75	35.72	32946322
2022-12-01	36.07	36.26	35.59	35.69	30706262
2022-12-02	35.31	35.61	35.16	35.52	20708632
2022-12-05	35.25	35.45	35.18	35.32	22903052
2022-12-06	35.27	35.56	35.13	35.54	25649538
2022-12-07	35.57	35.81	35.24	35.37	28297926
2022-12-08	35.38	35.73	35.25	35.60	19920116
2022-12-09	35.48	35.73	35.38	35.42	23837274
2022-12-12	35.61	36.24	35.47	36.23	22763830
2022-12-13	36.74	36.90	35.94	36.34	27388420
2022-12-14	36.46	36.85	36.03	36.29	26637446
2022-12-15	36.15	36.21	35.68	35.85	26308586
2022-12-16	35.58	35.58	34.80	34.95	39263414
2022-12-19	34.78	35.15	34.59	34.82	19664570
2022-12-20	34.80	35.02	34.57	34.83	15964072
2022-12-21	35.04	35.32	34.92	35.31	16484728
2022-12-22	35.26	35.26	34.52	35.10	14103904
2022-12-23	35.03	35.48	35.03	35.46	11349494
2022-12-27	35.54	35.75	35.31	35.68	12211302
2022-12-28	35.76	35.91	35.28	35.34	14431324
2022-12-29	35.51	35.79	35.49	35.59	11555294
2022-12-30	35.56	35.62	34.92	35.25	14700214
2023-01-03	35.35	35.47	34.77	35.25	25774238
2023-01-04	35.41	35.89	35.35	35.57	20872698
2023-01-05	35.30	35.44	34.69	34.80	19572860
2023-01-06	35.20	35.67	35.15	35.50	19620574
2023-01-09	35.50	36.01	35.39	35.74	23438720
2023-01-10	35.65	35.77	35.33	35.75	17214952
2023-01-11	35.75	36.09	35.75	36.04	21371844
2023-01-12	36.09	36.14	35.77	35.80	25797756
2023-01-13	35.65	35.79	35.40	35.67	23793586
2023-01-17	35.69	35.95	35.56	35.62	19530468
2023-01-18	35.77	35.77	34.72	34.76	29020468
2023-01-19	34.75	34.78	34.33	34.41	28393950
2023-01-20	34.39	34.63	33.92	34.62	26620962
2023-01-23	34.50	34.96	34.35	34.63	19652876
2023-01-24	34.66	34.91	34.22	34.80	20658710
2023-01-25	34.29	34.41	33.98	34.33	25982970
2023-01-26	34.15	34.50	34.09	34.45	20360084
2023-01-27	34.37	34.59	34.24	34.45	15425768
2023-01-30	34.32	34.68	34.26	34.29	15561042
2023-01-31	34.39	34.56	33.98	34.55	19442306
2023-02-01	34.38	34.85	34.14	34.61	30944980
2023-02-02	34.63	35.06	34.36	34.68	24997080
2023-02-03	34.37	34.51	33.50	33.96	25362286
2023-02-06	33.83	34.27	33.77	34.25	31414134
2023-02-07	34.09	34.34	33.76	34.23	21124612
2023-02-08	34.03	34.05	33.49	33.66	22471696
2023-02-09	33.74	33.92	33.14	33.20	20715510
2023-02-10	33.23	33.89	33.19	33.86	30963478
2023-02-13	33.87	34.15	33.87	34.06	16183864
2023-02-14	34.03	34.26	33.74	33.92	14150444
2023-02-15	33.72	34.16	33.72	34.14	11020018
2023-02-16	33.80	34.03	33.51	33.88	18399566
2023-02-17	33.89	34.40	33.71	34.24	21873458
2023-02-21	33.99	34.09	33.58	33.60	16969068
2023-02-22	33.60	33.85	33.38	33.47	26750116
2023-02-23	33.62	33.62	33.15	33.30	21406690
2023-02-24	33.01	33.42	32.87	33.31	23150370
2023-02-27	33.47	33.79	33.01	33.08	21720642
2023-02-28	32.93	33.09	32.50	32.50	41151872
2023-03-01	32.33	32.36	31.81	31.97	47275902
2023-03-02	31.92	32.59	31.88	32.57	30694972
2023-03-03	32.70	33.15	32.38	33.13	30175224
2023-03-06	33.15	33.39	33.10	33.29	24243432
2023-03-07	33.32	33.40	32.58	32.74	24055288
2023-03-08	32.73	33.06	32.61	32.99	27407536
2023-03-09	33.08	33.39	32.62	32.73	34067114
2023-03-10	32.89	32.89	32.05	32.21	41666494
2023-03-13	32.17	33.43	32.13	32.71	67671464
2023-03-14	32.95	33.41	32.81	33.14	35118470
2023-03-15	33.04	33.80	32.88	33.59	48336760
2023-03-16	33.46	34.01	33.33	33.81	31649148
2023-03-17	33.73	33.80	33.24	33.24	35814546
2023-03-20	33.29	33.61	33.28	33.50	38838148
2023-03-21	33.56	33.60	32.39	32.83	51865074
2023-03-22	32.78	32.95	32.17	32.18	35793284
2023-03-23	32.19	32.50	31.69	31.85	33769010
2023-03-24	31.89	32.86	31.86	32.85	36112436
2023-03-27	32.95	33.18	32.80	32.89	28273880
2023-03-28	32.81	33.32	32.81	32.98	22038970
2023-03-29	33.15	33.51	33.15	33.46	19808036
2023-03-30	33.54	33.77	33.41	33.60	20585690
2023-03-31	33.71	33.86	33.52	33.85	23444300
2023-04-03	33.72	33.87	33.43	33.62	24071630
2023-04-04	33.60	33.85	33.51	33.79	21614010
2023-04-05	33.93	34.76	33.93	34.66	37674364
2023-04-06	34.94	34.98	34.55	34.91	33350456
2023-04-10	34.71	34.85	34.36	34.84	20462936
2023-04-11	34.79	34.96	34.70	34.87	17274078
2023-04-12	34.93	35.08	34.71	34.83	25109438
2023-04-13	34.68	34.93	34.18	34.84	32892422
2023-04-14	34.58	34.65	34.28	34.45	18129448
2023-04-17	34.51	34.70	34.29	34.64	15613702
2023-04-18	34.65	34.72	34.33	34.46	15566454
2023-04-19	34.54	34.83	34.49	34.72	20634576
2023-04-20	34.75	34.85	34.51	34.71	14737478
2023-04-21	34.94	35.06	34.61	34.81	14075608
2023-04-24	34.80	35.05	34.59	34.99	13578940
2023-04-25	34.86	35.14	34.85	34.95	20503510
2023-04-26	34.68	34.79	34.09	34.13	29513732
2023-04-27	34.23	34.57	34.20	34.54	24933354
2023-04-28	34.44	34.70	34.28	34.49	24247162
2023-05-01	34.41	34.89	34.38	34.55	21016126
2023-05-02	34.52	34.61	33.94	34.13	22931462
2023-05-03	34.32	34.53	34.00	34.04	23714386
2023-05-04	34.10	34.43	33.78	34.30	29262318
2023-05-05	34.18	34.60	34.18	34.52	22833508
2023-05-08	34.48	34.73	34.30	34.41	16573444
2023-05-09	34.33	34.46	34.12	34.37	20562438
2023-05-10	34.58	34.77	34.33	34.68	21416854
2023-05-11	34.70	34.71	34.17	34.33	29748158
2023-05-12	34.52	34.74	34.31	34.52	23748566
2023-05-15	34.65	34.70	33.94	34.08	26370274
2023-05-16	34.04	34.11	33.31	33.33	28008014
2023-05-17	33.43	33.44	33.07	33.21	34176638
2023-05-18	33.05	33.14	32.81	33.11	32335576
2023-05-19	33.26	33.45	33.03	33.06	24944942
2023-05-22	33.14	33.31	32.95	33.07	18989338
2023-05-23	32.94	33.28	32.86	32.95	24128032
2023-05-24	32.91	33.03	32.68	32.74	23127590
2023-05-25	32.67	32.69	32.07	32.30	32252144
2023-05-26	32.25	32.32	31.97	32.30	33187918
2023-05-30	32.35	32.52	32.12	32.17	31165740
2023-05-31	32.19	32.61	31.98	32.47	34266218
2023-06-01	32.53	32.57	32.03	32.23	37306372
2023-06-02	32.06	32.69	31.99	32.56	46091954
2023-06-05	32.63	33.07	32.56	32.56	24088906
2023-06-06	32.87	32.92	32.60	32.69	25723220
2023-06-07	32.72	33.33	32.51	33.25	38457672
2023-06-08	33.24	33.44	32.99	33.39	29319766
2023-06-09	33.40	33.43	33.18	33.20	26633388
2023-06-12	33.22	33.31	33.00	33.14	22967800
2023-06-13	32.94	33.24	32.88	33.13	23737394
2023-06-14	33.25	33.51	33.05	33.11	28047378
2023-06-15	33.24	33.55	33.17	33.47	27402330
2023-06-16	33.55	33.92	33.52	33.38	27370762
2023-06-20	33.29	33.36	32.95	32.99	25851308
2023-06-21	32.88	33.29	32.52	33.26	21445894
2023-06-22	33.38	33.45	32.91	33.00	20002164
2023-06-23	33.10	33.21	32.47	32.52	25439274
2023-06-26	32.57	32.94	32.44	32.84	20535150
2023-06-27	32.86	32.96	32.74	32.85	17020886
2023-06-28	32.84	32.84	32.28	32.36	29447652
2023-06-29	32.11	32.54	32.04	32.36	29307852
2023-06-30	32.41	32.76	32.39	32.72	27858502
2023-07-03	32.65	32.98	32.54	32.97	16329128
2023-07-05	32.85	33.59	32.81	33.34	38338642
2023-07-06	33.08	33.17	32.76	32.94	30846098
2023-07-07	32.72	32.93	32.61	32.70	25787532
2023-07-10	32.64	32.75	32.30	32.56	24820284
2023-07-11	32.62	32.97	32.50	32.96	22874408
2023-07-12	33.06	33.48	33.00	33.44	26655448
2023-07-13	33.44	33.57	33.32	33.56	19835442
2023-07-14	33.47	33.57	33.24	33.43	20285660
2023-07-17	33.32	33.39	33.02	33.04	21261702
2023-07-18	33.01	33.30	32.50	32.79	36265876
2023-07-19	32.81	33.32	32.81	33.12	27153970
2023-07-20	33.21	33.78	33.04	33.73	33328944
2023-07-21	33.86	34.37	33.80	34.23	36745956
2023-07-24	34.28	34.34	33.98	34.14	26484518
2023-07-25	34.10	34.31	34.00	34.20	16701670
2023-07-26	34.11	34.58	34.04	34.20	23158170
2023-07-27	34.07	34.21	33.53	33.60	32130100
2023-07-28	33.82	33.95	33.35	33.52	26432144
2023-07-31	33.66	33.79	33.38	33.54	25047484
2023-08-01	33.50	33.67	33.11	33.13	26919682
2023-08-02	32.99	33.28	32.94	33.13	30336562
2023-08-03	33.03	33.05	32.34	32.37	41269352
2023-08-04	32.46	32.67	31.85	32.00	36497842
2023-08-07	32.12	32.26	31.98	31.99	25131736
2023-08-08	31.99	32.15	31.69	32.14	30350200
2023-08-09	32.13	32.50	32.07	32.21	26387350
2023-08-10	32.34	32.54	32.02	32.11	27384646
2023-08-11	32.14	32.33	32.04	32.29	24336620
2023-08-14	32.27	32.29	31.89	32.03	21549680
2023-08-15	31.85	31.86	31.49	31.51	30379286
2023-08-16	31.65	31.79	31.53	31.65	25028314
2023-08-17	31.69	31.99	31.56	31.58	23753110
2023-08-18	31.58	31.82	31.55	31.75	25675582
2023-08-21	31.65	31.74	31.29	31.55	24162004
2023-08-22	31.53	31.73	31.41	31.64	27062212
2023-08-23	31.81	31.84	31.54	31.76	26772050
2023-08-24	31.71	32.14	31.54	31.58	25934276
2023-08-25	31.62	31.98	31.60	31.82	24981268
2023-08-28	31.87	32.05	31.75	31.81	17326488
2023-08-29	31.85	32.02	31.72	31.93	23746192
2023-08-30	31.83	32.03	31.66	31.79	22481260
2023-08-31	31.91	31.94	31.47	31.48	27542118
2023-09-01	31.65	31.75	31.07	31.32	28775590
2023-09-05	31.30	31.32	30.67	30.84	37650624
2023-09-06	30.89	30.95	30.71	30.91	38940124
2023-09-07	31.18	31.57	31.10	31.32	33748512
2023-09-08	31.37	31.65	31.27	31.59	32522242
2023-09-11	31.56	31.88	31.55	31.72	26796498
2023-09-12	31.72	31.85	31.51	31.76	22094962
2023-09-13	31.78	32.29	31.78	32.14	30120856
2023-09-14	32.34	32.63	32.30	32.61	26200986
2023-09-15	32.56	32.81	32.44	32.21	34801978
2023-09-18	32.23	32.29	31.96	32.19	19134956
2023-09-19	32.16	32.28	32.00	32.01	24889254
2023-09-20	32.14	32.38	31.95	32.04	18736186
2023-09-21	32.02	32.07	31.69	31.71	25629374
2023-09-22	31.57	31.85	31.44	31.65	24599578
2023-09-25	31.46	31.62	31.27	31.60	24729814
2023-09-26	31.47	31.51	30.57	30.66	46833314
2023-09-27	30.60	30.67	29.98	30.07	52033536
2023-09-28	30.18	30.24	29.37	29.42	77189718
2023-09-29	29.67	29.91	29.30	29.47	45737806
2023-10-02	29.30	29.30	27.76	28.10	111645438
2023-10-03	27.88	28.52	27.46	28.42	115236442
2023-10-04	28.57	28.62	27.95	28.39	58997270
2023-10-05	28.32	28.40	27.95	28.23	56290012
2023-10-06	27.88	28.70	27.39	28.63	68207394
2023-10-09	28.58	28.91	28.46	28.91	40487666
2023-10-10	28.91	29.32	28.91	29.31	61414438
2023-10-11	29.47	29.81	29.26	29.78	53347322
2023-10-12	29.63	29.81	29.06	29.32	55086616
2023-10-13	29.52	29.84	29.44	29.65	39574468
2023-10-16	29.71	30.07	29.48	29.96	39554802
2023-10-17	29.70	30.07	29.65	29.88	36960434
2023-10-18	29.85	30.02	29.43	29.62	46726986
2023-10-19	29.52	29.80	29.30	29.32	39363884
2023-10-20	29.25	29.54	29.01	29.02	40044816
2023-10-23	28.75	29.19	28.52	28.77	41041270
2023-10-24	29.21	29.63	29.12	29.51	47194426
2023-10-25	29.46	29.74	29.34	29.68	41309432
2023-10-26	29.76	30.20	29.74	29.93	47174642
2023-10-27	29.80	29.97	29.28	29.37	40502424
2023-10-30	29.49	29.79	29.27	29.59	28539638
2023-10-31	29.71	29.88	29.50	29.85	21364534
2023-11-01	29.89	30.37	29.60	30.19	46522990
2023-11-02	30.25	30.91	30.20	30.75	51100148
2023-11-03	31.29	31.33	30.92	30.93	45147352
2023-11-06	30.99	31.09	30.82	30.85	38240094
2023-11-07	30.87	30.91	30.58	30.63	37684558
2023-11-08	30.50	30.50	30.06	30.40	43295696
2023-11-09	30.46	30.55	29.99	30.00	32195650
2023-11-10	30.14	30.25	29.96	30.16	28031060
2023-11-13	30.10	30.17	29.75	29.80	31159620
2023-11-14	30.47	31.02	30.41	30.99	57318158
2023-11-15	30.91	31.35	30.83	30.90	49662750
2023-11-16	31.15	31.31	31.04	31.06	34650516
2023-11-17	31.23	31.27	30.97	31.15	23879206
2023-11-20	31.00	31.17	30.64	31.05	28316518
2023-11-21	31.03	31.18	30.83	31.12	20288504
2023-11-22	31.23	31.28	30.97	31.27	17919658
2023-11-24	31.26	31.35	31.14	31.35	9798534
2023-11-27	31.37	31.46	31.15	31.40	24833162
2023-11-28	31.40	31.72	31.28	31.50	29415116
2023-11-29	31.51	31.63	31.13	31.25	35806518
2023-11-30	31.34	31.42	31.12	31.38	30483516
2023-12-01	31.40	31.77	31.19	31.77	29342750
2023-12-04	31.62	31.91	31.48	31.64	30515812
2023-12-05	31.67	31.68	31.29	31.42	22536556
2023-12-06	31.56	31.85	31.51	31.84	26817766
2023-12-07	31.88	32.00	31.62	31.77	21876512
2023-12-08	31.72	31.85	31.47	31.71	24002916
2023-12-11	31.54	31.95	31.54	31.91	22448724
2023-12-12	31.96	31.97	31.54	31.78	21768254
2023-12-13	31.82	32.98	31.64	32.98	43451906
2023-12-14	33.18	33.35	32.49	32.55	64968178
2023-12-15	32.23	32.39	31.75	31.69	53128926
2023-12-18	31.78	31.95	31.55	31.62	32506912
2023-12-19	31.73	31.84	31.59	31.80	25377854
2023-12-20	31.76	31.85	31.15	31.15	36651856
2023-12-21	31.26	31.42	30.99	31.21	31753894
2023-12-22	31.32	31.62	31.25	31.31	26447642
2023-12-26	31.26	31.62	31.25	31.50	19075146
2023-12-27	31.44	31.54	31.32	31.48	18984524
2023-12-28	31.38	31.75	31.38	31.71	17346364
2023-12-29	31.64	31.73	31.46	31.67	22478184
2024-01-02	31.53	32.20	31.47	32.13	30758616
2024-01-03	32.12	32.30	31.90	32.25	32866350
2024-01-04	32.28	32.45	32.11	32.15	26622314
2024-01-05	32.10	32.42	31.96	32.27	27190380
2024-01-08	32.20	32.51	32.10	32.50	23434400
2024-01-09	32.33	32.38	32.17	32.24	28805746
2024-01-10	32.24	32.38	32.12	32.23	21854128
2024-01-11	32.13	32.13	31.38	31.48	44353638
2024-01-12	31.69	31.79	31.53	31.66	19537746
2024-01-16	31.51	31.59	31.24	31.32	30453986
2024-01-17	31.14	31.42	30.63	30.86	39169132
2024-01-18	30.71	30.74	30.36	30.53	39464038
2024-01-19	30.56	30.61	30.30	30.49	28257520
2024-01-22	30.48	30.71	30.20	30.34	41676656
2024-01-23	30.35	30.49	30.21	30.39	41100210
2024-01-24	30.60	30.65	29.93	29.98	50878118
2024-01-25	30.38	30.52	30.09	30.52	50516702
2024-01-26	30.60	30.72	30.51	30.61	36653602
2024-01-29	30.63	30.92	30.44	30.80	26054328
2024-01-30	30.73	30.98	30.53	30.79	36108970
2024-01-31	31.05	31.18	30.55	30.73	59642396
2024-02-01	30.60	31.31	30.46	31.31	51507548
2024-02-02	30.96	31.05	30.53	30.75	51839532
2024-02-05	30.45	30.46	30.09	30.11	39895040
2024-02-06	30.09	30.31	30.00	30.22	27557094
2024-02-07	30.34	30.40	30.08	30.24	23748598
2024-02-08	30.10	30.17	29.76	30.02	41755350
2024-02-09	29.94	30.17	29.88	30.14	29647872
2024-02-12	30.14	30.51	30.06	30.49	25219334
2024-02-13	30.32	30.47	29.57	29.98	45402152
2024-02-14	30.09	30.22	29.92	30.15	34871964
2024-02-15	30.24	30.67	30.24	30.65	34680868
2024-02-16	30.50	30.76	30.32	30.62	29914320
2024-02-20	30.56	30.95	30.53	30.60	22764268
2024-02-21	30.80	31.04	30.65	31.00	31570812
2024-02-22	30.76	30.89	30.53	30.76	31841586
2024-02-23	30.83	31.13	30.75	30.98	24572800
2024-02-26	30.83	30.85	30.31	30.37	25586900
2024-02-27	30.55	30.96	30.43	30.95	27487594
2024-02-28	30.91	31.09	30.84	31.04	22983666
2024-02-29	31.16	31.31	30.91	31.05	30675462
2024-03-01	30.96	30.96	30.48	30.86	42510928
2024-03-04	30.72	31.43	30.72	31.38	33020702
2024-03-05	31.48	31.99	31.16	31.29	49603062
2024-03-06	31.52	31.75	31.44	31.59	32652298
2024-03-07	31.85	31.93	31.74	31.80	21384118
2024-03-08	31.89	31.97	31.61	31.88	27511644
2024-03-11	31.83	32.10	31.71	32.04	20968216
2024-03-12	31.97	31.99	31.53	31.73	29488964
2024-03-13	31.98	32.23	31.87	31.94	25877700
2024-03-14	31.87	31.99	31.46	31.69	31869756
2024-03-15	31.59	31.90	31.56	31.47	35445090
2024-03-18	31.51	31.82	31.33	31.62	26843902
2024-03-19	31.69	31.93	31.60	31.90	19985466
2024-03-20	31.84	32.10	31.75	31.94	32620812
2024-03-21	32.02	32.24	31.87	31.89	40327800
2024-03-22	32.09	32.15	31.89	31.93	21059474
2024-03-25	32.02	32.10	31.88	32.08	23194116
2024-03-26	32.12	32.21	31.69	31.72	29830342
2024-03-27	31.95	32.60	31.92	32.60	34600490
2024-03-28	32.60	32.88	32.51	32.83	27492202
2024-04-01	32.83	32.87	32.42	32.63	22702892
2024-04-02	32.55	32.87	32.54	32.68	30212304
2024-04-03	32.68	32.76	32.43	32.55	26574166
2024-04-04	32.81	32.90	32.26	32.49	29356754
2024-04-05	32.28	32.67	32.12	32.58	32322364
2024-04-08	32.59	32.85	32.54	32.80	20142514
2024-04-09	32.87	33.04	32.77	32.98	24025162
2024-04-10	32.32	32.53	32.13	32.41	38281014
2024-04-11	32.60	32.64	32.13	32.35	25621570
2024-04-12	32.41	32.50	31.95	32.10	39845056
2024-04-15	32.32	32.46	31.68	31.81	29407812
2024-04-16	31.71	31.74	31.28	31.39	32907570
2024-04-17	31.59	32.12	31.53	32.04	28152758
2024-04-18	32.15	32.33	31.91	32.22	22288694
2024-04-19	32.31	32.78	32.27	32.72	37004506
2024-04-22	32.74	33.11	32.51	33.02	23458564
2024-04-23	33.00	33.38	32.92	33.17	22338032
2024-04-24	32.87	33.48	32.71	33.37	26127052
2024-04-25	33.29	33.59	33.00	33.46	31562398
2024-04-26	33.46	33.51	33.08	33.10	24547452
2024-04-29	33.33	33.61	33.30	33.55	29368294
2024-04-30	33.36	33.63	33.14	33.37	29724744
2024-05-01	33.37	34.06	33.24	33.76	42371730
2024-05-02	33.90	34.02	33.63	33.94	28609356
2024-05-03	34.20	34.31	33.90	34.21	29817024
2024-05-06	34.31	34.42	34.10	34.38	21221340
2024-05-07	34.53	34.80	34.45	34.77	28808208
2024-05-08	34.70	35.16	34.61	35.14	27708118
2024-05-09	35.11	35.70	35.04	35.67	48549170
2024-05-10	35.87	35.93	35.54	35.64	39129108
2024-05-13	35.76	35.93	35.57	35.64	21219174
2024-05-14	35.79	35.84	35.53	35.73	23566638
2024-05-15	36.10	36.37	36.04	36.27	29176584
2024-05-16	36.29	36.45	36.09	36.14	25322326
2024-05-17	36.10	36.26	35.97	36.17	21715648
2024-05-20	36.25	36.25	36.03	36.11	13830868
2024-05-21	36.09	36.45	36.08	36.44	16263310
2024-05-22	36.24	36.36	35.97	36.01	21128828
2024-05-23	35.95	35.95	35.38	35.40	28718564
2024-05-24	35.49	35.89	35.42	35.75	16366864
2024-05-28	35.79	35.93	35.64	35.72	17765334
2024-05-29	35.41	35.45	35.12	35.26	28118602
2024-05-30	35.37	35.76	35.31	35.73	18162108
2024-05-31	35.85	36.40	35.70	36.36	24777628
2024-06-03	36.30	36.33	35.82	35.95	36915718
2024-06-04	35.86	36.06	35.54	35.93	29419580
2024-06-05	35.89	35.92	35.66	35.73	17920300
2024-06-06	35.65	35.86	35.31	35.36	18184886
2024-06-07	35.05	35.33	34.96	34.97	16286816
2024-06-10	34.97	35.48	34.87	35.42	19591578
2024-06-11	35.12	35.26	34.91	35.21	22694806
2024-06-12	35.65	35.66	34.86	34.98	24912152
2024-06-13	35.03	35.19	34.69	35.06	22974042
2024-06-14	34.85	35.02	34.71	34.97	20280718
2024-06-17	34.79	34.87	34.55	34.59	21026424
2024-06-18	34.31	34.61	34.28	34.60	24573570
2024-06-20	34.71	34.97	34.60	34.90	27948084
2024-06-21	35.03	35.07	34.67	34.42	18991192
2024-06-24	34.41	34.99	34.39	34.87	17956736
2024-06-25	34.80	34.90	34.43	34.54	25099648
2024-06-26	34.41	34.47	34.19	34.40	13881966
2024-06-27	34.43	34.50	34.22	34.46	10899786
2024-06-28	34.46	34.50	33.91	34.07	23063352
2024-07-01	34.43	34.49	33.80	33.84	16757816
2024-07-02	33.92	34.07	33.86	34.01	16724136
2024-07-03	34.06	34.46	34.00	34.22	13241294
2024-07-05	34.27	34.42	34.12	34.28	13830534
2024-07-08	34.31	34.42	34.18	34.31	13634566
2024-07-09	34.31	34.70	34.28	34.41	21601408
2024-07-10	34.54	34.75	34.28	34.74	13799922
2024-07-11	34.91	35.47	34.90	35.37	29768116
2024-07-12	35.50	35.86	35.34	35.63	16524160
2024-07-15	35.23	35.34	34.71	34.77	29827690
2024-07-16	34.98	35.10	34.87	35.04	15009156
2024-07-17	35.00	35.50	34.91	35.06	27516050
2024-07-18	35.01	35.37	34.97	35.03	13542590
2024-07-19	35.09	35.17	34.86	35.07	12985454
2024-07-22	35.25	35.44	35.13	35.36	12965438
2024-07-23	35.29	35.36	35.12	35.14	12686678
2024-07-24	35.39	35.67	35.18	35.54	25284712
2024-07-25	35.70	35.89	35.09	35.24	26665958
2024-07-26	35.52	35.66	35.39	35.59	16706602
2024-07-29	35.72	35.86	35.43	35.75	15151200
2024-07-30	35.71	35.96	35.63	35.93	16696396
2024-07-31	36.44	36.48	36.05	36.40	21765348
2024-08-01	36.47	37.10	36.42	37.05	32567462
2024-08-02	37.52	37.78	36.60	37.11	48257190
2024-08-05	37.31	37.31	36.09	36.13	41099874
2024-08-06	36.27	36.86	36.25	36.44	29286462
2024-08-07	36.74	37.07	36.50	36.64	24758798
2024-08-08	36.50	36.90	36.40	36.68	23360318
2024-08-09	36.77	36.86	36.17	36.81	16708534
2024-08-12	36.82	36.89	36.60	36.87	15027126
2024-08-13	37.03	37.12	36.86	37.09	17074960
2024-08-14	37.00	37.28	36.79	37.06	16165948
2024-08-15	36.85	37.16	36.72	37.06	18807656
2024-08-16	37.10	37.35	36.94	37.22	13522770
2024-08-19	37.26	37.49	37.23	37.47	11505380
2024-08-20	37.47	37.59	37.35	37.39	15989996
2024-08-21	37.44	37.77	37.39	37.65	13451864
2024-08-22	37.69	37.77	37.45	37.61	14647934
2024-08-23	37.74	37.89	37.60	37.71	15050408
2024-08-26	37.84	38.11	37.83	37.96	13336306
2024-08-27	37.88	38.01	37.64	37.66	16666792
2024-08-28	37.77	37.98	37.63	37.66	10482740
2024-08-29	37.78	37.90	37.41	37.86	12758298
2024-08-30	37.93	38.20	37.79	38.15	17007754
2024-09-03	38.16	38.37	37.97	38.09	23626984
2024-09-04	38.28	38.70	38.23	38.42	27303182
2024-09-05	38.71	38.76	38.21	38.32	15545390
2024-09-06	38.41	38.49	37.95	37.96	19606144
2024-09-09	38.12	38.35	37.90	38.34	14366186
2024-09-10	38.41	38.68	38.28	38.52	23255452
2024-09-11	38.53	38.68	38.08	38.64	20766992
2024-09-12	38.73	38.79	38.49	38.73	19335738
2024-09-13	38.86	39.28	38.71	39.27	16238868
2024-09-16	39.40	39.68	39.29	39.57	19910506
2024-09-17	39.59	39.69	39.41	39.54	27962962
2024-09-18	39.47	39.58	39.07	39.24	47034774
2024-09-19	39.10	39.19	38.69	39.01	41536474
2024-09-20	39.50	40.13	39.45	39.77	44279276
2024-09-23	40.02	40.20	39.87	40.17	23340518
2024-09-24	39.94	40.39	39.80	39.88	28105106
2024-09-25	40.10	40.21	39.74	40.09	16359172
2024-09-26	40.02	40.19	39.71	39.82	19794522
2024-09-27	39.98	40.32	39.94	40.21	14803910
2024-09-30	40.29	40.42	39.93	40.39	19017348
2024-10-01	40.35	40.77	40.10	40.72	24362386
2024-10-02	40.46	40.81	40.39	40.74	16491532
2024-10-03	40.96	41.03	40.62	40.72	24205672
2024-10-04	40.37	40.70	40.24	40.66	25085156
2024-10-07	40.52	40.55	39.61	39.72	35283966
2024-10-08	39.90	40.02	39.74	39.74	26022110
2024-10-09	39.63	39.75	39.18	39.40	34287996
2024-10-10	39.44	39.75	39.26	39.28	26326616
2024-10-11	39.15	39.63	39.03	39.63	19332672
2024-10-14	39.69	40.16	39.61	40.13	18041762
2024-10-15	40.30	40.60	40.26	40.31	26427686
2024-10-16	40.51	41.19	40.32	41.11	19099584
2024-10-17	41.24	41.25	40.71	40.74	23527168
2024-10-18	40.71	41.00	40.53	40.98	14035178
2024-10-21	41.07	41.19	40.65	40.82	14811506
2024-10-22	40.54	40.76	40.35	40.67	17119264
2024-10-23	40.70	41.08	40.63	41.06	19645046
2024-10-24	41.07	41.15	40.66	40.80	13092266
2024-10-25	41.00	41.04	40.16	40.19	17518940
2024-10-28	40.41	40.71	40.31	40.51	14622864
2024-10-29	40.06	40.06	39.63	39.64	27733030
2024-10-30	39.80	39.87	39.48	39.55	20910600
2024-10-31	39.65	40.25	39.62	39.96	27515908
2024-11-01	39.95	40.07	39.03	39.07	30861088
2024-11-04	38.68	38.88	38.39	38.60	27956146
2024-11-05	38.58	39.18	38.47	39.18	19016142
2024-11-06	38.68	38.95	38.41	38.78	32958786
2024-11-07	38.97	39.23	38.64	38.85	37703136
2024-11-08	39.04	39.67	39.01	39.59	28857170
2024-11-11	39.60	39.93	39.51	39.70	26010926
2024-11-12	39.58	39.67	39.06	39.25	18703244
2024-11-13	39.50	39.52	39.01	39.18	16411796
2024-11-14	39.23	39.43	38.98	39.04	17707486
2024-11-15	39.07	39.67	39.00	39.63	23931596
2024-11-18	39.59	40.08	39.54	39.97	14662436
2024-11-19	39.82	40.23	39.63	40.23	11750410
2024-11-20	40.30	40.44	40.05	40.25	12196860
2024-11-21	40.31	41.00	40.11	40.95	21764068
2024-11-22	41.08	41.14	40.71	40.73	15761316
2024-11-25	41.05	41.13	40.50	40.80	14253846
2024-11-26	40.92	41.47	40.81	41.45	17374786
2024-11-27	41.58	41.71	41.41	41.45	17156502
2024-11-29	41.59	41.62	41.38	41.47	9234884
2024-12-02	41.46	41.48	40.56	40.58	22084252
2024-12-03	40.82	40.95	40.22	40.23	18853686
2024-12-04	40.35	40.45	40.07	40.22	24169928
2024-12-05	40.27	40.57	40.16	40.35	14226088
2024-12-06	40.37	40.46	39.77	39.85	14228654
2024-12-09	39.85	39.90	39.32	39.35	21053774
2024-12-10	39.28	39.28	38.75	39.06	20318978
2024-12-11	39.17	39.19	38.75	38.82	14759526
2024-12-12	39.00	39.12	38.76	38.80	15424912
2024-12-13	38.85	39.02	38.76	38.82	13808682
2024-12-16	38.86	38.96	38.50	38.51	16120928
2024-12-17	38.27	38.51	38.20	38.35	15877166
2024-12-18	38.33	38.38	37.42	37.45	29811768
2024-12-19	37.48	38.04	37.47	37.62	27079492
2024-12-20	37.40	38.30	37.35	37.90	25188684
2024-12-23	37.81	38.06	37.44	38.03	20114406
2024-12-24	38.03	38.25	37.92	38.24	9010266
2024-12-26	38.08	38.26	38.00	38.15	10114132
2024-12-27	37.95	38.15	37.80	38.04	13805310
2024-12-30	37.87	37.98	37.53	37.88	16870194
2024-12-31	37.96	38.07	37.67	37.85	12605486
2025-01-02	38.12	38.33	37.86	38.14	24104886
2025-01-03	38.36	38.74	38.19	38.54	17767856
2025-01-06	38.54	38.57	37.98	38.11	25623786
2025-01-07	38.24	38.41	37.92	38.02	22856466
2025-01-08	37.95	38.05	37.38	38.01	26845894
2025-01-10	38.13	38.42	37.61	37.79	31216950
2025-01-13	37.75	37.79	36.96	37.35	24891642
2025-01-14	37.50	37.96	37.40	37.84	19675184
2025-01-15	38.50	38.78	38.35	38.40	21360608
2025-01-16	38.38	39.38	38.36	39.37	30415066
2025-01-17	39.34	39.60	39.22	39.42	14669082
2025-01-21	39.87	40.22	39.76	40.03	21633362
2025-01-22	40.14	40.14	39.14	39.16	23644850
2025-01-23	39.31	39.63	39.24	39.35	21585194
2025-01-24	39.29	39.86	39.20	39.75	16770198
2025-01-27	38.95	39.04	37.91	38.83	42448156
2025-01-28	38.81	38.81	37.95	38.29	28540950
2025-01-29	38.28	38.81	38.24	38.37	19130914
2025-01-30	38.82	39.23	38.78	39.17	18712678
2025-01-31	39.21	39.24	38.85	38.94	19670752
2025-02-03	38.43	39.30	38.37	39.15	28118968
2025-02-04	38.93	38.99	38.42	38.81	20498346
2025-02-05	39.19	39.46	38.87	39.20	15992984
2025-02-06	39.37	39.37	38.87	39.15	12820896
2025-02-07	39.14	39.42	39.02	39.07	14330756
2025-02-10	39.18	39.51	38.96	39.50	10664432
2025-02-11	39.34	39.71	39.01	39.70	10836226
2025-02-12	39.19	39.72	39.01	39.63	14888930
2025-02-13	39.70	39.79	39.47	39.72	17020704
2025-02-14	39.70	40.02	39.52	39.55	13972294
2025-02-18	39.72	39.99	39.58	39.92	15509866
2025-02-19	39.88	40.25	39.84	40.13	12513958
2025-02-20	40.00	40.22	39.65	40.13	17391336
2025-02-21	40.13	40.27	39.94	40.14	15547486
2025-02-24	40.25	40.26	39.76	39.94	14973926
2025-02-25	39.70	39.82	39.16	39.74	21837908
2025-02-26	39.81	40.25	39.68	39.90	15421930
2025-02-27	39.79	39.88	38.98	39.02	25075284
2025-02-28	39.27	39.63	39.06	39.61	21769982
2025-03-03	39.57	39.79	39.40	39.67	19276310
2025-03-04	39.67	39.88	38.96	39.02	22561844
2025-03-05	38.76	39.02	38.43	38.75	20666706
2025-03-06	38.45	38.48	37.83	37.94	25405890
2025-03-07	38.03	38.82	37.92	38.65	23234438
2025-03-10	38.51	39.19	38.51	39.07	37365956
2025-03-11	39.05	39.20	38.50	38.71	32640370
2025-03-12	38.70	38.93	38.35	38.59	17432382
2025-03-13	38.72	38.84	38.44	38.68	16801792
2025-03-14	38.80	39.48	38.66	39.44	18269902
2025-03-17	39.43	39.83	39.23	39.60	19290432
2025-03-18	39.37	39.44	39.07	39.33	19285522
2025-03-19	39.35	39.53	39.21	39.47	16163534
2025-03-20	39.48	39.69	39.39	39.63	16415144
2025-03-21	39.48	39.67	39.13	39.10	15627768
2025-03-24	39.25	39.56	39.05	39.09	13996838
2025-03-25	39.05	39.06	38.28	38.46	22395960
2025-03-26	38.47	38.81	38.47	38.72	15164642
2025-03-27	38.68	39.03	38.59	38.71	13971850
2025-03-28	38.94	39.23	38.87	38.99	19078578
2025-03-31	39.05	39.58	39.04	39.43	21469932
2025-04-01	39.40	39.64	39.14	39.53	18084708
2025-04-02	39.50	39.80	39.30	39.71	12951172
2025-04-03	39.66	40.11	39.41	39.46	38650164
2025-04-04	39.65	39.65	37.02	37.27	66165422
2025-04-07	36.70	37.82	35.89	36.70	73162944
2025-04-08	37.35	37.62	36.12	36.55	39600498
2025-04-09	36.23	38.08	35.51	37.99	70054894
2025-04-10	37.70	38.14	36.92	37.70	44167756
2025-04-11	37.68	38.29	37.22	38.16	28840026
2025-04-14	38.46	38.97	38.24	38.85	19415564
2025-04-15	38.93	39.19	38.79	38.84	15257160
2025-04-16	38.94	39.08	38.36	38.49	17500758
2025-04-17	38.64	39.37	38.64	38.89	18928748
2025-04-21	38.71	38.76	37.52	37.97	20780030
2025-04-22	38.37	39.09	38.34	39.00	21700788
2025-04-23	39.39	39.61	38.81	39.17	27903838
2025-04-24	39.14	39.41	38.86	39.23	16828082
2025-04-25	39.26	39.29	38.93	39.11	14075354
2025-04-28	39.13	39.42	38.86	39.35	11084830
2025-04-29	39.29	39.72	39.13	39.65	13168072
2025-04-30	39.50	39.59	38.77	39.45	18077152
2025-05-01	39.70	40.06	39.44	39.57	17967074
2025-05-02	39.71	39.99	39.49	39.88	16074208
2025-05-05	39.75	39.90	39.39	39.78	14895984
2025-05-06	39.78	40.54	39.75	40.26	20634936
2025-05-07	40.19	40.61	40.05	40.38	19576698
2025-05-08	40.40	40.50	39.99	40.05	22438628
2025-05-09	40.16	40.17	39.86	40.12	17420360
2025-05-12	40.31	40.41	39.70	39.88	27460242
2025-05-13	39.82	40.14	39.61	39.83	24063642
2025-05-14	39.74	39.75	39.06	39.65	22912822
2025-05-15	39.81	40.60	39.79	40.50	26630022
2025-05-16	40.56	41.11	40.46	41.09	20077032
2025-05-19	40.75	41.28	40.74	41.27	16306454
2025-05-20	41.20	41.53	41.20	41.39	18075378
2025-05-21	41.25	41.33	40.55	40.63	22704846
2025-05-22	40.29	40.29	39.58	40.05	30637670
2025-05-23	40.32	40.57	39.85	40.53	21730802
2025-05-27	40.85	40.94	40.52	40.84	18494702
2025-05-28	40.81	40.83	40.09	40.27	20954596
2025-05-29	40.29	40.61	40.11	40.55	20868418
2025-05-30	40.47	41.03	40.39	40.96	20680498
2025-06-02	40.79	41.15	40.62	41.09	26799544
2025-06-03	41.59	41.59	40.87	41.20	28547978
2025-06-04	41.13	41.13	40.48	40.48	33002348
2025-06-05	40.60	40.60	40.33	40.42	21175068
2025-06-06	40.62	40.66	40.25	40.60	21267394
2025-06-09	40.53	40.68	40.27	40.34	24867264
2025-06-10	40.44	40.53	40.13	40.43	28052836
2025-06-11	40.55	40.61	40.32	40.46	21395032
2025-06-12	40.48	40.97	40.46	40.95	19569490
2025-06-13	40.89	40.96	40.59	40.71	25326116
2025-06-16	40.91	41.13	40.31	40.51	27266600
2025-06-17	40.45	40.55	39.89	40.18	28336170
2025-06-18	40.27	40.48	40.07	40.28	22323938
2025-06-20	40.37	40.72	40.34	40.11	31688624
2025-06-23	40.32	40.69	40.24	40.62	25573036
2025-06-24	40.67	40.91	40.59	40.80	20390222
2025-06-25	40.70	40.70	40.18	40.25	26771840
2025-06-26	40.33	40.61	40.25	40.59	18746760
2025-06-27	40.69	41.00	40.54	40.67	25307722
2025-06-30	40.47	40.87	40.34	40.83	22018092
2025-07-01	40.82	41.00	40.34	40.97	39690914
2025-07-02	40.82	41.00	40.42	40.62	21890994
2025-07-03	40.64	41.09	40.57	40.92	14900122
2025-07-07	40.83	41.03	40.75	41.01	20215646
2025-07-08	40.72	40.72	40.17	40.57	44290126
2025-07-09	40.73	41.03	40.44	40.95	40231034
2025-07-10	40.81	41.36	40.69	41.29	29077442
2025-07-11	40.96	41.38	40.84	41.23	22199816
2025-07-14	41.20	41.53	40.97	41.39	23883480
2025-07-15	41.39	41.39	40.79	41.00	26252992
2025-07-16	41.02	41.18	40.69	41.02	22625358
2025-07-17	40.99	41.31	40.92	41.19	19757382
2025-07-18	41.32	42.02	41.27	41.88	28627346
2025-07-21	41.98	42.27	41.84	42.01	19896072
2025-07-22	42.17	42.55	42.06	42.53	23518288
2025-07-23	42.91	43.01	42.03	42.21	40333028
2025-07-24	42.26	42.35	42.04	42.15	22138140
2025-07-25	42.22	42.30	42.06	42.26	16320480
2025-07-28	42.26	42.27	41.70	41.81	22413508
2025-07-29	41.97	42.32	41.88	42.29	18396130
2025-07-30	42.42	42.99	42.38	42.61	27425006
2025-07-31	42.48	42.90	42.44	42.84	30179516
2025-08-01	42.79	43.13	42.46	42.90	35852060
2025-08-04	43.11	43.78	43.02	43.66	25730766
2025-08-05	43.68	43.83	43.07	43.20	21454488
2025-08-06	43.26	43.27	42.77	42.81	23020612
2025-08-07	42.67	43.40	42.59	43.28	25702718
2025-08-08	43.40	43.47	42.99	43.09	18445194
2025-08-11	43.20	43.23	42.75	42.96	19548908
2025-08-12	43.10	43.15	42.76	43.14	20757026
2025-08-13	43.20	43.27	42.84	43.24	22425984
2025-08-14	43.08	43.21	42.89	42.94	18747826
2025-08-15	42.87	43.05	42.55	42.81	29577134
2025-08-18	42.88	43.04	42.57	42.63	16080328
2025-08-19	42.64	43.06	42.57	43.04	16436756
2025-08-20	43.11	43.36	42.93	43.09	20169306
2025-08-21	43.09	43.31	42.67	42.79	16230212
2025-08-22	43.09	43.27	42.89	43.02	19234768
2025-08-25	42.88	43.00	42.49	42.54	16982452
2025-08-26	42.58	42.72	42.38	42.63	17262924
2025-08-27	42.63	42.74	42.51	42.64	16821454
2025-08-28	42.67	42.69	42.25	42.32	16078810
2025-08-29	42.29	42.38	42.09	42.16	19469376
2025-09-02	42.00	42.07	41.76	42.02	20655824
2025-09-03	41.88	42.00	41.69	41.92	17267918
2025-09-04	42.21	42.32	41.64	41.87	22362112
2025-09-05	41.98	42.07	41.41	41.74	27006798
2025-09-08	41.76	41.78	41.15	41.31	28470228
2025-09-09	41.30	41.73	41.22	41.60	25741430
2025-09-10	41.75	42.38	41.74	42.31	32168800
2025-09-11	42.26	42.57	42.20	42.54	24265214
2025-09-12	42.42	42.88	42.34	42.75	18727096
2025-09-15	42.76	43.05	42.75	42.85	22819156
2025-09-16	42.78	42.79	42.05	42.07	21652710
2025-09-17	42.35	42.53	42.09	42.18	20168256
2025-09-18	42.10	42.48	41.91	42.21	25303244
2025-09-19	42.31	42.65	42.09	42.19	20974828
2025-09-22	42.21	42.69	42.11	42.60	19476938
2025-09-23	42.54	42.89	42.46	42.82	17900654
2025-09-24	42.90	43.20	42.78	43.13	17317612
2025-09-25	43.09	43.18	42.71	42.71	18689980
2025-09-26	42.86	43.42	42.82	43.41	16234438
2025-09-29	43.39	43.60	43.08	43.53	17130776
2025-09-30	43.58	43.77	43.29	43.61	21959950
2025-10-01	43.69	44.12	43.64	44.03	29195450
2025-10-02	43.91	43.96	43.62	43.95	22649202
2025-10-03	44.08	44.87	44.05	44.46	25133856
2025-10-06	44.72	44.94	44.41	44.89	20024224
2025-10-07	45.07	45.29	44.95	45.09	32901836
2025-10-08	45.41	45.47	45.06	45.40	19791128
2025-10-09	45.55	45.69	45.20	45.29	21557462
2025-10-10	45.44	45.69	45.05	45.10	23183820
2025-10-13	45.13	45.66	45.11	45.45	18760534
2025-10-14	45.37	46.00	45.29	45.85	17572126
2025-10-15	46.06	46.59	46.06	46.45	19087588
2025-10-16	46.59	46.89	45.94	45.95	29118914
2025-10-17	46.03	46.10	45.59	45.79	21825874
2025-10-20	46.14	46.25	45.60	45.77	25420818
2025-10-21	45.82	45.87	45.09	45.31	22107880
2025-10-22	45.41	45.43	44.99	45.20	19109164
2025-10-23	45.50	45.52	44.92	45.17	16134056
2025-10-24	45.43	45.92	45.38	45.70	21737514
2025-10-27	45.70	45.86	45.26	45.82	16042784
2025-10-28	45.99	45.99	45.01	45.07	20661478
2025-10-29	45.06	45.36	44.87	45.05	24271720
2025-10-30	45.00	45.43	44.84	44.86	18870878
2025-10-31	44.66	44.79	44.32	44.55	18434786
2025-11-03	44.52	44.70	44.06	44.58	22339692
2025-11-04	44.56	44.59	44.22	44.42	17156732
2025-11-05	44.41	44.64	44.22	44.43	16859086
2025-11-06	44.35	44.68	44.21	44.23	23668732
2025-11-07	44.05	44.86	44.05	44.85	255000
2025-11-10	44.98	45.18	44.45	44.83	17947188
2025-11-11	44.85	45.03	44.60	44.86	14435302
2025-11-12	44.89	45.00	44.71	44.96	15018498
2025-11-13	44.85	44.85	44.31	44.34	20675364
2025-11-14	44.21	44.72	44.11	44.38	20168796
2025-11-17	44.47	44.93	44.42	44.78	24201418
2025-11-18	44.82	45.04	44.60	44.61	25158710
2025-11-19	44.65	44.77	44.14	44.24	25095528
2025-11-20	44.59	44.86	43.98	44.01	25543190
2025-11-21	44.20	44.25	43.76	44.08	28589342
2025-11-24	44.14	44.69	43.86	44.58	23572716
2025-11-25	44.69	44.76	44.22	44.41	22195594
2025-11-26	44.64	45.05	44.56	45.00	16759198
2025-11-28	45.07	45.35	45.02	45.32	7882586
2025-12-01	45.06	45.06	44.23	44.26	26338936
2025-12-02	44.46	44.46	43.88	43.94	17384114
2025-12-03	43.98	44.10	43.63	43.80	21727924
2025-12-04	43.78	44.06	43.56	43.71	15535178
2025-12-05	43.72	43.78	43.28	43.30	13474680
2025-12-08	43.38	43.41	42.66	42.72	21607859
2025-12-09	42.95	43.17	42.73	42.75	24347235
2025-12-10	42.80	42.83	42.42	42.73	25940248
2025-12-11	42.65	43.15	42.65	43.04	18703290
2025-12-12	43.17	43.38	42.77	42.83	17179816
2025-12-15	43.11	43.29	42.83	43.22	19176444
2025-12-16	43.20	43.31	42.78	43.04	19067874
2025-12-17	43.06	43.14	42.54	42.76	19444596
2025-12-18	43.03	43.42	42.97	43.18	21935758
2025-12-19	43.12	43.37	42.60	42.31	22611971
2025-12-22	42.29	42.53	42.03	42.47	17894921
2025-12-23	42.40	42.75	42.38	42.62	15097710
2025-12-24	42.61	42.86	42.55	42.81	5761034
2025-12-26	42.79	42.87	42.63	42.78	8436715
2025-12-29	42.81	43.11	42.77	42.86	12838729
2025-12-30	42.88	43.04	42.81	42.96	9255258
2025-12-31	42.97	43.01	42.68	42.69	10129006
2026-01-02	42.89	43.39	42.66	43.18	20495359
2026-01-05	43.19	43.29	42.06	42.70	27884414
2026-01-06	42.75	42.96	42.52	42.91	21861776
2026-01-07	42.95	42.97	41.74	41.87	27613333
2026-01-08	41.82	42.29	41.81	41.99	22853334
2026-01-09	42.52	42.89	42.49	42.51	21518262
2026-01-12	42.38	42.71	42.30	42.58	16810602
2026-01-13	42.62	42.96	42.42	42.85	22207350
2026-01-14	42.81	43.32	42.77	43.17	21403068
2026-01-15	43.32	43.82	43.32	43.61	21762739
2026-01-16	43.17	43.52	42.94	43.39	27803622
2026-01-20	43.12	43.36	42.83	42.96	25300852
2026-01-21	43.31	43.31	42.69	43.02	33736456
2026-01-22	43.20	43.27	42.60	42.71	26170688
2026-01-23	42.71	42.75	42.30	42.56	26527230
2026-01-26	42.70	43.18	42.66	42.87	19254039
2026-01-27	42.82	43.55	42.60	43.43	31070496
2026-01-28	43.50	43.67	43.13	43.33	25183571
2026-01-29	43.51	43.77	43.08	43.33	27417872
2026-01-30	43.23	43.38	42.77	43.25	27998373
2026-02-02	43.30	43.48	42.55	42.62	32847560
2026-02-03	42.66	43.42	42.66	43.24	35525495

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