Historical Prices for XLV

XLV Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for XLV's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of XLV's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1998-12-22	24.81	25.06	24.81	25.03	5700
1998-12-23	25.19	25.59	25.19	25.59	18100
1998-12-24	25.63	25.75	25.52	25.75	4900
1998-12-28	25.67	25.75	25.38	25.38	15500
1998-12-29	25.38	25.94	25.38	25.94	5300
1998-12-30	26.00	26.03	25.72	25.72	17300
1998-12-31	25.81	26.00	25.75	26.00	6600
1999-01-04	26.25	26.38	25.78	25.94	249200
1999-01-05	26.00	26.34	26.00	26.34	4400
1999-01-06	26.53	26.78	26.47	26.78	38500
1999-01-07	26.53	26.69	26.34	26.66	15900
1999-01-08	26.72	26.98	26.72	26.98	24400
1999-01-11	26.97	27.25	26.81	27.05	7700
1999-01-12	27.13	27.25	26.91	26.94	270700
1999-01-13	25.78	26.88	25.78	26.69	7100
1999-01-14	26.78	26.86	26.38	26.47	12200
1999-01-15	26.56	26.91	26.56	26.83	7700
1999-01-19	27.28	27.66	27.13	27.59	22700
1999-01-20	27.75	28.13	27.59	27.75	25800
1999-01-21	27.69	27.69	26.72	26.78	23200
1999-01-22	26.59	26.88	26.41	26.67	67100
1999-01-25	26.69	26.91	26.69	26.89	495300
1999-01-26	26.94	27.03	26.67	27.02	187400
1999-01-27	27.09	27.09	26.75	26.75	6800
1999-01-28	27.00	27.34	27.00	27.25	25800
1999-01-29	27.28	27.28	26.91	27.25	13800
1999-02-01	27.38	27.47	27.16	27.41	34000
1999-02-02	26.97	27.05	26.63	27.00	141700
1999-02-03	26.94	27.52	26.94	27.52	38900
1999-02-04	27.34	27.44	27.13	27.31	7400
1999-02-05	27.31	27.31	26.81	27.00	16900
1999-02-08	27.13	27.13	26.88	26.98	6500
1999-02-09	27.06	27.09	26.50	26.50	220800
1999-02-10	26.31	26.56	26.19	26.56	17800
1999-02-11	26.47	27.28	26.38	27.28	5300
1999-02-12	27.13	27.13	26.72	26.88	8400
1999-02-16	27.00	27.31	27.00	27.13	18500
1999-02-17	27.06	27.25	26.81	26.84	12900
1999-02-18	26.94	27.20	26.77	27.19	11500
1999-02-19	27.19	27.38	27.19	27.27	13900
1999-02-22	27.38	27.86	27.31	27.84	17800
1999-02-23	27.91	27.91	27.50	27.80	15000
1999-02-24	27.88	27.98	27.47	27.47	28000
1999-02-25	27.34	27.34	26.88	27.20	98900
1999-02-26	27.31	27.36	26.89	27.28	10800
1999-03-01	27.22	27.25	26.91	27.23	8800
1999-03-02	27.41	27.64	27.05	27.22	11500
1999-03-03	27.31	27.31	27.00	27.05	13100
1999-03-04	27.44	27.53	27.23	27.53	10400
1999-03-05	27.94	28.22	27.84	28.16	25400
1999-03-08	28.09	28.19	27.94	28.19	62700
1999-03-09	27.84	28.25	27.81	27.97	12200
1999-03-10	27.94	28.22	27.78	28.22	10700
1999-03-11	28.22	28.56	28.22	28.41	23600
1999-03-12	28.53	28.66	28.25	28.25	24600
1999-03-15	28.44	28.55	28.22	28.34	144800
1999-03-16	28.44	28.44	28.23	28.28	9100
1999-03-17	28.19	28.36	28.02	28.13	2700
1999-03-18	27.97	28.52	27.97	28.52	9500
1999-03-19	28.53	28.66	28.28	28.39	6900
1999-03-22	28.31	28.59	28.28	28.31	40900
1999-03-23	28.25	28.25	27.44	27.53	15400
1999-03-24	27.47	27.66	27.34	27.66	12800
1999-03-25	27.91	28.13	27.75	28.13	9700
1999-03-26	27.92	28.03	27.84	27.91	6600
1999-03-29	27.94	28.33	27.94	28.25	8100
1999-03-30	28.22	28.36	28.09	28.16	37300
1999-03-31	28.25	28.25	28.00	28.00	6300
1999-04-01	28.00	28.08	27.66	28.00	22500
1999-04-05	28.44	28.75	28.44	28.63	12400
1999-04-06	28.75	28.88	28.56	28.66	14500
1999-04-07	28.84	29.34	28.84	29.20	15700
1999-04-08	29.13	29.50	29.09	29.50	29600
1999-04-09	29.50	29.59	29.28	29.59	6600
1999-04-12	29.28	30.34	29.28	30.34	87300
1999-04-13	30.44	30.47	30.03	30.03	23600
1999-04-14	30.25	30.31	29.75	29.75	96900
1999-04-15	29.81	29.81	28.78	29.00	17800
1999-04-16	29.00	29.00	28.53	28.72	10400
1999-04-19	28.94	29.09	27.88	27.94	32700
1999-04-20	28.13	28.47	27.91	28.47	15700
1999-04-21	28.41	29.13	28.41	29.13	16000
1999-04-22	29.25	29.84	29.25	29.72	20200
1999-04-23	29.91	30.39	29.91	30.39	9800
1999-04-26	30.53	30.53	30.19	30.34	36200
1999-04-27	30.58	30.59	30.09	30.38	13900
1999-04-28	30.25	30.25	29.56	29.56	25500
1999-04-29	29.63	29.81	29.03	29.22	9800
1999-04-30	29.44	29.59	29.00	29.00	5800
1999-05-03	29.34	29.59	29.25	29.56	13000
1999-05-04	29.69	29.69	29.00	29.00	23000
1999-05-05	29.09	29.31	28.81	29.25	17100
1999-05-06	29.38	29.59	29.31	29.38	17500
1999-05-07	29.63	29.63	29.19	29.28	8000
1999-05-10	29.31	29.56	29.16	29.22	27300
1999-05-11	29.56	29.75	29.50	29.69	51000
1999-05-12	29.47	30.06	29.41	29.97	8100
1999-05-13	30.09	30.09	29.75	29.78	9600
1999-05-14	29.13	29.31	29.13	29.25	4600
1999-05-17	28.91	29.06	28.69	29.06	5800
1999-05-18	28.94	29.22	28.75	28.75	8500
1999-05-19	28.97	29.19	28.91	29.09	12100
1999-05-20	29.25	29.63	29.25	29.48	15300
1999-05-21	29.38	29.38	29.06	29.16	8400
1999-05-24	29.22	29.25	28.47	28.47	14000
1999-05-25	28.50	28.75	28.19	28.19	7200
1999-05-26	28.38	28.38	27.97	28.22	9300
1999-05-27	28.11	28.11	27.73	27.91	6600
1999-05-28	28.00	28.13	27.95	28.11	6000
1999-06-01	27.97	28.19	27.84	28.19	4400
1999-06-02	28.34	28.34	27.78	28.09	9200
1999-06-03	28.28	28.44	28.28	28.31	4900
1999-06-04	28.88	29.03	28.81	29.00	1200
1999-06-07	28.75	28.75	28.53	28.75	4200
1999-06-08	28.63	28.77	28.52	28.52	6400
1999-06-09	28.53	28.75	28.48	28.53	3000
1999-06-10	28.22	28.30	27.94	28.30	13300
1999-06-11	28.44	28.47	27.97	27.97	2500
1999-06-14	28.25	28.25	28.06	28.13	12700
1999-06-15	28.31	28.69	28.31	28.44	3600
1999-06-16	28.94	29.00	28.91	29.00	13500
1999-06-17	29.06	29.27	28.97	29.14	12300
1999-06-18	29.00	29.16	28.94	29.00	6200
1999-06-21	29.09	29.09	28.84	28.86	14100
1999-06-22	29.09	29.09	28.81	28.81	3900
1999-06-23	28.70	28.88	28.47	28.88	7900
1999-06-24	28.56	28.66	28.20	28.34	14100
1999-06-25	28.63	28.63	28.38	28.38	3000
1999-06-28	28.44	28.69	28.41	28.69	3000
1999-06-29	28.75	29.03	28.66	28.97	2100
1999-06-30	29.03	29.47	28.75	29.34	22500
1999-07-01	29.22	29.50	29.13	29.44	3900
1999-07-02	29.53	29.53	29.22	29.44	17700
1999-07-06	29.13	29.41	29.13	29.38	7100
1999-07-07	29.38	29.56	29.34	29.56	3200
1999-07-08	29.38	29.58	29.31	29.50	9600
1999-07-09	29.41	29.63	29.41	29.63	17000
1999-07-12	29.69	29.78	29.50	29.69	4700
1999-07-13	29.63	29.75	29.56	29.63	5300
1999-07-14	29.75	29.75	29.44	29.69	19700
1999-07-15	29.91	29.91	29.66	29.83	12700
1999-07-16	29.84	29.94	29.66	29.84	4900
1999-07-19	30.03	30.03	29.69	29.72	7000
1999-07-20	29.63	29.78	29.53	29.59	18900
1999-07-21	29.44	29.66	29.38	29.53	16200
1999-07-22	29.38	29.50	29.03	29.06	12100
1999-07-23	29.00	29.19	28.75	28.81	27300
1999-07-26	28.56	28.97	28.56	28.84	17400
1999-07-27	29.28	29.47	29.03	29.38	16300
1999-07-28	29.28	29.34	29.09	29.16	7400
1999-07-29	28.84	28.88	28.56	28.66	10500
1999-07-30	28.69	28.84	28.47	28.47	2800
1999-08-02	28.50	28.66	28.25	28.28	87600
1999-08-03	28.31	28.31	27.92	28.16	5500
1999-08-04	28.09	28.16	27.75	27.75	86400
1999-08-05	27.75	27.75	27.19	27.67	31900
1999-08-06	27.41	27.53	27.25	27.38	11700
1999-08-09	27.38	27.50	27.31	27.41	6200
1999-08-10	27.16	27.16	26.69	26.86	6000
1999-08-11	26.80	27.13	26.80	27.13	11700
1999-08-12	27.19	27.31	27.03	27.13	10000
1999-08-13	27.50	27.69	27.47	27.59	8000
1999-08-16	27.63	27.84	27.56	27.59	18400
1999-08-17	27.88	28.03	27.73	27.94	15100
1999-08-18	28.06	28.27	27.92	28.13	7900
1999-08-19	27.75	28.00	27.70	28.00	4900
1999-08-20	28.06	28.13	27.94	27.94	2700
1999-08-23	28.22	28.25	28.08	28.20	8700
1999-08-24	28.13	28.13	27.63	27.81	14300
1999-08-25	27.66	28.38	27.64	28.38	22100
1999-08-26	28.19	28.34	28.03	28.16	6000
1999-08-27	28.19	28.19	27.83	27.95	6500
1999-08-30	27.92	27.92	27.28	27.28	18000
1999-08-31	27.19	27.33	26.88	27.19	18100
1999-09-01	27.06	27.34	27.03	27.22	3800
1999-09-02	26.94	27.11	26.91	26.94	8600
1999-09-03	27.58	27.89	27.56	27.80	6200
1999-09-07	28.05	28.22	28.05	28.13	11500
1999-09-08	28.00	28.25	28.00	28.00	14300
1999-09-09	27.97	28.05	26.75	27.81	6900
1999-09-10	27.95	28.06	27.80	27.97	11300
1999-09-13	27.94	27.98	27.77	27.92	5500
1999-09-14	27.73	27.86	27.64	27.64	6100
1999-09-15	27.81	27.84	27.31	27.38	7300
1999-09-16	27.22	27.39	27.06	27.39	7000
1999-09-17	27.52	28.17	27.52	28.17	9800
1999-09-20	28.31	28.31	27.31	27.83	7600
1999-09-21	27.59	28.42	27.27	27.33	9600
1999-09-22	27.36	27.44	27.09	27.27	4800
1999-09-23	27.33	27.48	26.97	26.97	4000
1999-09-24	27.02	27.02	26.53	26.55	5500
1999-09-27	26.88	26.88	26.70	26.75	5200
1999-09-28	26.63	26.73	26.22	26.50	20000
1999-09-29	26.66	26.84	26.58	26.58	3900
1999-09-30	26.63	26.91	26.47	26.81	9600
1999-10-01	26.77	26.86	26.36	26.72	9900
1999-10-04	26.75	27.13	26.75	27.13	6400
1999-10-05	27.00	27.09	26.77	26.77	9200
1999-10-06	26.81	27.44	26.81	27.44	21700
1999-10-07	27.39	27.52	27.16	27.19	12600
1999-10-08	27.08	27.48	27.08	27.48	4300
1999-10-11	27.31	27.56	27.31	27.41	3600
1999-10-12	27.19	27.25	26.94	26.94	4300
1999-10-13	26.89	26.94	26.34	26.34	12900
1999-10-14	26.17	26.41	26.09	26.25	5200
1999-10-15	25.81	26.00	25.63	25.80	7100
1999-10-18	25.55	25.75	25.33	25.67	3900
1999-10-19	26.05	26.16	25.69	25.69	6300
1999-10-20	26.16	26.38	25.95	26.31	46400
1999-10-21	26.17	26.36	26.09	26.36	4200
1999-10-22	26.50	26.72	26.50	26.69	25900
1999-10-25	26.63	26.69	26.44	26.69	24600
1999-10-26	26.75	26.81	26.50	26.50	30800
1999-10-27	26.55	26.58	26.22	26.50	33200
1999-10-28	26.95	27.66	26.95	27.64	8000
1999-10-29	28.19	28.50	28.11	28.17	39400
1999-11-01	28.30	28.30	28.13	28.19	22400
1999-11-02	28.28	28.33	27.80	27.83	19900
1999-11-03	28.03	28.03	27.73	27.95	7400
1999-11-04	28.13	28.38	28.13	28.27	8800
1999-11-05	28.66	28.66	28.14	28.14	23600
1999-11-08	28.00	28.25	28.00	28.19	16600
1999-11-09	28.31	28.33	27.94	28.00	10000
1999-11-10	27.67	28.19	27.67	28.17	21300
1999-11-11	28.42	28.59	28.34	28.50	8000
1999-11-12	28.89	29.13	28.53	29.06	33500
1999-11-15	29.00	29.34	29.00	29.19	15700
1999-11-16	29.25	29.61	29.25	29.56	17700
1999-11-17	29.50	29.50	29.25	29.27	3300
1999-11-18	29.28	29.66	29.28	29.45	8200
1999-11-19	29.47	29.47	29.27	29.31	8700
1999-11-22	29.00	29.09	28.88	29.00	15700
1999-11-23	28.91	28.91	28.47	28.52	7000
1999-11-24	28.44	28.92	28.44	28.92	21400
1999-11-26	28.81	28.81	28.69	28.69	9400
1999-11-29	28.52	28.72	28.52	28.52	31700
1999-11-30	28.56	28.81	28.41	28.50	7500
1999-12-01	28.47	28.59	28.38	28.44	40700
1999-12-02	28.50	28.69	28.50	28.69	20800
1999-12-03	28.94	29.66	28.94	29.25	24600
1999-12-06	29.36	29.44	29.25	29.42	40700
1999-12-07	29.44	29.56	29.34	29.34	11500
1999-12-08	29.41	29.73	29.41	29.63	38900
1999-12-09	29.83	30.13	29.83	30.08	12100
1999-12-10	30.25	30.25	29.77	29.89	18800
1999-12-13	29.69	29.95	29.69	29.69	10700
1999-12-14	29.53	29.83	29.53	29.75	16000
1999-12-15	29.56	29.91	29.45	29.50	8400
1999-12-16	29.63	29.73	29.38	29.73	9500
1999-12-17	29.97	30.25	29.81	30.25	485300
1999-12-20	30.16	30.41	29.97	29.97	301300
1999-12-21	29.81	30.06	29.72	29.78	558700
1999-12-22	29.86	30.00	29.78	29.81	153500
1999-12-23	30.00	30.53	30.00	30.44	445400
1999-12-27	30.75	30.75	30.44	30.44	500800
1999-12-28	30.41	30.67	30.41	30.50	112800
1999-12-29	30.31	30.48	30.31	30.48	27900
1999-12-30	30.41	30.75	30.41	30.59	7300
1999-12-31	30.59	30.89	30.59	30.89	7200
2000-01-03	31.00	31.00	30.06	30.30	246700
2000-01-04	30.19	30.20	29.53	29.61	35300
2000-01-05	29.78	29.78	29.22	29.34	137600
2000-01-06	29.31	29.56	29.16	29.44	50000
2000-01-07	29.47	29.80	29.36	29.80	22100
2000-01-10	32.25	32.94	31.63	32.84	31800
2000-01-11	32.53	32.53	31.95	31.97	17900
2000-01-12	32.22	32.22	31.31	31.44	12400
2000-01-13	31.72	32.44	31.59	32.38	600000
2000-01-14	32.59	32.59	31.91	32.09	23600
2000-01-18	31.88	31.88	31.47	31.50	417300
2000-01-19	31.59	32.25	31.50	32.25	10400
2000-01-20	32.41	32.50	31.88	32.00	64200
2000-01-21	31.88	32.05	31.69	31.94	37300
2000-01-24	32.03	32.19	30.98	30.98	72100
2000-01-25	31.25	31.44	31.00	31.20	24400
2000-01-26	31.19	31.30	31.00	31.06	10500
2000-01-27	31.20	31.39	30.88	30.88	10700
2000-01-28	30.94	31.03	30.25	30.25	18100
2000-01-31	30.38	30.38	29.86	30.11	27500
2000-02-01	30.22	30.53	30.16	30.50	161600
2000-02-02	30.72	31.25	30.72	31.25	7700
2000-02-03	31.20	31.61	31.02	31.53	31500
2000-02-04	31.73	31.81	31.44	31.64	11300
2000-02-07	31.63	31.63	30.98	31.13	36400
2000-02-08	31.19	31.53	31.19	31.47	265000
2000-02-09	31.44	31.44	30.77	30.91	19000
2000-02-10	30.88	31.06	30.63	30.64	5000
2000-02-11	30.64	30.88	30.58	30.66	9200
2000-02-14	30.31	30.47	29.91	30.09	14900
2000-02-15	30.03	30.03	29.63	29.86	23100
2000-02-16	29.63	29.75	29.00	29.02	35000
2000-02-17	29.16	29.30	28.88	29.00	15300
2000-02-18	28.94	28.98	28.20	28.20	109900
2000-02-22	28.45	28.45	27.84	28.00	35300
2000-02-23	27.94	28.63	27.94	28.44	17500
2000-02-24	28.47	28.59	27.75	28.22	172800
2000-02-25	28.16	28.19	27.00	27.34	21200
2000-02-28	27.47	27.83	27.28	27.83	103600
2000-02-29	27.94	28.36	27.83	28.14	15500
2000-03-01	28.27	28.53	28.03	28.38	26700
2000-03-02	28.34	28.44	28.16	28.25	47600
2000-03-03	28.47	28.70	28.34	28.64	372700
2000-03-06	28.45	28.61	28.08	28.08	316300
2000-03-07	28.09	28.25	27.50	27.56	635200
2000-03-08	27.31	27.69	27.31	27.42	184000
2000-03-09	27.47	28.16	27.38	28.06	15400
2000-03-10	28.00	28.20	27.81	27.83	165300
2000-03-13	27.22	27.84	27.22	27.63	64200
2000-03-14	27.81	28.09	27.70	27.70	36200
2000-03-15	27.84	28.06	27.56	27.84	42200
2000-03-16	28.13	29.28	28.13	29.28	168500
2000-03-17	29.16	29.59	29.06	29.31	62000
2000-03-20	29.81	30.00	29.70	29.88	8200
2000-03-21	30.00	30.13	29.72	30.06	18100
2000-03-22	30.31	31.05	30.31	30.83	29900
2000-03-23	30.63	31.16	30.63	30.95	24900
2000-03-24	31.00	31.36	31.00	31.22	9200
2000-03-27	31.05	31.36	31.00	31.00	14400
2000-03-28	31.00	31.17	30.88	31.03	13700
2000-03-29	30.78	30.83	30.41	30.56	6800
2000-03-30	30.50	30.63	29.98	30.13	14000
2000-03-31	30.34	30.67	30.06	30.67	14400
2000-04-03	30.92	30.92	30.66	30.66	11200
2000-04-04	30.83	31.13	29.44	30.31	7600
2000-04-05	30.00	30.34	29.92	30.11	7100
2000-04-06	30.28	30.84	30.28	30.69	29000
2000-04-07	30.81	30.91	30.55	30.77	6000
2000-04-10	30.81	30.86	30.56	30.56	16000
2000-04-11	30.50	30.83	30.48	30.83	10100
2000-04-12	30.88	30.94	30.27	30.27	13100
2000-04-13	30.02	30.06	29.38	29.50	17500
2000-04-14	28.47	28.59	27.72	27.72	9800
2000-04-17	27.78	28.06	27.14	27.95	16900
2000-04-18	27.89	28.72	27.89	28.72	50900
2000-04-19	29.19	29.50	29.09	29.47	7200
2000-04-20	29.47	29.59	29.25	29.59	4000
2000-04-24	29.00	29.31	28.88	29.17	18000
2000-04-25	29.31	29.91	29.31	29.91	3600
2000-04-26	30.00	30.47	30.00	30.22	15500
2000-04-27	29.63	30.19	29.63	30.03	5200
2000-04-28	30.58	30.58	30.19	30.31	4900
2000-05-01	30.41	30.56	30.28	30.41	3500
2000-05-02	29.94	29.94	29.64	29.80	3800
2000-05-03	29.31	29.41	28.69	28.97	10600
2000-05-04	28.88	29.06	28.77	28.88	18600
2000-05-05	28.78	29.03	28.78	28.84	4700
2000-05-08	28.67	28.91	28.58	28.91	5800
2000-05-09	28.94	28.94	28.66	28.70	6200
2000-05-10	28.94	29.09	28.47	28.66	9100
2000-05-11	28.66	28.75	28.56	28.63	3800
2000-05-12	28.88	29.22	28.84	29.13	5100
2000-05-15	29.00	29.63	29.00	29.61	8000
2000-05-16	29.84	30.16	29.84	30.00	11200
2000-05-17	29.66	29.91	29.59	29.66	6600
2000-05-18	29.81	29.81	29.56	29.63	2200
2000-05-19	29.16	29.16	28.81	28.84	5500
2000-05-22	28.81	28.81	28.38	28.52	47300
2000-05-23	28.56	28.66	28.28	28.28	6600
2000-05-24	28.81	28.81	28.08	28.47	7800
2000-05-25	28.50	28.69	28.25	28.25	112100
2000-05-26	28.50	28.50	27.97	28.03	139600
2000-05-30	28.28	29.25	28.28	29.19	52200
2000-05-31	29.25	29.50	29.13	29.50	41100
2000-06-01	29.56	29.66	29.25	29.31	19300
2000-06-02	29.84	30.25	29.81	30.03	26900
2000-06-05	30.16	30.20	29.88	29.94	8100
2000-06-06	29.88	29.97	29.59	29.69	22800
2000-06-07	29.59	29.81	29.41	29.61	9400
2000-06-08	29.75	29.75	29.38	29.38	9500
2000-06-09	29.59	29.97	29.59	29.81	14300
2000-06-12	29.75	29.75	29.38	29.53	17200
2000-06-13	29.28	29.41	29.13	29.13	4100
2000-06-14	29.69	29.84	29.47	29.63	10100
2000-06-15	30.00	30.47	30.00	30.47	57000
2000-06-16	30.31	30.50	30.06	30.13	1318500
2000-06-19	30.31	30.41	30.16	30.31	21100
2000-06-20	30.06	30.38	29.94	30.27	5300
2000-06-21	30.03	30.25	30.00	30.13	134600
2000-06-22	30.00	30.22	30.00	30.06	25200
2000-06-23	30.06	30.06	29.31	29.50	2900
2000-06-26	29.50	29.50	29.13	29.22	6600
2000-06-27	29.16	29.38	29.06	29.16	59200
2000-06-28	29.34	29.48	29.03	29.03	42100
2000-06-29	29.00	29.47	28.91	29.47	31900
2000-06-30	29.38	29.56	29.33	29.56	16600
2000-07-03	29.25	29.50	29.25	29.50	2400
2000-07-05	29.56	29.78	29.41	29.69	83100
2000-07-06	29.72	29.84	29.41	29.63	12400
2000-07-07	29.50	29.91	29.50	29.88	14400
2000-07-10	29.84	29.84	29.41	29.63	23200
2000-07-11	29.28	29.50	29.22	29.30	6400
2000-07-12	29.73	30.00	29.56	29.84	98400
2000-07-13	29.66	30.06	29.66	29.94	5600
2000-07-14	30.16	30.41	29.97	30.41	4000
2000-07-17	30.44	30.44	30.00	30.03	26200
2000-07-18	29.78	29.91	29.55	29.56	56600
2000-07-19	29.69	29.97	29.63	29.75	7600
2000-07-20	29.91	30.28	29.91	30.22	2000
2000-07-21	30.09	30.09	29.44	29.47	6500
2000-07-24	29.50	29.50	29.16	29.19	61200
2000-07-25	29.44	29.44	29.09	29.20	42500
2000-07-26	29.25	29.28	28.97	28.97	26900
2000-07-27	29.13	29.34	29.08	29.16	2000
2000-07-28	29.22	29.22	28.63	28.84	7800
2000-07-31	29.00	29.13	28.94	29.13	33800
2000-08-01	29.03	29.59	29.03	29.38	6200
2000-08-02	29.31	29.63	29.31	29.50	9500
2000-08-03	29.44	29.66	29.28	29.66	18400
2000-08-04	30.16	30.50	30.03	30.27	57300
2000-08-07	30.28	30.34	30.03	30.03	3500
2000-08-08	30.28	30.31	30.03	30.13	4000
2000-08-09	29.97	30.06	29.84	29.84	7900
2000-08-10	29.78	29.91	29.66	29.91	28700
2000-08-11	29.88	30.34	29.88	30.09	10400
2000-08-14	30.34	30.44	30.16	30.44	3400
2000-08-15	30.28	30.66	30.06	30.28	32800
2000-08-16	30.41	30.41	29.78	29.84	3700
2000-08-17	29.91	30.22	29.91	30.13	60400
2000-08-18	30.03	30.13	29.95	30.13	2100
2000-08-21	30.13	30.31	30.13	30.22	3800
2000-08-22	29.97	29.97	29.81	29.84	3800
2000-08-23	29.78	30.05	29.72	29.88	41100
2000-08-24	30.00	30.00	29.75	29.80	2100
2000-08-25	30.00	30.30	30.00	30.30	5300
2000-08-28	30.22	30.22	29.95	30.00	13100
2000-08-29	30.14	30.34	30.05	30.14	23800
2000-08-30	30.14	30.45	30.14	30.34	9500
2000-08-31	30.25	30.44	30.13	30.16	3700
2000-09-01	30.03	30.28	30.03	30.13	68400
2000-09-05	30.00	30.00	29.27	29.53	436100
2000-09-06	29.53	29.78	29.41	29.41	36400
2000-09-07	29.59	29.59	29.13	29.17	37500
2000-09-08	29.31	29.47	29.19	29.19	956100
2000-09-11	29.16	29.50	29.06	29.30	536300
2000-09-12	29.41	29.53	29.13	29.28	561400
2000-09-13	29.31	29.59	29.14	29.59	14300
2000-09-14	29.67	29.67	29.28	29.28	43100
2000-09-15	29.52	29.52	29.16	29.16	21900
2000-09-18	29.38	29.50	28.97	29.11	50300
2000-09-19	28.97	29.03	28.77	28.92	13000
2000-09-20	28.67	28.67	28.13	28.36	14700
2000-09-21	28.41	28.63	28.14	28.63	12100
2000-09-22	28.34	28.38	28.00	28.38	4800
2000-09-25	28.66	28.94	28.66	28.80	7100
2000-09-26	28.97	28.97	28.69	28.80	5400
2000-09-27	28.63	28.69	28.31	28.31	7200
2000-09-28	28.56	29.14	28.50	29.14	56300
2000-09-29	29.03	29.06	28.88	29.06	2600
2000-10-02	29.25	29.44	29.22	29.44	4000
2000-10-03	29.63	29.81	29.44	29.55	15900
2000-10-04	29.63	29.78	29.41	29.78	1700
2000-10-05	29.94	30.47	29.88	30.05	19900
2000-10-06	30.13	30.13	29.34	29.34	3700
2000-10-09	29.28	29.28	29.08	29.16	9400
2000-10-10	29.16	29.58	29.16	29.19	2000
2000-10-11	28.91	29.05	28.44	28.45	29100
2000-10-12	28.59	28.59	27.38	27.50	7900
2000-10-13	27.25	28.33	27.09	28.02	5700
2000-10-16	27.84	27.94	27.66	27.75	6400
2000-10-17	27.66	27.84	26.13	26.38	13500
2000-10-18	25.38	27.00	25.19	26.81	8700
2000-10-19	27.06	27.19	26.84	27.13	8100
2000-10-20	27.39	28.28	27.39	27.69	11400
2000-10-23	27.94	28.19	27.84	28.09	4000
2000-10-24	28.31	28.81	28.06	28.16	103300
2000-10-25	28.25	28.27	27.66	27.66	5800
2000-10-26	28.06	28.19	27.64	28.05	4800
2000-10-27	27.94	28.30	27.94	28.30	3000
2000-10-30	28.56	28.84	28.25	28.84	3700
2000-10-31	29.03	29.50	28.69	29.50	22700
2000-11-01	29.55	29.70	29.34	29.70	5900
2000-11-02	29.63	29.97	29.63	29.97	16200
2000-11-03	30.00	30.08	29.84	29.86	5400
2000-11-06	29.81	30.19	29.81	30.06	9100
2000-11-07	29.97	30.19	29.84	30.19	29100
2000-11-08	30.25	30.38	29.94	29.94	14800
2000-11-09	29.16	29.16	28.16	28.56	14700
2000-11-10	28.38	28.67	28.38	28.45	11200
2000-11-13	27.88	28.00	27.53	27.84	21200
2000-11-14	28.19	28.56	28.16	28.52	8600
2000-11-15	28.63	28.75	28.36	28.66	4000
2000-11-16	28.66	28.67	28.31	28.31	3700
2000-11-17	28.25	28.64	27.97	28.13	11500
2000-11-20	27.97	28.09	27.72	27.97	3500
2000-11-21	27.06	27.31	27.00	27.31	8200
2000-11-22	27.13	27.14	26.94	27.05	3500
2000-11-24	26.72	27.19	26.72	27.17	9400
2000-11-27	27.59	27.59	27.31	27.34	5000
2000-11-28	27.38	27.59	27.00	27.00	19800
2000-11-29	27.06	27.22	26.84	27.06	120200
2000-11-30	26.75	27.00	26.38	26.81	6100
2000-12-01	26.88	27.34	26.88	27.00	7400
2000-12-04	26.94	27.13	26.91	27.02	25500
2000-12-05	27.09	27.84	27.09	27.72	14600
2000-12-06	28.13	28.22	27.91	28.02	10700
2000-12-07	27.81	27.81	27.50	27.55	5000
2000-12-08	28.13	28.38	27.94	28.14	45300
2000-12-11	28.09	28.50	27.91	28.44	6600
2000-12-12	28.13	28.56	28.13	28.50	7600
2000-12-13	28.66	28.81	28.53	28.66	7200
2000-12-14	28.41	28.59	28.19	28.41	9300
2000-12-15	27.72	28.02	27.47	27.69	10300
2000-12-18	27.92	28.00	27.31	27.53	12800
2000-12-19	27.69	28.09	27.56	27.56	29600
2000-12-20	26.63	26.91	26.16	26.31	94400
2000-12-21	26.22	26.53	25.97	26.50	25800
2000-12-22	26.72	27.03	26.63	26.95	10200
2000-12-26	27.16	27.28	26.72	27.00	16500
2000-12-27	26.75	27.09	26.75	27.09	14400
2000-12-28	26.88	27.56	26.88	27.56	10400
2000-12-29	27.41	27.66	27.25	27.25	34100
2001-01-02	27.00	27.28	26.14	26.14	9400
2001-01-03	26.53	28.63	26.53	28.20	177400
2001-01-04	28.44	29.13	28.31	29.03	44300
2001-01-05	28.41	28.53	28.13	28.25	43300
2001-01-08	28.19	28.19	27.39	27.84	9500
2001-01-09	28.00	28.25	27.89	28.19	12600
2001-01-10	28.09	28.59	28.09	28.41	8300
2001-01-11	29.13	29.34	28.84	29.05	36500
2001-01-12	29.30	29.53	29.06	29.44	39900
2001-01-16	29.31	29.75	29.13	29.75	50600
2001-01-17	30.09	30.25	29.75	29.97	47900
2001-01-18	29.75	29.91	29.63	29.88	10100
2001-01-19	29.69	29.69	29.14	29.14	19200
2001-01-22	28.78	29.13	28.78	28.94	11000
2001-01-23	29.13	29.61	29.00	29.61	13000
2001-01-24	29.39	29.69	29.19	29.33	24700
2001-01-25	29.25	29.41	29.02	29.28	7700
2001-01-26	29.03	29.03	28.53	28.98	221300
2001-01-29	29.11	29.49	28.91	29.46	34900
2001-01-30	29.40	29.68	29.04	29.40	229800
2001-01-31	29.30	29.52	29.22	29.22	20200
2001-02-01	29.50	29.64	29.30	29.61	22400
2001-02-02	29.65	29.65	29.06	29.26	123200
2001-02-05	29.23	29.46	29.18	29.24	15100
2001-02-06	29.48	29.57	29.27	29.27	21100
2001-02-07	29.48	29.85	29.46	29.55	19100
2001-02-08	29.75	29.85	29.53	29.73	510300
2001-02-09	29.46	29.46	29.08	29.25	10600
2001-02-12	29.20	29.64	29.20	29.49	14600
2001-02-13	29.60	29.85	29.52	29.52	17600
2001-02-14	29.50	29.50	28.89	29.20	5600
2001-02-15	29.42	29.46	29.25	29.32	17100
2001-02-16	29.42	29.42	29.13	29.19	8500
2001-02-20	29.42	29.47	29.10	29.16	13700
2001-02-21	29.30	29.38	29.00	29.01	12700
2001-02-22	28.98	29.01	28.46	28.46	36900
2001-02-23	28.40	28.40	27.79	28.38	62400
2001-02-26	28.50	28.75	28.34	28.53	8000
2001-02-27	28.70	29.13	28.50	29.04	9200
2001-02-28	29.00	29.00	28.64	28.66	8000
2001-03-01	28.53	28.66	28.48	28.56	16900
2001-03-02	28.35	28.77	28.26	28.61	5600
2001-03-05	28.75	28.75	28.45	28.45	4600
2001-03-06	28.54	28.74	28.49	28.55	5200
2001-03-07	28.80	28.80	28.54	28.68	5000
2001-03-08	28.55	28.84	28.55	28.84	18200
2001-03-09	28.61	28.63	28.28	28.59	27300
2001-03-12	27.84	27.86	27.06	27.16	23300
2001-03-13	27.18	27.21	26.66	27.17	56800
2001-03-14	26.40	27.02	26.30	26.65	51000
2001-03-15	26.90	27.44	26.76	27.44	14400
2001-03-16	27.45	27.45	26.92	27.07	10200
2001-03-19	26.90	27.08	26.83	27.07	15100
2001-03-20	27.18	27.40	26.50	26.50	10200
2001-03-21	26.40	26.40	25.69	25.80	44700
2001-03-22	25.63	25.70	24.55	25.23	45600
2001-03-23	25.46	25.80	25.21	25.80	18600
2001-03-26	26.00	26.43	26.00	26.25	8700
2001-03-27	26.59	27.03	26.59	27.03	7800
2001-03-28	26.30	26.65	26.30	26.47	2400
2001-03-29	26.47	27.02	26.47	26.80	13500
2001-03-30	26.84	27.00	26.70	26.82	14700
2001-04-02	26.95	27.25	26.49	26.49	3000
2001-04-03	26.25	26.25	25.70	25.90	29400
2001-04-04	25.95	26.06	25.74	26.06	7500
2001-04-05	26.30	26.83	26.30	26.71	5000
2001-04-06	26.55	26.84	26.44	26.59	12900
2001-04-09	26.80	27.00	26.74	26.92	4700
2001-04-10	27.08	27.54	27.03	27.45	12700
2001-04-11	27.48	27.48	26.91	27.12	8400
2001-04-12	27.05	27.27	26.87	27.10	8100
2001-04-16	27.38	27.51	27.20	27.29	4300
2001-04-17	27.53	27.76	27.34	27.76	4400
2001-04-18	27.86	29.10	27.86	28.87	12900
2001-04-19	28.82	29.01	28.62	28.90	7300
2001-04-20	28.97	28.98	28.64	28.98	14700
2001-04-23	28.88	28.88	28.31	28.31	13000
2001-04-24	28.32	28.63	28.27	28.39	8007800
2001-04-25	28.14	28.72	28.14	28.72	14700
2001-04-26	28.76	29.18	28.60	29.08	33300
2001-04-27	28.82	28.87	28.52	28.80	10600
2001-04-30	28.98	29.26	28.70	28.80	20000
2001-05-01	28.89	29.32	28.75	29.25	18600
2001-05-02	29.11	29.34	28.97	29.34	19000
2001-05-03	28.96	28.96	28.60	28.77	14000
2001-05-04	28.54	28.94	28.44	28.86	11300
2001-05-07	28.80	29.05	28.74	28.93	15900
2001-05-08	28.86	28.86	28.42	28.45	7800
2001-05-09	28.39	28.69	28.33	28.63	8200
2001-05-10	28.81	28.99	28.76	28.82	8300
2001-05-11	29.00	29.04	28.78	28.96	14100
2001-05-14	29.06	29.06	28.74	28.83	22600
2001-05-15	28.75	29.12	28.70	28.96	69600
2001-05-16	28.96	29.83	28.92	29.76	17300
2001-05-17	29.85	30.21	29.85	30.02	19600
2001-05-18	30.08	30.10	29.73	30.10	9400
2001-05-21	30.16	30.68	30.07	30.56	68500
2001-05-22	30.50	30.81	30.50	30.60	8900
2001-05-23	30.50	30.50	30.06	30.09	8800
2001-05-24	30.20	30.46	30.14	30.46	10600
2001-05-25	30.31	30.31	30.08	30.24	17000
2001-05-29	30.00	30.16	29.90	30.01	5300
2001-05-30	30.05	30.10	29.65	29.91	18100
2001-05-31	29.72	29.90	29.58	29.90	5000
2001-06-01	29.80	29.85	29.50	29.81	15600
2001-06-04	29.86	29.94	29.63	29.85	6800
2001-06-05	29.92	30.13	29.85	30.13	93200
2001-06-06	30.18	30.18	29.83	29.89	9800
2001-06-07	29.91	30.08	29.80	30.06	4300
2001-06-08	30.05	30.05	29.66	29.90	7500
2001-06-11	29.85	29.90	29.57	29.75	12500
2001-06-12	29.45	29.85	29.26	29.68	7700
2001-06-13	29.68	29.88	29.50	29.54	9300
2001-06-14	29.32	29.40	28.99	28.99	3400
2001-06-15	28.70	29.00	28.45	28.90	56100
2001-06-18	28.90	28.90	28.46	28.46	10900
2001-06-19	28.60	28.84	28.51	28.54	8100
2001-06-20	28.50	29.20	28.50	29.16	4600
2001-06-21	29.16	29.55	29.16	29.49	7400
2001-06-22	29.30	29.36	29.01	29.11	6800
2001-06-25	29.04	29.18	28.97	29.18	5100
2001-06-26	29.00	29.00	28.73	28.73	31600
2001-06-27	28.73	29.22	28.73	29.20	33600
2001-06-28	29.33	29.67	29.26	29.42	12400
2001-06-29	29.20	29.77	29.20	29.55	19600
2001-07-02	29.55	29.86	29.39	29.76	5600
2001-07-03	29.72	29.76	29.58	29.76	3500
2001-07-05	29.66	29.68	29.41	29.41	13200
2001-07-06	29.30	29.30	28.70	28.86	20100
2001-07-09	28.74	28.93	28.70	28.70	6100
2001-07-10	28.94	28.94	28.52	28.70	28800
2001-07-11	28.45	28.70	28.34	28.68	14500
2001-07-12	28.63	28.96	28.63	28.96	3300
2001-07-13	28.92	29.16	28.73	29.16	13400
2001-07-16	29.16	29.17	28.84	29.02	18700
2001-07-17	28.92	29.28	28.92	29.22	9500
2001-07-18	29.03	29.16	28.72	28.93	4900
2001-07-19	29.10	29.19	28.58	28.76	17100
2001-07-20	28.85	28.97	28.73	28.83	10800
2001-07-23	28.70	28.83	28.27	28.27	11400
2001-07-24	28.40	28.40	27.89	28.14	21300
2001-07-25	27.98	28.51	27.98	28.30	10900
2001-07-26	28.90	29.13	28.70	29.13	12300
2001-07-27	29.00	29.18	28.95	29.17	8600
2001-07-30	29.12	29.19	28.95	29.17	12500
2001-07-31	29.15	29.30	28.96	28.96	11900
2001-08-01	28.85	29.18	28.85	28.93	20700
2001-08-02	29.10	29.30	29.02	29.23	13300
2001-08-03	29.06	29.06	28.85	28.99	3100
2001-08-06	29.03	29.03	28.80	28.80	4200
2001-08-07	28.90	29.01	28.83	28.88	18500
2001-08-08	28.74	29.09	28.50	28.68	5500
2001-08-09	28.40	28.60	28.30	28.55	21400
2001-08-10	28.55	28.85	28.29	28.60	23800
2001-08-13	28.63	28.84	28.63	28.82	8000
2001-08-14	28.76	28.79	28.45	28.45	4500
2001-08-15	28.55	28.55	28.05	28.06	19600
2001-08-16	27.95	28.20	27.88	28.20	5300
2001-08-17	27.85	28.07	27.81	27.89	11800
2001-08-20	27.95	28.20	27.94	28.10	18800
2001-08-21	28.25	28.50	28.19	28.26	16400
2001-08-22	28.20	28.38	28.03	28.15	81300
2001-08-23	28.25	28.37	28.20	28.30	41400
2001-08-24	28.47	28.89	28.36	28.81	10800
2001-08-27	28.75	28.80	28.45	28.45	11500
2001-08-28	28.40	28.48	28.05	28.05	18600
2001-08-29	28.20	28.25	27.80	27.80	28700
2001-08-30	27.93	27.93	27.16	27.23	22500
2001-08-31	27.20	27.57	27.20	27.49	181100
2001-09-04	27.45	28.01	27.37	27.37	132700
2001-09-05	27.38	27.45	27.10	27.39	22800
2001-09-06	27.10	27.10	26.59	26.59	20200
2001-09-07	26.35	26.44	25.80	26.07	25800
2001-09-10	25.70	26.21	25.64	25.73	24000
2001-09-17	24.00	24.50	23.28	23.58	35000
2001-09-18	23.45	23.58	23.00	23.15	20000
2001-09-19	23.05	23.36	22.16	22.77	39600
2001-09-20	22.75	22.75	21.75	21.90	17800
2001-09-21	21.00	22.10	21.00	21.96	43600
2001-09-24	22.60	22.75	22.51	22.64	1752100
2001-09-25	22.72	22.80	22.32	22.48	39400
2001-09-26	22.80	22.99	22.50	22.69	32500
2001-09-27	22.75	23.05	22.51	23.04	7400
2001-09-28	23.43	23.50	23.27	23.50	17900
2001-10-01	23.50	23.50	23.06	23.06	13100
2001-10-02	23.16	23.51	23.16	23.36	22500
2001-10-03	23.25	24.31	23.25	24.23	149100
2001-10-04	24.30	24.45	24.10	24.16	31300
2001-10-05	24.10	24.16	23.72	23.90	10200
2001-10-08	23.71	23.83	23.53	23.72	34600
2001-10-09	23.40	23.52	23.30	23.50	48700
2001-10-10	23.25	24.01	23.25	24.01	900
2001-10-11	24.40	24.78	24.40	24.58	33600
2001-10-12	24.50	24.52	23.90	24.36	19400
2001-10-15	24.20	24.45	24.10	24.45	7800
2001-10-16	24.50	24.85	24.45	24.69	29000
2001-10-17	24.70	24.85	23.95	23.95	45100
2001-10-18	23.75	23.75	23.50	23.57	13700
2001-10-19	23.40	23.65	23.36	23.49	24100
2001-10-22	23.55	24.15	23.55	24.15	13200
2001-10-23	24.33	24.65	24.16	24.30	32000
2001-10-24	24.35	24.35	23.90	23.91	15200
2001-10-25	23.55	24.20	23.55	24.05	6800
2001-10-26	24.00	24.45	24.00	24.26	8300
2001-10-29	24.02	24.13	23.64	23.64	17600
2001-10-30	23.50	23.56	23.26	23.31	5200
2001-10-31	23.50	23.75	23.45	23.62	11200
2001-11-01	23.47	23.95	23.47	23.95	5300
2001-11-02	24.00	24.30	24.00	24.08	569000
2001-11-05	24.40	24.70	24.30	24.45	27200
2001-11-06	24.60	24.75	24.35	24.75	35100
2001-11-07	24.67	24.73	24.50	24.61	5600
2001-11-08	24.80	25.00	24.63	24.82	18400
2001-11-09	24.50	24.83	24.50	24.67	19200
2001-11-12	24.30	24.79	24.15	24.73	32300
2001-11-13	25.00	25.56	25.00	25.45	17100
2001-11-14	26.10	26.10	25.70	25.75	11400
2001-11-15	26.00	26.35	25.85	26.05	115100
2001-11-16	26.40	26.40	25.90	26.05	25200
2001-11-19	26.45	26.67	26.30	26.50	77800
2001-11-20	26.55	26.73	26.37	26.50	10100
2001-11-21	26.30	26.30	26.00	26.24	12700
2001-11-23	26.15	26.50	26.15	26.35	59300
2001-11-26	26.60	26.75	26.50	26.69	34600
2001-11-27	26.65	26.80	26.40	26.60	87100
2001-11-28	26.28	26.45	26.10	26.19	38600
2001-11-29	26.15	26.25	25.90	26.25	21800
2001-11-30	26.25	26.60	26.20	26.36	25200
2001-12-03	26.20	26.55	26.14	26.38	7200
2001-12-04	26.30	26.72	26.30	26.72	17700
2001-12-05	26.96	27.80	26.96	27.65	33900
2001-12-06	27.65	28.03	27.55	27.75	31000
2001-12-07	27.70	27.90	27.46	27.59	11100
2001-12-10	27.50	27.54	26.85	26.96	30200
2001-12-11	26.99	27.40	26.95	27.15	29000
2001-12-12	27.05	27.20	26.85	27.03	34000
2001-12-13	26.65	26.87	26.45	26.45	22800
2001-12-14	26.45	26.68	26.25	26.40	62200
2001-12-17	26.55	26.70	26.40	26.65	10000
2001-12-18	26.75	27.05	26.75	27.04	66400
2001-12-19	26.70	27.09	26.70	26.90	16000
2001-12-20	26.65	26.85	26.57	26.57	21300
2001-12-21	26.55	26.65	26.35	26.48	80900
2001-12-24	26.51	26.80	26.51	26.60	4200
2001-12-26	26.75	27.00	26.72	26.80	30400
2001-12-27	26.75	27.12	26.75	27.10	375200
2001-12-28	27.11	27.49	27.11	27.37	28600
2001-12-31	27.30	27.50	26.95	26.95	27100
2002-01-02	27.20	27.20	26.80	27.18	182900
2002-01-03	27.20	27.30	27.05	27.30	9300
2002-01-04	27.64	27.80	27.43	27.62	51000
2002-01-07	28.05	28.10	27.65	27.65	25600
2002-01-08	27.44	27.95	27.44	27.80	33200
2002-01-09	27.70	28.09	27.62	27.65	20100
2002-01-10	27.65	27.79	27.45	27.73	10000
2002-01-11	27.60	27.75	27.55	27.55	5300
2002-01-14	27.40	27.60	27.31	27.35	77400
2002-01-15	27.60	27.73	27.41	27.69	14900
2002-01-16	27.45	27.57	27.00	27.01	86000
2002-01-17	27.20	27.20	26.80	27.18	58800
2002-01-18	26.95	27.20	26.90	26.97	20600
2002-01-22	27.00	27.09	26.68	26.90	1036000
2002-01-23	26.95	26.95	26.51	26.80	908500
2002-01-24	26.80	27.15	26.80	27.02	60900
2002-01-25	26.95	27.20	26.85	27.05	28900
2002-01-28	26.95	27.10	26.88	27.10	47700
2002-01-29	26.95	27.05	26.40	26.59	32700
2002-01-30	26.35	26.55	25.85	26.48	34800
2002-01-31	26.75	26.85	26.60	26.75	56900
2002-02-01	27.05	27.05	26.70	26.70	24200
2002-02-04	26.58	26.58	26.05	26.19	35100
2002-02-05	26.10	26.44	26.10	26.33	70600
2002-02-06	26.45	26.49	26.19	26.19	13800
2002-02-07	26.40	26.95	26.40	26.70	50600
2002-02-08	26.80	27.25	26.77	27.25	20800
2002-02-11	27.25	27.54	27.25	27.50	121200
2002-02-12	27.40	27.54	27.16	27.25	34700
2002-02-13	27.55	27.95	27.40	27.70	209800
2002-02-14	27.85	28.00	27.70	27.78	33500
2002-02-15	27.80	27.80	27.35	27.35	19900
2002-02-19	27.25	27.40	26.90	26.90	58900
2002-02-20	27.05	27.55	27.00	27.55	22200
2002-02-21	27.48	27.75	27.35	27.35	15300
2002-02-22	27.35	27.64	27.26	27.60	16800
2002-02-25	27.80	28.09	27.60	28.08	27200
2002-02-26	28.01	28.20	27.80	28.00	23300
2002-02-27	28.00	28.13	27.71	27.90	24000
2002-02-28	27.90	28.19	27.80	27.98	21100
2002-03-01	28.05	28.51	27.91	28.51	130200
2002-03-04	28.60	28.80	28.40	28.80	140400
2002-03-05	28.85	29.14	28.76	28.76	108100
2002-03-06	28.95	29.30	28.89	29.16	107200
2002-03-07	29.18	29.24	28.76	28.94	44800
2002-03-08	29.30	29.37	29.01	29.24	46700
2002-03-11	29.20	29.25	29.00	29.10	37600
2002-03-12	28.90	29.14	28.89	29.00	39900
2002-03-13	29.00	29.10	28.85	28.90	31700
2002-03-14	28.95	29.20	28.95	29.10	14300
2002-03-15	29.34	29.73	29.20	29.62	70700
2002-03-18	29.85	30.00	29.65	29.88	41200
2002-03-19	30.10	30.10	29.80	29.85	82700
2002-03-20	29.75	30.09	29.75	29.86	24200
2002-03-21	29.90	29.90	29.45	29.67	73800
2002-03-22	29.55	29.70	29.35	29.51	63800
2002-03-25	29.55	29.65	29.07	29.07	45400
2002-03-26	29.20	29.50	28.86	28.90	76900
2002-03-27	28.85	29.39	28.85	29.33	13900
2002-03-28	29.20	29.64	29.20	29.59	20400
2002-04-01	29.10	29.46	28.90	29.32	24700
2002-04-02	29.30	29.30	29.06	29.15	41000
2002-04-03	29.25	29.25	28.70	28.77	22800
2002-04-04	28.85	29.19	28.85	29.18	27400
2002-04-05	29.40	29.60	29.23	29.53	14800
2002-04-08	29.25	29.66	29.25	29.65	52900
2002-04-09	29.75	29.90	29.63	29.69	90100
2002-04-10	29.78	30.04	29.65	29.96	313200
2002-04-11	29.85	29.98	29.46	29.46	174000
2002-04-12	29.70	29.73	29.50	29.56	27100
2002-04-15	29.69	29.69	29.45	29.54	76300
2002-04-16	29.70	29.78	29.57	29.74	55000
2002-04-17	29.80	29.88	29.74	29.81	164400
2002-04-18	30.10	30.19	29.66	30.12	192400
2002-04-19	30.10	30.43	30.10	30.36	44600
2002-04-22	30.45	30.45	30.18	30.22	39900
2002-04-23	30.20	30.27	30.00	30.00	22800
2002-04-24	30.29	30.51	30.18	30.20	34200
2002-04-25	30.10	30.41	30.10	30.29	20400
2002-04-26	30.26	30.29	29.75	29.80	42100
2002-04-29	29.62	29.70	29.00	29.12	702900
2002-04-30	29.05	29.46	28.95	29.41	80800
2002-05-01	29.50	30.04	29.34	29.94	253600
2002-05-02	29.95	30.10	29.75	29.84	136400
2002-05-03	29.83	29.83	29.40	29.65	43600
2002-05-06	29.60	29.71	29.09	29.09	140000
2002-05-07	29.30	29.42	29.07	29.15	66200
2002-05-08	29.36	29.82	29.30	29.80	206000
2002-05-09	29.70	29.70	29.45	29.46	24400
2002-05-10	29.60	29.60	29.00	29.07	27500
2002-05-13	29.20	29.44	29.07	29.41	43600
2002-05-14	29.72	29.94	29.51	29.94	35300
2002-05-15	29.91	30.50	29.91	30.20	125800
2002-05-16	30.38	30.40	30.19	30.28	20000
2002-05-17	30.35	30.42	30.15	30.27	38800
2002-05-20	30.01	30.12	29.81	30.00	34800
2002-05-21	30.15	30.16	29.64	29.74	47000
2002-05-22	29.60	29.71	29.33	29.56	51100
2002-05-23	29.78	29.83	29.47	29.83	15500
2002-05-24	29.75	29.90	29.71	29.71	44700
2002-05-28	29.90	29.90	29.47	29.68	13100
2002-05-29	29.68	29.80	29.54	29.66	15800
2002-05-30	29.52	29.78	29.38	29.60	41300
2002-05-31	29.56	29.94	29.56	29.82	15400
2002-06-03	29.95	29.97	29.31	29.31	23500
2002-06-04	29.31	29.42	29.07	29.24	31400
2002-06-05	29.20	29.55	29.20	29.49	48300
2002-06-06	29.43	29.48	29.02	29.09	236400
2002-06-07	28.85	29.36	28.80	29.30	29000
2002-06-10	29.20	29.56	29.20	29.36	35700
2002-06-11	29.55	29.74	29.14	29.14	52000
2002-06-12	28.90	28.90	28.00	28.54	85400
2002-06-13	28.37	28.40	28.02	28.02	83100
2002-06-14	27.74	27.99	27.18	27.81	104000
2002-06-17	28.25	28.59	28.25	28.59	101600
2002-06-18	28.55	28.84	28.55	28.72	19700
2002-06-19	28.60	28.89	28.60	28.62	31300
2002-06-20	28.70	28.70	27.86	27.86	16100
2002-06-21	27.55	27.61	27.27	27.27	164200
2002-06-24	27.40	27.79	26.76	27.48	544900
2002-06-25	27.70	27.87	27.05	27.05	309000
2002-06-26	26.65	27.50	26.55	27.50	52700
2002-06-27	27.70	28.20	27.43	28.20	103100
2002-06-28	28.10	28.33	27.55	27.68	20200
2002-07-01	27.50	27.50	26.46	26.52	200500
2002-07-02	26.56	26.56	25.69	25.92	114300
2002-07-03	25.70	25.96	25.52	25.96	23100
2002-07-05	26.25	26.85	26.25	26.83	9700
2002-07-08	26.60	26.81	26.44	26.50	154000
2002-07-09	26.55	26.55	25.23	25.29	32200
2002-07-10	25.00	25.08	23.96	24.12	92700
2002-07-11	23.53	24.58	23.37	24.58	174100
2002-07-12	24.40	24.94	24.09	24.90	66200
2002-07-15	24.40	24.45	23.60	24.45	38200
2002-07-16	24.35	24.72	24.26	24.28	39300
2002-07-17	24.80	24.83	24.47	24.81	40100
2002-07-18	24.50	24.50	23.64	23.64	32700
2002-07-19	22.90	23.07	22.54	22.67	47600
2002-07-22	22.75	23.10	22.29	22.48	32600
2002-07-23	22.15	22.56	21.95	22.06	41000
2002-07-24	21.75	23.52	21.65	23.49	36400
2002-07-25	23.60	24.44	23.50	24.29	106000
2002-07-26	24.28	24.83	24.15	24.83	35700
2002-07-29	25.37	25.94	25.24	25.94	117100
2002-07-30	25.70	26.45	25.55	26.13	81400
2002-07-31	25.85	26.88	25.77	26.88	53100
2002-08-01	26.70	26.76	26.00	26.13	37400
2002-08-02	26.05	26.49	25.62	25.92	100700
2002-08-05	25.85	25.92	24.81	24.81	71900
2002-08-06	25.40	25.86	25.24	25.42	64600
2002-08-07	26.00	26.34	25.68	26.27	72800
2002-08-08	26.50	27.30	26.50	27.25	156000
2002-08-09	26.95	27.42	26.80	27.21	52700
2002-08-12	26.92	27.33	26.80	27.25	24900
2002-08-13	27.00	27.17	26.60	26.60	44200
2002-08-14	26.25	27.36	25.98	27.27	41600
2002-08-15	27.45	27.74	27.23	27.46	191900
2002-08-16	27.30	27.45	27.09	27.24	34200
2002-08-19	27.25	27.62	27.18	27.62	54600
2002-08-20	27.45	27.50	27.24	27.27	45900
2002-08-21	27.55	27.77	27.23	27.73	64300
2002-08-22	27.65	28.62	27.65	28.60	41900
2002-08-23	28.45	28.45	27.86	27.86	57000
2002-08-26	28.15	28.19	27.73	28.17	25500
2002-08-27	28.28	28.28	27.26	27.37	36000
2002-08-28	27.33	27.44	27.02	27.15	67400
2002-08-29	26.80	27.40	26.80	27.22	23100
2002-08-30	26.87	27.51	26.87	27.14	41600
2002-09-03	26.80	26.92	26.01	26.01	55000
2002-09-04	26.20	26.86	26.10	26.81	87400
2002-09-05	26.30	26.79	26.17	26.50	31900
2002-09-06	26.60	26.70	26.47	26.50	17700
2002-09-09	26.25	26.87	26.25	26.80	29300
2002-09-10	26.67	27.00	26.67	26.90	22300
2002-09-11	27.55	27.55	26.90	26.95	13900
2002-09-12	26.75	26.75	26.34	26.44	35200
2002-09-13	26.23	26.64	26.16	26.64	23400
2002-09-16	25.12	26.75	25.12	26.64	86200
2002-09-17	27.07	27.07	26.16	26.24	19400
2002-09-18	26.10	26.39	25.91	26.39	45300
2002-09-19	25.85	26.06	25.46	25.50	105200
2002-09-20	25.55	25.65	25.35	25.62	23300
2002-09-23	25.17	25.43	25.05	25.32	23300
2002-09-24	25.00	25.45	25.00	25.30	57100
2002-09-25	25.60	26.05	25.40	26.02	87400
2002-09-26	26.25	26.52	26.10	26.48	359300
2002-09-27	26.10	26.34	25.45	25.50	171300
2002-09-30	25.01	25.60	25.01	25.38	545800
2002-10-01	25.66	26.18	25.48	26.17	42100
2002-10-02	26.45	26.58	25.00	26.19	145600
2002-10-03	26.10	26.55	25.86	26.09	427000
2002-10-04	26.10	26.10	25.27	25.27	92400
2002-10-07	25.48	25.82	25.20	25.21	159000
2002-10-08	25.60	26.13	25.48	25.95	81700
2002-10-09	25.50	25.88	25.48	25.68	125400
2002-10-10	25.85	26.04	25.41	26.00	544700
2002-10-11	26.30	26.67	26.10	26.31	142700
2002-10-14	26.60	27.07	26.60	27.00	102600
2002-10-15	27.50	27.56	27.27	27.48	202100
2002-10-16	27.55	27.90	27.32	27.56	267100
2002-10-17	28.10	28.14	27.65	27.90	830600
2002-10-18	27.80	28.08	27.73	27.91	218500
2002-10-21	27.70	28.08	27.45	28.00	77200
2002-10-22	27.80	27.80	27.24	27.48	655500
2002-10-23	27.25	27.33	26.80	27.30	182600
2002-10-24	27.40	27.40	26.73	26.85	104100
2002-10-25	26.74	27.53	26.74	27.34	180100
2002-10-28	27.65	27.65	27.08	27.22	159600
2002-10-29	27.10	27.20	26.58	26.88	234700
2002-10-30	26.91	27.24	26.88	27.06	86100
2002-10-31	27.35	27.35	26.62	26.86	155300
2002-11-01	26.60	27.25	26.60	27.13	41200
2002-11-04	27.30	27.74	27.17	27.17	110600
2002-11-05	27.20	27.61	27.16	27.51	49000
2002-11-06	27.90	28.22	27.70	28.07	216300
2002-11-07	28.07	28.17	27.75	27.95	172300
2002-11-08	27.70	27.92	27.57	27.77	46600
2002-11-11	27.74	27.75	27.26	27.39	42000
2002-11-12	27.39	27.58	27.24	27.41	68900
2002-11-13	27.49	27.67	26.80	27.09	58000
2002-11-14	27.39	27.59	27.31	27.52	30600
2002-11-15	27.55	27.81	27.50	27.78	43300
2002-11-18	27.95	27.97	27.63	27.63	57100
2002-11-19	27.51	27.91	27.51	27.60	36600
2002-11-20	27.40	27.90	27.40	27.85	35300
2002-11-21	28.20	28.20	27.90	28.00	92700
2002-11-22	28.10	28.10	27.78	27.80	228500
2002-11-25	27.70	27.83	27.46	27.72	57000
2002-11-26	27.50	27.57	27.17	27.28	903700
2002-11-27	27.65	27.85	27.61	27.80	52900
2002-11-29	27.78	27.85	27.60	27.69	27200
2002-12-02	27.85	27.85	27.21	27.44	58900
2002-12-03	27.15	27.37	26.90	27.26	135600
2002-12-04	27.10	27.56	27.08	27.51	74500
2002-12-05	27.64	27.64	27.22	27.35	47900
2002-12-06	27.00	27.47	27.00	27.47	34200
2002-12-09	27.40	27.78	27.35	27.35	53200
2002-12-10	27.50	27.50	27.21	27.45	45100
2002-12-11	27.30	27.52	27.20	27.41	137400
2002-12-12	27.35	27.38	27.05	27.13	83400
2002-12-13	26.80	27.18	25.80	26.98	57600
2002-12-16	26.90	27.25	26.81	27.25	39900
2002-12-17	27.15	27.15	26.84	26.89	48000
2002-12-18	26.86	26.87	26.66	26.81	31700
2002-12-19	26.73	26.95	26.50	26.55	49000
2002-12-20	26.75	26.75	26.50	26.68	424800
2002-12-23	26.78	26.98	26.74	26.85	60000
2002-12-24	26.95	27.14	26.95	27.00	67500
2002-12-26	27.00	27.00	26.45	26.54	76000
2002-12-27	26.50	26.53	26.11	26.19	42800
2002-12-30	26.20	26.54	26.13	26.43	88600
2002-12-31	26.39	26.64	26.19	26.55	93700
2003-01-02	26.75	27.32	26.70	27.27	102000
2003-01-03	27.30	27.61	27.30	27.55	71100
2003-01-06	27.64	27.90	27.55	27.85	55500
2003-01-07	27.80	27.84	27.39	27.45	136200
2003-01-08	27.32	27.55	27.11	27.24	63100
2003-01-09	27.30	27.65	27.23	27.52	623400
2003-01-10	27.40	27.58	27.33	27.51	544300
2003-01-13	27.67	27.67	27.37	27.53	61400
2003-01-14	27.31	27.55	27.31	27.51	26400
2003-01-15	27.50	27.50	27.10	27.20	154300
2003-01-16	27.00	27.43	26.95	27.12	85000
2003-01-17	26.97	27.24	26.97	27.10	56400
2003-01-21	27.10	27.20	26.80	26.90	103000
2003-01-22	26.85	27.08	26.83	26.83	173100
2003-01-23	26.90	26.96	26.72	26.91	138200
2003-01-24	26.83	26.83	26.14	26.32	165500
2003-01-27	25.95	25.95	25.52	25.74	69500
2003-01-28	25.75	26.19	25.65	26.18	39200
2003-01-29	26.10	26.53	25.87	26.43	35300
2003-01-30	26.45	26.45	25.92	25.94	72300
2003-01-31	26.00	26.46	25.87	26.46	19900
2003-02-03	26.55	26.63	26.32	26.35	189200
2003-02-04	26.00	26.04	25.72	26.04	50600
2003-02-05	26.10	26.45	25.85	25.85	147400
2003-02-06	25.85	25.92	25.61	25.80	104200
2003-02-07	26.05	26.05	25.52	25.75	398900
2003-02-10	25.60	25.97	25.54	25.94	20500
2003-02-11	25.90	26.18	25.64	25.64	28400
2003-02-12	25.65	25.67	25.20	25.35	43600
2003-02-13	25.08	25.26	24.66	25.05	100500
2003-02-14	25.15	25.40	24.94	25.32	136600
2003-02-18	25.75	26.00	25.75	25.94	99300
2003-02-19	25.99	25.99	25.65	25.82	110400
2003-02-20	25.85	25.95	25.50	25.53	20200
2003-02-21	25.50	25.99	25.31	25.79	60800
2003-02-24	25.80	25.80	25.35	25.45	31400
2003-02-25	25.10	25.62	24.91	25.62	27400
2003-02-26	25.58	25.96	25.44	25.48	27400
2003-02-27	25.55	26.00	25.55	25.80	9900
2003-02-28	25.80	26.07	25.80	25.87	35200
2003-03-03	26.00	26.32	25.68	25.74	416900
2003-03-04	25.82	25.82	25.46	25.46	23300
2003-03-05	25.45	25.88	25.40	25.70	143200
2003-03-06	25.55	25.81	25.55	25.75	83300
2003-03-07	25.40	26.07	25.40	26.00	49300
2003-03-10	25.85	25.87	25.48	25.56	161000
2003-03-11	25.40	25.45	25.15	25.22	34600
2003-03-12	25.15	25.30	24.88	25.30	59700
2003-03-13	25.60	25.66	25.19	25.66	27400
2003-03-14	25.77	25.77	25.35	25.45	408900
2003-03-17	25.20	26.28	25.20	26.17	315000
2003-03-18	26.20	26.47	26.20	26.45	68800
2003-03-19	26.55	26.89	26.35	26.75	39400
2003-03-20	26.75	26.82	26.38	26.72	106100
2003-03-21	26.90	27.42	26.84	27.34	50900
2003-03-24	26.90	26.94	26.50	26.57	56400
2003-03-25	26.58	27.24	26.57	27.10	68300
2003-03-26	27.05	27.08	26.87	26.89	193000
2003-03-27	26.60	27.11	26.55	26.99	93400
2003-03-28	26.83	27.16	26.83	27.03	235800
2003-03-31	26.70	27.02	26.56	26.72	203500
2003-04-01	26.88	27.09	26.70	27.09	197100
2003-04-02	27.50	27.60	27.41	27.49	27000
2003-04-03	27.55	27.57	27.30	27.42	466700
2003-04-04	27.60	27.62	27.40	27.53	114600
2003-04-07	28.00	28.04	27.22	27.29	70100
2003-04-08	27.23	27.40	27.13	27.32	64000
2003-04-09	27.20	27.56	26.90	26.96	185200
2003-04-10	26.89	26.94	26.65	26.91	33300
2003-04-11	26.98	27.23	26.70	26.78	47600
2003-04-14	26.85	27.22	26.85	27.22	26900
2003-04-15	27.20	27.25	26.94	27.05	400200
2003-04-16	27.20	27.20	26.35	26.41	166100
2003-04-17	26.60	26.74	26.44	26.67	24000
2003-04-21	26.70	27.04	26.64	26.74	59000
2003-04-22	26.55	27.31	26.55	27.19	183900
2003-04-23	27.60	27.60	27.30	27.42	66300
2003-04-24	27.40	27.75	27.31	27.59	35300
2003-04-25	27.62	27.70	27.15	27.21	233100
2003-04-28	27.10	27.57	27.10	27.43	156500
2003-04-29	27.43	27.73	27.41	27.60	52500
2003-04-30	27.51	27.80	27.40	27.60	34100
2003-05-01	27.68	27.88	27.30	27.68	50800
2003-05-02	27.70	28.19	27.65	28.10	38500
2003-05-05	28.20	28.37	28.00	28.14	152200
2003-05-06	28.20	28.28	27.98	28.19	107100
2003-05-07	28.00	28.22	27.92	27.95	57900
2003-05-08	27.70	28.07	27.70	27.85	37100
2003-05-09	28.00	28.19	27.87	28.16	21700
2003-05-12	28.18	28.54	28.05	28.44	226900
2003-05-13	28.38	28.68	28.20	28.50	112900
2003-05-14	28.65	28.66	28.33	28.45	44800
2003-05-15	28.60	28.74	28.50	28.72	104500
2003-05-16	28.72	28.82	28.50	28.65	138200
2003-05-19	28.40	28.40	27.51	27.68	134800
2003-05-20	27.80	27.80	27.04	27.34	298900
2003-05-21	27.20	27.56	27.18	27.54	44100
2003-05-22	27.51	27.96	27.51	27.85	374700
2003-05-23	27.85	27.87	27.50	27.74	44500
2003-05-27	27.60	28.14	27.52	28.14	138300
2003-05-28	28.15	28.23	27.90	28.09	92800
2003-05-29	28.22	28.34	27.75	27.86	81400
2003-05-30	27.95	28.18	27.90	28.17	221600
2003-06-02	28.40	28.41	27.94	27.95	241600
2003-06-03	27.93	28.29	27.93	28.17	130500
2003-06-04	28.40	28.71	28.15	28.66	87100
2003-06-05	28.46	28.93	28.36	28.93	149000
2003-06-06	29.10	29.76	29.04	29.19	269000
2003-06-09	29.15	29.19	28.76	28.89	520300
2003-06-10	29.02	29.11	28.82	29.11	112600
2003-06-11	29.20	29.52	29.15	29.44	73800
2003-06-12	29.80	29.80	29.38	29.50	65600
2003-06-13	29.63	29.63	29.17	29.32	44400
2003-06-16	29.25	30.26	29.25	30.21	81400
2003-06-17	30.80	31.11	30.30	30.81	227800
2003-06-18	30.81	31.00	30.57	30.73	130900
2003-06-19	30.73	30.80	29.96	30.07	411500
2003-06-20	30.20	30.33	30.00	30.20	83600
2003-06-23	30.10	30.10	29.48	29.70	46300
2003-06-24	29.70	29.92	29.58	29.72	120200
2003-06-25	29.80	29.95	29.40	29.56	38600
2003-06-26	29.40	29.99	29.40	29.98	49000
2003-06-27	30.00	30.00	29.41	29.52	57200
2003-06-30	29.65	29.65	29.17	29.33	114500
2003-07-01	29.10	29.50	28.81	29.49	89200
2003-07-02	29.50	29.77	29.47	29.77	29000
2003-07-03	29.70	29.71	29.51	29.59	53800
2003-07-07	29.70	29.90	29.69	29.80	69200
2003-07-08	29.60	29.89	29.60	29.81	127200
2003-07-09	29.55	29.88	29.55	29.63	213300
2003-07-10	29.62	29.62	29.20	29.31	62600
2003-07-11	29.55	29.66	29.35	29.65	88500
2003-07-14	30.10	30.10	29.59	29.62	88100
2003-07-15	30.05	30.05	29.51	29.51	226500
2003-07-16	29.52	29.53	29.20	29.34	63000
2003-07-17	29.40	29.48	29.10	29.15	29600
2003-07-18	29.20	29.42	29.10	29.42	18000
2003-07-21	29.35	29.35	28.80	28.96	57400
2003-07-22	29.05	29.05	28.63	28.91	120700
2003-07-23	29.10	29.17	28.67	29.12	36700
2003-07-24	29.13	29.34	28.89	28.89	28400
2003-07-25	28.90	29.12	28.62	29.12	81100
2003-07-28	29.25	29.25	28.95	29.05	114100
2003-07-29	29.00	29.19	28.72	28.92	295000
2003-07-30	28.95	29.15	28.95	29.04	34800
2003-07-31	29.22	29.37	28.89	28.89	59400
2003-08-01	28.75	28.75	28.39	28.45	69900
2003-08-04	28.38	28.65	28.10	28.50	616300
2003-08-05	28.60	28.66	28.03	28.03	46800
2003-08-06	28.01	28.20	27.86	28.01	129400
2003-08-07	28.04	28.55	28.02	28.46	51600
2003-08-08	28.68	28.70	28.44	28.57	79900
2003-08-11	28.35	28.70	28.35	28.51	100700
2003-08-12	28.55	28.59	28.37	28.59	42200
2003-08-13	28.70	28.70	28.05	28.18	91700
2003-08-14	28.30	28.30	27.93	28.16	60200
2003-08-15	28.29	28.30	28.10	28.10	16100
2003-08-18	28.20	28.36	28.15	28.29	80400
2003-08-19	28.30	28.32	27.97	28.14	62900
2003-08-20	28.00	28.13	27.96	28.06	33200
2003-08-21	28.13	28.15	27.80	27.90	79100
2003-08-22	27.98	27.98	27.45	27.48	75200
2003-08-25	27.50	27.70	27.50	27.68	675600
2003-08-26	27.65	27.79	27.41	27.70	63600
2003-08-27	27.70	27.72	27.57	27.72	131100
2003-08-28	27.55	27.75	27.51	27.74	91500
2003-08-29	27.60	27.88	27.60	27.82	78300
2003-09-02	27.82	28.30	27.82	28.24	139400
2003-09-03	28.33	28.33	28.10	28.13	182300
2003-09-04	28.20	28.22	27.91	28.20	214500
2003-09-05	28.20	28.33	28.05	28.13	131300
2003-09-08	28.33	28.73	28.24	28.63	260800
2003-09-09	28.75	28.80	28.53	28.72	250300
2003-09-10	28.68	28.99	28.68	28.76	264200
2003-09-11	28.95	29.03	28.81	28.92	164700
2003-09-12	28.86	28.98	28.67	28.98	146700
2003-09-15	29.00	29.05	28.71	28.90	204400
2003-09-16	28.90	29.08	28.86	29.08	145500
2003-09-17	29.15	29.15	28.95	29.01	70800
2003-09-18	29.15	29.26	29.01	29.11	89900
2003-09-19	29.00	29.02	28.68	28.79	108800
2003-09-22	28.60	28.62	28.27	28.40	166500
2003-09-23	28.46	28.67	28.42	28.64	84500
2003-09-24	28.65	28.65	28.07	28.13	124700
2003-09-25	28.04	28.19	27.85	27.94	102300
2003-09-26	27.90	27.90	27.67	27.81	64000
2003-09-29	27.86	27.99	27.66	27.94	120000
2003-09-30	27.87	28.02	27.70	27.81	199900
2003-10-01	28.00	28.36	27.92	28.31	124000
2003-10-02	28.38	28.56	28.28	28.50	79400
2003-10-03	28.85	28.85	28.30	28.37	230400
2003-10-06	28.40	28.40	28.19	28.26	85400
2003-10-07	28.08	28.25	28.02	28.24	268000
2003-10-08	28.20	28.24	28.04	28.09	50900
2003-10-09	28.37	28.40	28.05	28.13	170000
2003-10-10	28.18	28.19	28.03	28.06	66200
2003-10-13	28.15	28.30	28.05	28.14	84200
2003-10-14	28.21	28.25	28.00	28.18	177600
2003-10-15	28.35	28.36	28.00	28.12	58700
2003-10-16	28.00	28.30	28.00	28.27	93600
2003-10-17	28.20	28.30	27.91	27.95	54600
2003-10-20	28.04	28.11	27.84	28.09	67600
2003-10-21	28.13	28.46	28.10	28.35	189800
2003-10-22	28.15	28.15	27.44	27.59	275300
2003-10-23	27.45	27.92	27.45	27.87	273600
2003-10-24	27.80	27.97	27.59	27.95	378100
2003-10-27	28.03	28.08	27.84	27.88	63400
2003-10-28	27.90	28.16	27.82	28.10	73100
2003-10-29	28.05	28.09	27.84	28.02	80900
2003-10-30	28.15	28.15	27.64	27.76	134600
2003-10-31	27.80	28.12	27.80	28.00	302600
2003-11-03	28.15	28.15	27.92	27.92	127400
2003-11-04	27.84	27.87	27.65	27.74	86100
2003-11-05	27.60	27.97	27.60	27.71	68200
2003-11-06	27.85	27.93	27.56	27.85	42900
2003-11-07	27.94	27.96	27.57	27.60	98400
2003-11-10	27.59	27.60	27.35	27.39	113500
2003-11-11	27.45	27.55	27.31	27.45	64500
2003-11-12	27.68	28.00	27.52	27.96	235300
2003-11-13	28.25	28.83	28.20	28.61	163200
2003-11-14	28.95	29.25	28.91	29.03	1251500
2003-11-17	28.85	28.96	28.67	28.94	188300
2003-11-18	29.00	29.12	28.75	28.77	128200
2003-11-19	28.90	29.12	28.77	29.07	87400
2003-11-20	28.95	29.02	28.60	28.69	125500
2003-11-21	28.70	28.70	28.25	28.34	571000
2003-11-24	28.50	28.82	28.50	28.80	88300
2003-11-25	28.80	28.80	28.50	28.66	535800
2003-11-26	28.75	28.75	28.31	28.66	138300
2003-11-28	28.68	28.68	28.55	28.60	39700
2003-12-01	28.85	29.09	28.72	29.06	183000
2003-12-02	28.97	29.18	28.97	29.08	517100
2003-12-03	29.30	29.39	29.10	29.15	273400
2003-12-04	29.20	29.23	28.97	29.20	109600
2003-12-05	29.14	29.15	28.90	28.98	88900
2003-12-08	29.00	29.22	28.91	29.20	184400
2003-12-09	29.27	29.30	29.01	29.08	302800
2003-12-10	28.90	29.09	28.79	28.88	96800
2003-12-11	28.90	29.36	28.90	29.24	159900
2003-12-12	29.39	29.39	29.15	29.33	99300
2003-12-15	29.47	29.55	29.20	29.28	108100
2003-12-16	28.80	29.40	28.80	29.39	109500
2003-12-17	29.45	29.45	29.25	29.45	87900
2003-12-18	29.52	29.67	29.37	29.67	616600
2003-12-19	29.70	29.70	29.36	29.52	392000
2003-12-22	29.60	29.65	29.38	29.51	230000
2003-12-23	29.50	29.58	29.47	29.53	128400
2003-12-24	29.55	29.70	29.50	29.62	59400
2003-12-26	29.68	29.73	29.63	29.70	35200
2003-12-29	29.85	30.00	29.76	29.94	121800
2003-12-30	30.07	30.08	29.96	30.02	157500
2003-12-31	30.10	30.18	30.00	30.15	221400
2004-01-02	30.20	30.44	30.12	30.22	628700
2004-01-05	30.40	30.50	30.14	30.36	191500
2004-01-06	30.47	30.48	30.31	30.45	289300
2004-01-07	30.45	30.64	30.31	30.64	262300
2004-01-08	30.70	30.70	30.32	30.51	214300
2004-01-09	30.48	30.49	30.20	30.32	153400
2004-01-12	30.40	30.40	30.14	30.27	109900
2004-01-13	30.38	30.39	30.05	30.14	342500
2004-01-14	30.10	30.35	30.05	30.31	395500
2004-01-15	30.50	30.50	30.10	30.39	139800
2004-01-16	30.30	30.48	30.30	30.46	186600
2004-01-20	30.60	30.65	30.36	30.36	380200
2004-01-21	30.60	30.89	30.36	30.87	222100
2004-01-22	31.00	31.06	30.85	30.93	216100
2004-01-23	31.10	31.10	30.66	30.78	178900
2004-01-26	30.85	31.26	30.80	31.17	667100
2004-01-27	31.30	31.30	30.93	30.97	161400
2004-01-28	31.10	31.10	30.63	30.70	144800
2004-01-29	30.85	31.16	30.55	31.15	130600
2004-01-30	31.20	31.20	30.78	30.98	122700
2004-02-02	31.05	31.50	30.94	31.38	239100
2004-02-03	31.22	31.60	31.22	31.58	251000
2004-02-04	31.46	31.83	31.45	31.68	437900
2004-02-05	31.75	31.75	31.32	31.52	237200
2004-02-06	31.53	31.76	31.38	31.76	388000
2004-02-09	31.73	31.73	31.42	31.45	2212500
2004-02-10	31.55	31.65	31.41	31.59	186500
2004-02-11	31.63	31.95	31.45	31.88	203300
2004-02-12	31.98	31.98	31.60	31.68	603900
2004-02-13	31.85	31.85	31.50	31.54	297600
2004-02-17	31.65	31.82	31.62	31.74	250900
2004-02-18	31.85	31.85	31.50	31.60	173000
2004-02-19	31.78	31.78	31.48	31.49	115500
2004-02-20	31.60	31.60	31.21	31.32	492200
2004-02-23	31.45	31.45	31.12	31.26	331700
2004-02-24	31.30	31.47	31.15	31.40	228900
2004-02-25	31.45	31.46	31.25	31.44	87800
2004-02-26	31.44	31.45	31.20	31.40	144900
2004-02-27	31.40	31.48	31.28	31.31	84700
2004-03-01	31.37	31.49	31.15	31.40	183800
2004-03-02	31.40	31.44	31.17	31.20	161100
2004-03-03	31.20	31.41	31.03	31.33	148600
2004-03-04	31.38	31.50	31.33	31.47	158000
2004-03-05	31.47	31.73	31.37	31.63	310300
2004-03-08	31.80	31.80	31.50	31.60	225700
2004-03-09	31.70	31.70	31.12	31.24	242200
2004-03-10	31.35	31.35	30.65	30.76	215600
2004-03-11	30.60	30.63	30.10	30.17	185400
2004-03-12	30.30	30.33	30.05	30.25	293500
2004-03-15	30.30	30.30	29.91	29.98	143900
2004-03-16	30.25	30.27	29.92	30.19	144400
2004-03-17	30.27	30.27	30.01	30.16	323600
2004-03-18	30.10	30.20	29.82	30.13	75800
2004-03-19	30.10	30.10	29.55	29.58	175100
2004-03-22	29.50	29.59	29.10	29.21	150000
2004-03-23	29.45	29.58	29.22	29.31	252000
2004-03-24	29.40	29.40	29.04	29.15	93200
2004-03-25	29.55	29.55	29.08	29.31	325900
2004-03-26	29.40	29.59	29.28	29.43	93100
2004-03-29	29.55	29.93	29.50	29.83	440500
2004-03-30	29.93	29.93	29.58	29.76	459100
2004-03-31	29.88	30.02	29.71	29.93	266300
2004-04-01	30.00	30.25	30.00	30.14	144000
2004-04-02	30.41	30.59	30.34	30.50	542900
2004-04-05	30.70	30.85	30.51	30.85	108200
2004-04-06	30.85	30.85	30.56	30.75	175500
2004-04-07	30.70	30.71	30.53	30.61	65600
2004-04-08	30.80	30.80	30.26	30.40	105300
2004-04-12	30.45	30.65	30.34	30.65	382200
2004-04-13	30.65	30.82	30.35	30.38	189800
2004-04-14	30.38	30.72	30.20	30.69	215200
2004-04-15	30.80	31.30	30.75	31.25	142300
2004-04-16	31.25	31.52	31.21	31.48	1974700
2004-04-19	31.52	31.52	31.26	31.35	886400
2004-04-20	31.60	31.60	30.83	30.83	122100
2004-04-21	30.85	31.36	30.84	31.19	149800
2004-04-22	31.19	31.50	31.04	31.44	788700
2004-04-23	31.50	31.50	31.21	31.35	127500
2004-04-26	31.60	31.60	31.14	31.18	233400
2004-04-27	31.45	31.56	31.25	31.30	177000
2004-04-28	31.35	31.35	30.91	31.02	81100
2004-04-29	31.05	31.08	30.65	30.83	264400
2004-04-30	30.95	31.09	30.80	30.86	163100
2004-05-03	31.00	31.26	30.82	31.26	276200
2004-05-04	31.35	31.36	31.00	31.21	253900
2004-05-05	31.25	31.46	31.14	31.39	443300
2004-05-06	31.37	31.44	31.10	31.27	182200
2004-05-07	31.25	31.43	31.06	31.06	372800
2004-05-10	30.75	31.04	30.46	30.66	375500
2004-05-11	30.75	30.75	30.54	30.69	178700
2004-05-12	30.70	30.84	30.27	30.80	465300
2004-05-13	30.75	30.88	30.62	30.76	219500
2004-05-14	30.80	31.01	30.51	30.70	107600
2004-05-17	30.65	30.77	30.41	30.61	2092100
2004-05-18	30.61	30.74	30.51	30.60	302400
2004-05-19	30.75	30.76	30.30	30.30	1147700
2004-05-20	30.40	30.40	30.03	30.10	79700
2004-05-21	30.30	30.30	30.05	30.16	73100
2004-05-24	30.25	30.30	29.92	30.01	183600
2004-05-25	30.00	30.43	29.87	30.30	346900
2004-05-26	30.30	30.53	30.30	30.46	518600
2004-05-27	30.60	30.83	30.49	30.77	443000
2004-05-28	30.85	30.85	30.64	30.76	228200
2004-06-01	30.76	30.94	30.68	30.92	472600
2004-06-02	31.10	31.18	30.93	31.11	139800
2004-06-03	31.10	31.25	30.99	31.03	119600
2004-06-04	31.30	31.30	31.04	31.09	352800
2004-06-07	31.40	31.40	31.14	31.40	245300
2004-06-08	31.30	31.44	31.26	31.44	238100
2004-06-09	31.44	31.44	31.07	31.07	108300
2004-06-10	31.20	31.20	31.03	31.08	124700
2004-06-14	30.99	31.02	30.80	30.86	131300
2004-06-15	31.05	31.05	30.81	30.90	175400
2004-06-16	31.00	31.02	30.83	30.91	821900
2004-06-17	30.91	30.96	30.74	30.96	267900
2004-06-18	30.85	30.96	30.81	30.86	117000
2004-06-21	30.81	30.85	30.62	30.65	105200
2004-06-22	30.65	30.65	30.34	30.52	129800
2004-06-23	30.60	30.75	30.44	30.70	174000
2004-06-24	30.70	30.79	30.64	30.71	519000
2004-06-25	30.50	30.65	30.38	30.44	304200
2004-06-28	30.55	30.57	30.17	30.29	391700
2004-06-29	30.31	30.59	30.29	30.45	681300
2004-06-30	30.50	30.63	30.38	30.56	176800
2004-07-01	30.60	30.62	29.91	30.13	1131500
2004-07-02	30.25	30.25	30.02	30.11	138300
2004-07-06	30.12	30.12	29.79	29.89	666500
2004-07-07	29.90	29.93	29.72	29.82	277900
2004-07-08	29.70	30.13	29.70	29.75	276000
2004-07-09	30.00	30.00	29.64	29.68	135300
2004-07-12	29.65	29.68	29.43	29.55	175300
2004-07-13	29.60	29.82	29.60	29.79	518900
2004-07-14	29.70	30.13	29.70	29.90	122600
2004-07-15	29.95	30.01	29.57	29.57	226700
2004-07-16	29.62	29.67	29.26	29.31	97800
2004-07-19	29.50	29.50	29.02	29.17	128500
2004-07-20	29.17	29.30	29.09	29.29	329000
2004-07-21	29.60	29.60	28.96	28.96	137900
2004-07-22	28.84	29.20	28.76	29.10	454300
2004-07-23	29.05	29.05	28.73	28.92	66600
2004-07-26	28.94	28.94	28.41	28.63	419800
2004-07-27	28.70	28.86	28.46	28.75	163500
2004-07-28	28.68	28.78	28.26	28.68	126800
2004-07-29	28.75	28.94	28.54	28.81	216100
2004-07-30	28.85	28.97	28.76	28.92	314600
2004-08-02	28.92	29.02	28.84	28.89	254700
2004-08-03	28.85	29.05	28.75	28.86	169700
2004-08-04	28.88	28.91	28.62	28.80	344600
2004-08-05	28.90	28.90	28.23	28.27	441200
2004-08-06	28.01	28.01	27.79	27.88	582500
2004-08-09	27.85	27.94	27.75	27.75	512300
2004-08-10	27.90	28.16	27.80	28.16	77900
2004-08-11	28.10	28.70	28.00	28.63	1819900
2004-08-12	28.63	28.73	28.47	28.47	511600
2004-08-13	28.55	28.60	28.19	28.25	1089000
2004-08-16	28.35	28.70	28.31	28.63	643400
2004-08-17	28.61	28.80	28.56	28.67	142000
2004-08-18	28.55	29.08	28.55	29.05	709100
2004-08-19	29.10	29.10	28.82	28.95	842600
2004-08-20	28.94	29.23	28.90	29.19	129100
2004-08-23	29.10	29.31	29.08	29.13	133100
2004-08-24	29.13	29.28	29.08	29.15	443000
2004-08-25	29.25	29.43	29.11	29.43	149800
2004-08-26	29.43	29.44	29.28	29.39	664600
2004-08-27	29.30	29.61	29.30	29.60	372700
2004-08-30	29.55	29.55	29.20	29.23	110100
2004-08-31	29.25	29.39	29.18	29.39	598000
2004-09-01	29.45	29.52	29.30	29.51	462400
2004-09-02	29.55	29.87	29.45	29.81	278400
2004-09-03	29.65	29.99	29.65	29.75	1711100
2004-09-07	30.00	30.38	29.79	29.95	188400
2004-09-08	30.05	30.05	29.83	29.88	401100
2004-09-09	29.95	29.95	29.73	29.76	506500
2004-09-10	29.75	29.75	29.46	29.72	160700
2004-09-13	29.76	29.84	29.65	29.75	3257800
2004-09-14	29.80	30.06	29.80	29.98	178100
2004-09-15	29.98	29.98	29.83	29.86	169000
2004-09-16	29.90	29.93	29.79	29.85	58700
2004-09-17	29.90	29.90	29.75	29.85	948100
2004-09-20	29.80	29.80	29.43	29.52	160200
2004-09-21	29.55	29.78	29.47	29.67	203600
2004-09-22	29.65	29.65	29.22	29.30	2548800
2004-09-23	29.40	29.40	29.09	29.09	187800
2004-09-24	28.85	29.30	28.85	29.17	531000
2004-09-27	29.17	29.20	28.99	29.00	402100
2004-09-28	29.20	29.38	28.85	29.22	673400
2004-09-29	29.30	29.36	29.19	29.35	668100
2004-09-30	29.00	29.00	28.65	28.79	1650500
2004-10-01	28.79	29.11	28.79	29.06	644200
2004-10-04	29.06	29.33	29.06	29.19	227300
2004-10-05	29.29	29.29	29.04	29.10	210100
2004-10-06	29.16	30.00	28.86	29.07	403800
2004-10-07	29.09	29.10	28.30	28.41	549100
2004-10-08	28.29	28.45	28.00	28.02	315700
2004-10-11	28.02	28.25	28.01	28.21	220500
2004-10-12	28.01	28.23	27.95	28.16	221900
2004-10-13	28.16	28.28	27.77	27.86	1533800
2004-10-14	27.85	28.06	27.66	27.67	170800
2004-10-15	27.65	27.74	27.43	27.71	229300
2004-10-18	27.65	28.00	27.62	27.97	518500
2004-10-19	28.05	28.05	27.46	27.51	474800
2004-10-20	27.55	27.55	27.21	27.50	268600
2004-10-21	27.50	27.50	27.07	27.24	316000
2004-10-22	27.32	27.35	26.98	27.04	402300
2004-10-25	27.15	27.15	26.70	26.89	203700
2004-10-26	26.95	27.40	26.95	27.40	463500
2004-10-27	27.50	28.22	27.45	28.12	480600
2004-10-28	28.20	28.21	28.00	28.07	263800
2004-10-29	28.20	28.21	27.92	28.15	303700
2004-11-01	28.10	28.10	27.77	27.89	1321300
2004-11-02	27.85	28.22	27.52	27.68	1214700
2004-11-03	29.40	30.28	28.38	28.50	1322700
2004-11-04	28.60	28.60	28.01	28.56	1230700
2004-11-05	28.70	28.83	28.58	28.73	707400
2004-11-08	28.68	28.72	28.53	28.72	379100
2004-11-09	28.75	28.88	28.65	28.73	410000
2004-11-10	28.80	28.84	28.50	28.65	301000
2004-11-11	28.80	28.93	28.68	28.80	242400
2004-11-12	28.82	28.90	28.57	28.84	354400
2004-11-15	28.77	29.11	28.76	28.99	445200
2004-11-16	29.05	29.05	28.80	28.85	747600
2004-11-17	28.92	29.04	28.75	28.84	562600
2004-11-18	28.79	28.87	28.69	28.76	238300
2004-11-19	28.63	28.69	28.38	28.41	839300
2004-11-22	28.50	28.54	28.25	28.46	292900
2004-11-23	28.50	28.50	28.26	28.37	162900
2004-11-24	28.50	28.58	28.33	28.44	302400
2004-11-26	28.55	28.73	28.46	28.61	3009300
2004-11-29	28.70	28.76	28.51	28.60	809000
2004-11-30	28.55	28.77	28.54	28.70	340200
2004-12-01	28.70	29.19	28.70	29.18	669100
2004-12-02	29.25	29.50	29.10	29.46	487500
2004-12-03	29.46	29.59	29.20	29.26	771200
2004-12-06	29.26	29.32	28.97	29.20	370900
2004-12-07	29.45	29.45	28.87	28.90	300200
2004-12-08	28.95	29.37	28.94	29.32	372600
2004-12-09	29.40	29.60	29.06	29.51	1360000
2004-12-10	29.65	29.65	29.40	29.49	1367700
2004-12-13	29.60	29.65	29.41	29.63	661900
2004-12-14	29.75	29.91	29.59	29.89	479500
2004-12-15	29.90	29.99	29.69	29.98	604900
2004-12-16	30.07	30.44	30.01	30.40	623500
2004-12-17	29.50	29.80	29.18	29.70	1019000
2004-12-20	29.77	29.80	29.31	29.34	2002900
2004-12-21	29.34	29.63	29.34	29.62	3683200
2004-12-22	29.65	29.86	29.60	29.84	912000
2004-12-23	29.65	30.08	29.65	29.96	642900
2004-12-27	30.10	30.12	29.90	29.92	563100
2004-12-28	30.05	30.24	30.00	30.23	413000
2004-12-29	30.30	30.30	30.17	30.29	300100
2004-12-30	30.40	30.40	30.24	30.31	268000
2004-12-31	30.35	30.35	30.18	30.19	236300
2005-01-03	30.45	30.45	29.82	29.84	606200
2005-01-04	29.98	30.05	29.47	29.60	454300
2005-01-05	29.58	29.74	29.54	29.55	448300
2005-01-06	29.70	29.88	29.55	29.77	1247500
2005-01-07	29.85	29.90	29.71	29.75	173600
2005-01-10	29.85	30.05	29.74	30.01	456100
2005-01-11	29.80	29.94	29.74	29.80	570800
2005-01-12	29.95	30.04	29.76	30.00	318000
2005-01-13	30.00	30.04	29.51	29.55	247500
2005-01-14	29.65	29.73	29.50	29.67	275800
2005-01-18	29.70	29.91	29.58	29.91	255500
2005-01-19	30.00	30.00	29.71	29.72	549300
2005-01-20	29.65	29.81	29.54	29.57	509700
2005-01-21	29.70	29.70	29.37	29.37	350300
2005-01-24	29.50	29.50	29.12	29.12	341200
2005-01-25	29.40	29.51	29.28	29.32	174900
2005-01-26	29.41	29.64	29.40	29.50	498200
2005-01-27	29.60	29.60	29.35	29.44	741800
2005-01-28	29.50	29.54	29.09	29.20	506200
2005-01-31	29.34	29.40	29.11	29.25	690500
2005-02-01	29.35	29.53	29.25	29.53	806900
2005-02-02	29.40	29.68	29.40	29.65	327600
2005-02-03	29.70	29.70	29.47	29.56	407700
2005-02-04	29.60	29.85	29.49	29.83	369100
2005-02-07	29.60	29.94	29.60	29.85	671100
2005-02-08	29.83	29.98	29.83	29.92	434800
2005-02-09	29.95	30.06	29.59	29.60	485000
2005-02-10	29.70	29.75	29.51	29.65	314000
2005-02-11	29.67	30.13	29.67	29.95	281600
2005-02-14	30.00	30.02	29.86	29.97	415000
2005-02-15	30.05	30.10	29.89	29.96	214100
2005-02-16	30.00	30.00	29.76	29.92	211300
2005-02-17	29.88	29.99	29.79	29.88	198500
2005-02-18	29.99	30.38	29.81	30.33	947900
2005-02-22	30.40	30.41	29.91	29.97	3282500
2005-02-23	30.10	30.22	29.97	30.11	482400
2005-02-24	30.22	30.38	29.92	30.34	410100
2005-02-25	30.30	30.63	30.30	30.59	448200
2005-02-28	30.70	30.70	30.02	30.13	779800
2005-03-01	30.30	30.44	30.29	30.37	390800
2005-03-02	30.40	30.62	30.26	30.40	758500
2005-03-03	30.60	30.62	30.28	30.37	312900
2005-03-04	30.52	30.67	30.50	30.65	333800
2005-03-07	30.60	30.88	30.60	30.72	438600
2005-03-08	30.80	30.80	30.48	30.52	731200
2005-03-09	30.63	30.63	30.28	30.33	386000
2005-03-10	30.50	30.55	30.34	30.44	577600
2005-03-11	30.55	30.55	30.10	30.20	428700
2005-03-14	30.25	30.27	30.00	30.25	1195700
2005-03-15	30.32	30.34	29.88	29.90	688100
2005-03-16	29.83	29.91	29.56	29.61	1745900
2005-03-17	29.72	29.75	29.52	29.71	196200
2005-03-18	29.58	29.74	29.40	29.58	1285200
2005-03-21	29.66	29.68	29.33	29.46	667400
2005-03-22	29.65	29.71	29.41	29.47	233000
2005-03-23	29.47	29.85	29.47	29.79	274800
2005-03-24	29.95	30.02	29.77	29.80	612300
2005-03-28	29.95	29.95	29.78	29.78	243500
2005-03-29	29.80	29.90	29.66	29.68	525700
2005-03-30	29.72	30.15	29.72	30.15	304700
2005-03-31	30.15	30.15	29.82	29.86	898600
2005-04-01	30.04	30.10	29.54	29.60	344700
2005-04-04	29.75	29.90	29.60	29.75	215800
2005-04-05	30.03	30.36	30.02	30.35	456500
2005-04-06	30.41	30.58	30.35	30.37	1220800
2005-04-07	30.35	30.69	30.16	30.68	1007500
2005-04-08	30.65	30.71	30.40	30.46	552900
2005-04-11	30.60	30.60	30.40	30.43	417200
2005-04-12	30.34	30.65	30.15	30.63	373100
2005-04-13	30.68	30.90	30.50	30.77	420600
2005-04-14	30.85	30.85	30.59	30.65	1148000
2005-04-15	30.75	31.10	30.75	30.80	4044300
2005-04-18	31.40	31.40	30.37	30.59	1153800
2005-04-19	30.64	30.73	30.37	30.57	926900
2005-04-20	30.65	30.65	30.12	30.19	433100
2005-04-21	30.55	30.63	30.33	30.60	429400
2005-04-22	30.73	30.73	30.35	30.49	795200
2005-04-25	30.60	30.70	30.43	30.56	344500
2005-04-26	30.60	30.68	30.37	30.37	345200
2005-04-27	30.33	30.67	30.19	30.60	339100
2005-04-28	30.43	30.65	30.40	30.45	347100
2005-04-29	30.58	30.90	30.41	30.90	429800
2005-05-02	31.05	31.05	30.87	31.03	502700
2005-05-03	31.05	31.15	30.88	31.01	2936300
2005-05-04	31.15	31.33	31.00	31.32	532500
2005-05-05	31.40	31.40	31.18	31.31	637000
2005-05-06	31.55	31.55	31.17	31.17	1699700
2005-05-09	31.26	31.42	31.09	31.40	1036100
2005-05-10	31.45	31.45	31.14	31.20	550000
2005-05-11	31.15	31.37	31.02	31.33	573500
2005-05-12	31.40	31.50	31.22	31.29	716500
2005-05-13	31.28	31.35	30.85	31.08	1828500
2005-05-16	31.20	31.45	31.15	31.45	653500
2005-05-17	31.45	31.46	31.14	31.43	1428900
2005-05-18	31.56	31.63	31.42	31.50	628700
2005-05-19	31.55	31.60	31.32	31.49	490300
2005-05-20	31.50	31.55	31.39	31.47	311400
2005-05-23	31.46	31.63	31.36	31.53	508600
2005-05-24	31.60	31.65	31.50	31.57	540200
2005-05-25	31.60	31.60	31.25	31.37	748700
2005-05-26	31.40	31.55	31.40	31.49	821000
2005-05-27	31.65	31.65	31.34	31.39	791100
2005-05-31	31.50	31.50	31.22	31.29	1182500
2005-06-01	31.34	31.47	31.20	31.37	591900
2005-06-02	31.35	31.45	31.25	31.37	408900
2005-06-03	31.40	31.40	31.19	31.26	1874900
2005-06-06	31.24	31.36	31.18	31.27	537100
2005-06-07	31.36	31.55	31.25	31.28	453800
2005-06-08	31.37	31.37	31.01	31.06	494900
2005-06-09	31.07	31.29	31.02	31.19	373200
2005-06-10	31.15	31.28	31.01	31.12	966000
2005-06-13	31.20	31.37	31.04	31.25	363300
2005-06-14	31.35	31.60	31.25	31.52	1039800
2005-06-15	31.65	31.65	31.26	31.40	685800
2005-06-16	31.55	31.61	31.45	31.60	979500
2005-06-17	31.40	31.77	31.40	31.66	536300
2005-06-20	31.75	31.75	31.50	31.62	484500
2005-06-21	31.70	31.70	31.51	31.57	400800
2005-06-22	31.50	31.66	31.43	31.46	507300
2005-06-23	31.50	31.53	31.24	31.25	561800
2005-06-24	31.35	31.35	31.10	31.10	358200
2005-06-27	31.10	31.11	30.90	30.97	869400
2005-06-28	31.20	31.29	31.09	31.28	529200
2005-06-29	31.40	31.40	31.20	31.24	403100
2005-06-30	31.27	31.30	30.97	31.03	625900
2005-07-01	31.10	31.10	30.87	30.99	483900
2005-07-05	30.88	31.19	30.85	31.10	443900
2005-07-06	30.99	31.15	30.85	30.90	1084000
2005-07-07	30.60	30.93	30.60	30.89	387400
2005-07-08	30.96	31.34	30.85	31.26	667900
2005-07-11	31.35	31.45	31.19	31.36	545800
2005-07-12	31.40	31.42	31.23	31.34	583600
2005-07-13	31.31	31.35	31.09	31.17	728300
2005-07-14	31.35	31.45	31.25	31.36	1118500
2005-07-15	31.40	31.55	31.36	31.51	454500
2005-07-18	31.55	31.55	31.30	31.32	626500
2005-07-19	31.45	31.47	31.22	31.33	322600
2005-07-20	31.50	31.81	31.50	31.78	1247900
2005-07-21	31.75	31.78	31.37	31.44	709000
2005-07-22	31.50	31.50	31.29	31.40	838100
2005-07-25	31.50	31.50	31.20	31.21	506400
2005-07-26	31.40	31.47	31.22	31.36	431400
2005-07-27	31.50	31.69	31.39	31.65	424100
2005-07-28	31.70	32.00	31.69	31.95	1833600
2005-07-29	32.00	32.00	31.73	31.73	958000
2005-08-01	31.95	32.04	31.82	31.89	1020700
2005-08-02	31.97	32.07	31.85	32.01	725300
2005-08-03	31.95	32.09	31.90	32.09	723600
2005-08-04	32.01	32.06	31.77	31.77	694700
2005-08-05	31.74	31.74	31.52	31.55	597400
2005-08-08	31.65	31.67	31.36	31.43	416500
2005-08-09	31.50	31.79	31.50	31.79	394400
2005-08-10	31.81	32.04	31.69	31.74	1930400
2005-08-11	31.75	31.99	31.72	31.93	432600
2005-08-12	31.90	31.91	31.65	31.75	204700
2005-08-15	31.71	31.85	31.63	31.77	521500
2005-08-16	31.83	31.85	31.54	31.55	431800
2005-08-17	31.55	31.75	31.51	31.61	403500
2005-08-18	31.62	31.77	31.53	31.62	375700
2005-08-19	31.85	31.85	31.39	31.40	1864600
2005-08-22	31.41	31.56	31.26	31.40	1283000
2005-08-23	31.39	31.39	31.16	31.20	2321400
2005-08-24	31.30	31.44	31.09	31.10	1617800
2005-08-25	31.15	31.25	31.11	31.14	966900
2005-08-26	31.20	31.20	30.99	31.03	718300
2005-08-29	30.99	31.37	30.75	31.34	1147400
2005-08-30	31.25	31.33	31.11	31.30	394700
2005-08-31	31.28	31.65	31.19	31.62	691500
2005-09-01	31.70	32.00	31.56	31.63	485300
2005-09-02	31.73	31.78	31.58	31.61	817000
2005-09-06	31.61	32.13	31.61	32.11	641900
2005-09-07	32.20	32.40	32.18	32.32	1813800
2005-09-08	32.34	32.45	32.15	32.30	1928900
2005-09-09	32.35	32.49	32.28	32.41	665000
2005-09-12	32.50	32.52	32.27	32.30	566500
2005-09-13	32.30	32.30	31.91	31.96	776400
2005-09-14	32.00	32.10	31.84	31.87	1536900
2005-09-15	31.85	32.04	31.82	31.85	650600
2005-09-16	31.90	32.02	31.76	32.00	509400
2005-09-19	31.95	31.99	31.68	31.77	688400
2005-09-20	31.77	31.87	31.47	31.53	613200
2005-09-21	31.34	31.59	31.34	31.38	1017400
2005-09-22	31.46	31.55	31.26	31.45	1725700
2005-09-23	31.25	31.62	31.24	31.47	1253300
2005-09-26	31.66	31.66	31.23	31.42	463300
2005-09-27	31.42	31.44	31.20	31.24	472200
2005-09-28	31.35	31.42	31.16	31.26	470500
2005-09-29	31.12	31.37	31.01	31.33	700100
2005-09-30	31.35	31.38	31.23	31.35	957000
2005-10-03	31.45	31.49	31.25	31.38	1464100
2005-10-04	30.43	31.79	30.43	31.51	618700
2005-10-05	31.51	31.52	30.99	30.99	1116100
2005-10-06	31.00	31.11	30.54	30.78	2054400
2005-10-07	30.95	30.95	30.73	30.75	450900
2005-10-10	30.80	30.88	30.57	30.71	1276300
2005-10-11	30.75	30.90	30.41	30.45	712400
2005-10-12	30.40	30.80	30.40	30.52	1276500
2005-10-13	30.48	30.78	30.44	30.67	1285300
2005-10-14	30.75	30.93	29.86	30.81	1362300
2005-10-17	30.75	30.85	30.65	30.80	895500
2005-10-18	30.85	30.93	30.73	30.76	1029900
2005-10-19	30.62	31.11	30.60	31.06	1051800
2005-10-20	31.15	31.15	30.35	30.42	1750100
2005-10-21	30.70	30.70	30.15	30.23	1361700
2005-10-24	30.20	30.48	30.18	30.48	937700
2005-10-25	30.50	30.50	30.06	30.29	1216500
2005-10-26	30.21	30.31	29.91	29.91	1346900
2005-10-27	29.98	30.02	29.78	29.80	2871100
2005-10-28	29.85	30.26	29.85	30.25	1076600
2005-10-31	30.45	30.52	30.31	30.39	1238900
2005-11-01	30.45	30.45	30.20	30.30	1293600
2005-11-02	30.18	30.36	30.14	30.30	1188900
2005-11-03	29.50	30.70	29.50	30.49	1788800
2005-11-04	30.48	30.68	30.48	30.65	507900
2005-11-07	30.80	30.80	30.53	30.71	508900
2005-11-08	30.65	30.71	30.61	30.64	576000
2005-11-09	30.67	30.76	30.54	30.67	328100
2005-11-10	30.69	31.09	30.68	31.07	1473800
2005-11-11	31.09	31.13	30.86	31.08	1651500
2005-11-14	31.13	31.13	30.81	30.87	296900
2005-11-15	30.87	31.20	30.87	31.03	451600
2005-11-16	31.12	31.15	30.89	30.97	328200
2005-11-17	31.05	31.17	30.93	31.13	397200
2005-11-18	31.30	31.32	31.13	31.26	1958300
2005-11-21	31.35	31.35	31.14	31.32	514500
2005-11-22	31.30	31.35	31.06	31.14	684600
2005-11-23	31.20	31.26	31.09	31.22	718500
2005-11-25	31.23	31.30	31.20	31.26	115200
2005-11-28	31.29	31.29	30.89	30.93	861200
2005-11-29	31.07	31.16	30.94	30.96	490500
2005-11-30	30.98	31.06	30.76	30.76	542000
2005-12-01	31.00	31.12	30.93	31.07	488200
2005-12-02	31.00	31.20	30.92	31.18	585700
2005-12-05	31.18	31.25	31.10	31.24	2846000
2005-12-06	31.28	31.40	31.15	31.18	719200
2005-12-07	31.15	31.16	30.96	31.05	887300
2005-12-08	31.02	31.30	31.02	31.16	338800
2005-12-09	31.16	31.28	31.12	31.20	492600
2005-12-12	31.30	31.34	30.95	31.21	753200
2005-12-13	31.16	31.60	31.16	31.55	1674000
2005-12-14	31.63	31.81	31.56	31.64	3037800
2005-12-15	31.86	31.86	31.65	31.73	569300
2005-12-16	31.82	31.85	31.70	31.70	501300
2005-12-19	31.96	32.30	31.95	31.98	985000
2005-12-20	32.06	32.08	31.90	31.94	408200
2005-12-21	32.38	32.38	31.98	32.04	469200
2005-12-22	32.21	32.31	32.05	32.25	625600
2005-12-23	32.36	32.37	32.23	32.29	741800
2005-12-27	32.50	32.50	32.01	32.03	432600
2005-12-28	32.16	32.21	32.02	32.03	323300
2005-12-29	32.19	32.19	31.90	31.92	462300
2005-12-30	31.85	31.85	31.67	31.72	417500
2006-01-03	31.78	32.19	31.67	32.11	1230000
2006-01-04	32.13	32.46	32.13	32.43	2160600
2006-01-05	32.77	32.77	32.29	32.35	1261100
2006-01-06	32.48	32.63	32.39	32.56	774900
2006-01-09	32.66	32.74	32.56	32.71	622700
2006-01-10	32.95	32.95	32.48	32.59	823300
2006-01-11	32.49	32.64	32.44	32.51	1015600
2006-01-12	32.41	32.56	32.41	32.48	547900
2006-01-13	33.11	33.11	32.29	32.46	878500
2006-01-17	32.23	32.40	32.23	32.37	1063700
2006-01-18	32.40	32.49	32.32	32.42	1213900
2006-01-19	32.61	32.71	32.31	32.59	2798500
2006-01-20	32.60	32.60	31.96	31.97	3070600
2006-01-23	32.02	32.04	31.81	31.95	1085000
2006-01-24	31.88	31.96	31.73	31.80	1173700
2006-01-25	31.90	31.97	31.64	31.76	1425200
2006-01-26	31.84	32.04	31.83	31.92	1221300
2006-01-27	31.96	32.34	31.96	32.29	1228700
2006-01-30	32.39	32.49	32.11	32.14	977700
2006-01-31	31.61	32.21	31.61	32.13	2370400
2006-02-01	32.29	32.43	32.21	32.33	1472700
2006-02-02	32.44	32.44	31.99	32.07	900500
2006-02-03	32.02	32.17	31.86	32.01	823400
2006-02-06	31.89	31.90	31.62	31.72	924800
2006-02-07	31.75	31.87	31.60	31.67	1328600
2006-02-08	31.63	32.08	31.51	32.08	1537800
2006-02-09	32.08	32.35	32.08	32.11	1491900
2006-02-10	31.92	32.05	31.77	32.04	812200
2006-02-13	32.02	32.03	31.84	32.00	644600
2006-02-14	32.66	32.66	32.05	32.31	900300
2006-02-15	32.31	32.54	32.26	32.50	974500
2006-02-16	32.51	32.73	32.42	32.71	1161200
2006-02-17	32.53	32.72	32.52	32.69	756200
2006-02-21	32.74	32.81	32.45	32.52	692800
2006-02-22	32.47	32.84	32.47	32.80	641800
2006-02-23	32.72	32.80	32.58	32.68	790800
2006-02-24	32.66	32.76	32.56	32.68	665900
2006-02-27	32.70	33.03	32.70	32.93	1548200
2006-02-28	32.80	32.80	32.41	32.50	912700
2006-03-01	32.46	32.57	32.31	32.53	1319700
2006-03-02	32.50	32.53	32.36	32.47	757400
2006-03-03	32.37	32.66	32.33	32.36	795500
2006-03-06	32.36	32.38	32.10	32.19	954100
2006-03-07	32.10	32.36	32.10	32.20	1244300
2006-03-08	32.13	32.53	32.13	32.42	490900
2006-03-09	32.50	32.51	32.28	32.31	381500
2006-03-10	32.39	32.49	32.31	32.43	626700
2006-03-13	32.63	32.63	32.35	32.41	761900
2006-03-14	32.41	32.65	32.36	32.64	868500
2006-03-15	32.71	32.78	32.56	32.75	729000
2006-03-16	32.75	32.82	32.68	32.75	815000
2006-03-17	32.75	32.79	32.66	32.72	395200
2006-03-20	32.77	32.85	32.65	32.78	745800
2006-03-21	32.73	32.82	32.46	32.58	1330400
2006-03-22	32.62	32.92	32.61	32.91	559600
2006-03-23	32.80	32.80	32.56	32.73	1707700
2006-03-24	32.60	32.79	32.60	32.68	465500
2006-03-27	32.59	32.61	32.39	32.43	778800
2006-03-28	32.24	32.38	32.10	32.13	1013700
2006-03-29	32.33	32.33	32.13	32.22	503300
2006-03-30	32.14	32.40	32.07	32.16	690200
2006-03-31	32.12	32.23	31.95	31.98	895800
2006-04-03	32.10	32.19	31.95	31.96	2382100
2006-04-04	32.05	32.08	31.84	32.00	2518900
2006-04-05	31.87	32.04	31.85	31.90	1908800
2006-04-06	31.87	31.87	31.51	31.66	2216300
2006-04-07	31.74	31.79	31.25	31.28	1833100
2006-04-10	31.30	31.30	31.02	31.22	1887700
2006-04-11	31.23	31.23	30.73	30.88	2293300
2006-04-12	30.90	31.09	30.86	31.09	4217500
2006-04-13	30.92	31.07	30.89	31.02	1763700
2006-04-17	31.03	31.03	30.73	30.84	1521400
2006-04-18	30.98	31.15	30.88	31.13	7651600
2006-04-19	31.11	31.11	30.83	30.95	1405900
2006-04-20	31.01	31.27	30.95	31.23	3495900
2006-04-21	31.41	31.41	31.03	31.16	1167900
2006-04-24	30.68	31.10	30.68	31.04	1619700
2006-04-25	31.01	31.04	30.75	30.85	2743900
2006-04-26	30.82	31.00	30.74	30.85	2192300
2006-04-27	30.75	30.85	30.58	30.68	4469800
2006-04-28	30.68	31.00	30.68	30.99	2495700
2006-05-01	30.93	31.03	30.71	30.72	1018600
2006-05-02	30.76	30.83	30.64	30.72	791300
2006-05-03	30.56	30.65	30.36	30.38	2203100
2006-05-04	31.30	31.30	30.38	30.48	1475800
2006-05-05	30.63	30.83	30.54	30.78	1190000
2006-05-08	30.71	30.82	30.70	30.77	3090900
2006-05-09	30.69	30.76	30.51	30.55	3177400
2006-05-10	30.51	30.66	30.50	30.52	2280700
2006-05-11	30.55	30.65	30.40	30.46	1620600
2006-05-12	30.38	30.56	30.36	30.39	1406100
2006-05-15	30.46	30.82	30.40	30.82	2248900
2006-05-16	30.80	31.00	30.78	30.90	1808200
2006-05-17	30.79	31.01	30.56	30.58	3359700
2006-05-18	30.63	30.64	30.43	30.45	1288500
2006-05-19	30.49	30.49	30.13	30.28	1091100
2006-05-22	30.16	30.42	30.14	30.15	873300
2006-05-23	30.25	30.28	30.01	30.01	2276200
2006-05-24	30.06	30.19	29.79	30.10	1705700
2006-05-25	30.31	30.42	30.18	30.38	531000
2006-05-26	30.49	30.61	30.39	30.55	1935800
2006-05-30	30.34	30.42	30.09	30.15	1443900
2006-05-31	30.19	30.36	30.14	30.34	1171000
2006-06-01	30.47	30.78	30.40	30.77	876200
2006-06-02	30.91	30.93	30.71	30.87	969700
2006-06-05	30.75	30.79	30.39	30.41	878200
2006-06-06	30.47	30.60	30.30	30.46	3027300
2006-06-07	30.55	30.87	30.48	30.60	1461000
2006-06-08	30.63	30.74	30.30	30.65	2199300
2006-06-09	30.51	30.67	30.43	30.43	791500
2006-06-12	30.44	30.54	30.12	30.12	763800
2006-06-13	30.15	30.37	30.02	30.04	1069400
2006-06-14	29.94	30.16	29.94	30.09	1023000
2006-06-15	30.13	30.59	30.08	30.46	975500
2006-06-16	30.32	30.48	30.26	30.31	803100
2006-06-19	30.35	30.41	29.99	30.08	957800
2006-06-20	30.12	30.12	29.93	29.97	474100
2006-06-21	29.95	30.25	29.95	30.12	465900
2006-06-22	30.16	30.16	29.86	29.95	372300
2006-06-23	29.87	30.12	29.80	29.98	1943300
2006-06-26	29.97	30.00	29.78	29.87	754100
2006-06-27	29.77	29.87	29.49	29.56	673500
2006-06-28	29.64	29.73	29.43	29.56	481600
2006-06-29	29.81	30.11	29.73	30.07	632400
2006-06-30	30.10	30.40	30.09	30.24	1312400
2006-07-03	30.23	30.36	30.21	30.30	313800
2006-07-05	30.25	30.29	30.16	30.27	1093000
2006-07-06	30.19	30.51	30.19	30.38	937700
2006-07-07	30.30	30.53	30.30	30.41	699600
2006-07-10	30.53	30.64	30.46	30.52	1642100
2006-07-11	30.57	30.65	30.45	30.59	1552700
2006-07-12	30.64	30.70	30.42	30.48	677400
2006-07-13	30.31	30.40	30.10	30.16	788700
2006-07-14	30.16	30.27	29.85	29.97	1319700
2006-07-17	29.93	30.22	29.93	30.09	432600
2006-07-18	30.07	30.21	29.86	30.09	689000
2006-07-19	30.19	30.91	30.19	30.80	1708900
2006-07-20	30.91	31.04	30.83	30.83	1092700
2006-07-21	30.87	31.03	30.80	30.97	644200
2006-07-24	31.15	31.63	31.15	31.57	1857600
2006-07-25	31.42	31.93	31.42	31.84	2366200
2006-07-26	31.90	32.04	31.73	31.99	1877800
2006-07-27	31.83	31.85	31.62	31.83	1919500
2006-07-28	31.90	32.10	31.82	32.00	1817000
2006-07-31	32.02	32.02	31.83	31.89	462400
2006-08-01	31.88	31.96	31.72	31.89	3115000
2006-08-02	32.10	32.27	32.03	32.09	633700
2006-08-03	31.85	32.04	31.74	31.81	2033400
2006-08-04	31.95	31.99	31.76	31.82	899700
2006-08-07	31.76	31.84	31.68	31.72	630800
2006-08-08	31.76	31.87	31.64	31.71	1020700
2006-08-09	31.93	32.05	31.72	31.74	739700
2006-08-10	31.54	31.80	31.54	31.71	680000
2006-08-11	31.64	31.68	31.45	31.56	456200
2006-08-14	31.68	31.88	31.60	31.63	408700
2006-08-15	31.87	31.94	31.77	31.90	651400
2006-08-16	32.00	32.18	31.99	32.18	1290600
2006-08-17	32.15	32.36	32.15	32.26	998300
2006-08-18	32.20	32.32	32.12	32.31	484900
2006-08-21	32.28	32.30	32.15	32.20	468900
2006-08-22	32.12	32.34	32.08	32.30	376200
2006-08-23	32.33	32.33	32.21	32.28	422000
2006-08-24	32.46	32.56	32.41	32.50	701200
2006-08-25	32.45	32.58	32.38	32.52	394300
2006-08-28	32.55	32.86	32.51	32.73	335000
2006-08-29	32.77	32.90	32.73	32.88	845800
2006-08-30	32.94	32.97	32.86	32.90	685700
2006-08-31	32.90	32.91	32.75	32.80	375900
2006-09-01	32.80	33.01	32.80	32.97	2468600
2006-09-05	32.95	33.00	32.82	32.82	805700
2006-09-06	32.84	32.84	32.62	32.70	1378000
2006-09-07	32.56	32.63	32.43	32.46	1418700
2006-09-08	32.54	32.75	32.48	32.72	468700
2006-09-11	32.72	32.94	32.60	32.93	1016900
2006-09-12	33.03	33.33	33.01	33.31	1090100
2006-09-13	33.33	33.34	33.16	33.24	905700
2006-09-14	33.15	33.23	33.07	33.20	557400
2006-09-15	33.25	33.29	33.14	33.14	1960100
2006-09-18	33.14	33.22	33.07	33.13	1559700
2006-09-19	33.14	33.19	33.01	33.18	693900
2006-09-20	33.20	33.43	33.18	33.31	716900
2006-09-21	33.33	33.33	33.05	33.10	572800
2006-09-22	33.00	33.07	32.83	32.89	1020700
2006-09-25	33.00	33.09	32.81	33.02	795700
2006-09-26	33.02	33.07	32.93	33.05	774200
2006-09-27	33.09	33.14	32.89	33.14	1074300
2006-09-28	33.14	33.14	32.98	33.08	463800
2006-09-29	33.27	33.27	33.06	33.19	575800
2006-10-02	33.08	33.20	32.97	33.00	423200
2006-10-03	32.98	33.21	32.94	33.10	1416100
2006-10-04	33.06	33.39	33.02	33.39	1627800
2006-10-05	33.28	33.39	33.21	33.39	1045000
2006-10-06	33.48	33.48	33.16	33.26	1331700
2006-10-09	33.25	33.26	33.09	33.19	806800
2006-10-10	33.24	33.24	32.89	33.05	1355100
2006-10-11	32.95	33.11	32.88	33.04	736700
2006-10-12	33.04	33.27	33.03	33.24	890600
2006-10-13	33.14	33.16	33.01	33.13	3143600
2006-10-16	33.04	33.20	33.00	33.18	969700
2006-10-17	33.20	33.31	33.06	33.27	1388400
2006-10-18	33.39	33.65	33.36	33.63	755700
2006-10-19	33.61	33.78	33.60	33.60	1428000
2006-10-20	33.62	33.86	33.55	33.86	1987400
2006-10-23	33.75	33.95	33.66	33.95	772700
2006-10-24	33.84	33.84	33.65	33.84	689200
2006-10-25	33.85	33.85	33.52	33.64	1141500
2006-10-26	33.72	33.78	33.51	33.77	2016300
2006-10-27	33.66	33.71	33.55	33.63	829900
2006-10-30	33.50	33.61	33.43	33.44	1657400
2006-10-31	33.45	33.51	33.22	33.30	1331500
2006-11-01	33.25	33.57	33.01	33.06	1867200
2006-11-02	32.96	33.27	32.96	33.24	1797800
2006-11-03	33.30	33.37	33.04	33.07	735000
2006-11-06	33.20	33.53	33.06	33.47	896900
2006-11-07	33.43	33.83	33.43	33.73	957800
2006-11-08	33.32	33.32	33.07	33.22	2985100
2006-11-09	33.07	33.19	32.28	32.44	4776400
2006-11-10	32.37	32.54	32.26	32.49	1914500
2006-11-13	32.32	32.70	32.32	32.55	1603300
2006-11-14	32.41	32.85	32.38	32.82	2427800
2006-11-15	32.77	33.12	32.72	32.98	1415900
2006-11-16	32.97	33.19	32.97	33.12	801400
2006-11-17	33.03	33.23	33.03	33.22	1078200
2006-11-20	33.22	33.29	33.07	33.14	1454500
2006-11-21	33.22	33.22	33.02	33.09	1509900
2006-11-22	33.06	33.19	33.02	33.16	1215000
2006-11-24	33.01	33.08	32.98	33.02	118700
2006-11-27	32.94	32.98	32.69	32.80	1512900
2006-11-28	32.74	32.95	32.74	32.87	1389200
2006-11-29	32.93	33.12	32.91	33.10	1137700
2006-11-30	33.15	33.36	33.13	33.26	1195400
2006-12-01	33.30	33.36	33.03	33.23	833400
2006-12-04	32.89	33.14	32.89	33.07	1611400
2006-12-05	33.13	33.25	33.03	33.20	1009100
2006-12-06	33.17	33.28	33.02	33.25	1639600
2006-12-07	33.26	33.43	33.16	33.18	605000
2006-12-08	33.15	33.32	33.02	33.24	827600
2006-12-11	33.30	33.36	33.19	33.31	348900
2006-12-12	33.32	33.32	33.15	33.32	1073900
2006-12-13	33.30	33.44	33.22	33.25	720200
2006-12-14	33.42	33.59	33.31	33.42	1075700
2006-12-15	33.30	33.48	33.27	33.41	709400
2006-12-18	33.48	33.57	33.40	33.48	1903800
2006-12-19	33.40	33.70	33.40	33.65	1605100
2006-12-20	33.66	33.79	33.60	33.67	1349000
2006-12-21	33.62	33.74	33.52	33.58	498800
2006-12-22	33.64	33.64	33.35	33.44	275000
2006-12-26	33.40	33.47	33.34	33.46	432700
2006-12-27	33.57	33.65	33.56	33.62	817800
2006-12-28	33.62	33.69	33.51	33.58	281600
2006-12-29	33.44	33.64	33.33	33.49	315900
2007-01-03	33.70	33.85	33.34	33.50	1806100
2007-01-04	33.70	33.99	33.54	33.88	1701900
2007-01-05	33.91	33.91	33.61	33.69	1529200
2007-01-08	33.75	33.80	33.52	33.73	1609900
2007-01-09	33.92	33.92	33.65	33.69	934800
2007-01-10	33.69	33.81	33.52	33.75	526300
2007-01-11	33.73	34.12	33.70	34.12	3075100
2007-01-12	34.15	34.33	34.08	34.28	1293200
2007-01-16	34.36	34.38	34.22	34.36	651000
2007-01-17	34.40	34.68	34.29	34.56	2826700
2007-01-18	34.62	34.75	34.52	34.66	2561300
2007-01-19	34.65	34.79	34.62	34.67	1521400
2007-01-22	34.73	34.92	34.40	34.46	5078500
2007-01-23	34.40	34.48	34.19	34.30	2029300
2007-01-24	34.35	34.58	34.26	34.60	3488200
2007-01-25	34.55	34.55	34.37	34.40	3214300
2007-01-26	34.25	34.35	34.06	34.18	2592700
2007-01-29	34.25	34.30	34.13	34.19	1967500
2007-01-30	34.34	34.38	34.23	34.38	1187600
2007-01-31	34.38	34.57	34.29	34.51	1685900
2007-02-01	34.65	34.83	34.61	34.80	2628200
2007-02-02	34.87	34.90	34.66	34.73	1197600
2007-02-05	34.73	34.78	34.58	34.72	3132600
2007-02-06	34.73	34.74	34.53	34.67	2216100
2007-02-07	34.63	34.72	34.57	34.69	1572700
2007-02-08	34.63	34.72	33.70	34.64	1345800
2007-02-09	34.73	34.73	34.45	34.54	2625700
2007-02-12	34.50	34.52	34.35	34.42	1421023
2007-02-13	34.40	34.54	34.40	34.53	1295034
2007-02-14	34.51	34.74	34.51	34.71	2023308
2007-02-15	34.75	34.89	34.68	34.87	1134100
2007-02-16	34.65	34.77	34.65	34.76	1294300
2007-02-20	34.66	34.80	34.66	34.74	739000
2007-02-21	34.66	34.68	34.55	34.59	975800
2007-02-22	34.64	34.65	34.44	34.48	1374700
2007-02-23	34.51	34.51	34.30	34.43	898000
2007-02-26	34.47	34.56	34.40	34.53	1881409
2007-02-27	34.27	34.34	33.16	33.48	3057900
2007-02-28	33.55	33.98	33.55	33.68	2330100
2007-03-01	33.43	33.72	33.11	33.56	2406631
2007-03-02	33.50	33.67	33.26	33.26	2559100
2007-03-05	33.10	33.45	32.98	33.09	1745200
2007-03-06	33.29	33.54	33.00	33.44	2897500
2007-03-07	33.35	33.60	33.29	33.45	1175800
2007-03-08	33.58	33.96	33.50	33.56	1161000
2007-03-09	33.75	33.80	33.54	33.63	1147300
2007-03-12	33.67	33.73	33.48	33.63	2443700
2007-03-13	33.55	33.65	33.08	33.08	3381500
2007-03-14	33.19	33.27	32.89	33.21	3423800
2007-03-15	33.17	33.30	33.11	33.29	1382000
2007-03-16	33.26	33.27	33.04	33.20	859200
2007-03-19	33.23	33.46	33.15	33.46	782467
2007-03-20	33.32	33.65	33.32	33.63	2088929
2007-03-21	33.60	34.03	33.48	33.97	1889100
2007-03-22	34.01	34.10	33.90	34.09	1667000
2007-03-23	34.00	34.33	33.40	33.92	1487458
2007-03-26	34.02	34.02	33.73	33.97	961500
2007-03-27	33.90	33.90	33.67	33.73	2973100
2007-03-28	33.70	33.75	33.50	33.50	2763592
2007-03-29	33.59	33.70	33.46	33.66	2708128
2007-03-30	33.65	33.87	33.36	33.65	3073850
2007-04-02	33.80	33.89	33.72	33.83	1188800
2007-04-03	34.00	34.27	33.93	34.18	982487
2007-04-04	34.20	34.40	34.10	34.38	922590
2007-04-05	34.36	34.65	34.36	34.62	1102376
2007-04-09	34.62	34.64	34.52	34.63	1307677
2007-04-10	34.55	34.69	34.50	34.68	1422350
2007-04-11	34.65	34.67	34.43	34.53	2447510
2007-04-12	34.48	34.97	34.37	34.92	1072437
2007-04-13	35.18	35.45	35.16	35.43	2666677
2007-04-16	35.53	35.77	35.49	35.77	3204802
2007-04-17	35.94	36.00	35.87	35.88	2848940
2007-04-18	35.84	35.88	35.59	35.87	2173891
2007-04-19	35.78	36.09	35.70	36.02	3099383
2007-04-20	36.15	36.23	36.04	36.16	2496655
2007-04-23	36.27	36.28	36.10	36.20	1399882
2007-04-24	36.23	36.29	36.06	36.20	1031130
2007-04-25	36.23	36.38	35.75	36.31	1995175
2007-04-26	36.33	36.51	36.29	36.35	1129338
2007-04-27	36.32	36.34	36.16	36.23	842717
2007-04-30	36.33	36.33	36.10	36.11	1364416
2007-05-01	36.06	36.24	36.03	36.19	2680857
2007-05-02	36.32	36.46	36.20	36.42	1347803
2007-05-03	36.42	36.55	36.36	36.50	1303256
2007-05-04	37.04	37.05	36.45	36.70	942300
2007-05-07	36.74	36.78	36.70	36.78	2263072
2007-05-08	36.72	36.72	36.54	36.64	1927305
2007-05-09	36.70	36.81	36.61	36.76	1841061
2007-05-10	36.66	36.66	36.03	36.11	1367349
2007-05-11	36.01	36.30	35.96	36.25	1189280
2007-05-14	36.27	36.48	36.21	36.21	1162567
2007-05-15	36.15	36.43	36.15	36.17	2288210
2007-05-16	36.44	36.62	36.34	36.58	3063738
2007-05-17	36.49	36.49	36.35	36.44	1415400
2007-05-18	36.52	36.64	36.41	36.59	693667
2007-05-21	36.62	36.71	36.58	36.67	1768642
2007-05-22	36.80	36.81	36.52	36.65	1101374
2007-05-23	36.80	36.94	36.69	36.78	1724445
2007-05-24	36.68	36.87	36.60	36.64	1955819
2007-05-25	36.58	36.74	36.55	36.62	997900
2007-05-29	36.65	36.70	36.53	36.64	1565593
2007-05-30	36.61	36.65	36.36	36.65	3189990
2007-05-31	36.71	36.80	36.62	36.73	1386600
2007-06-01	36.74	36.82	36.64	36.77	3572230
2007-06-04	36.60	36.77	36.60	36.70	1749120
2007-06-05	36.59	36.65	36.43	36.61	1685280
2007-06-06	36.54	36.54	36.20	36.27	3136326
2007-06-07	35.94	36.20	35.65	35.73	3281173
2007-06-08	35.39	35.91	35.39	35.85	1995520
2007-06-11	35.77	36.04	35.77	35.86	1267350
2007-06-12	35.75	35.90	35.57	35.60	2087300
2007-06-13	35.93	35.93	35.53	35.89	2145000
2007-06-14	36.02	36.06	35.51	35.99	1747400
2007-06-15	36.10	36.15	35.95	36.07	1221500
2007-06-18	36.01	36.03	35.80	35.86	984400
2007-06-19	35.91	35.99	35.83	35.86	1631963
2007-06-20	36.06	36.06	35.36	35.41	1913600
2007-06-21	35.36	35.51	35.16	35.51	1597900
2007-06-22	35.29	35.38	34.88	34.97	3168610
2007-06-25	34.97	35.26	34.79	34.91	2120600
2007-06-26	35.08	35.33	35.01	35.09	1172800
2007-06-27	35.00	35.38	34.93	35.38	5263601
2007-06-28	35.32	35.54	35.31	35.41	1713750
2007-06-29	35.36	35.46	34.96	35.31	1731500
2007-07-02	35.42	35.70	34.80	35.51	1264103
2007-07-03	35.65	35.65	35.54	35.57	671718
2007-07-05	35.48	35.62	35.38	35.56	3255574
2007-07-06	35.49	35.64	35.43	35.64	977730
2007-07-09	35.65	35.67	35.44	35.53	1264800
2007-07-10	35.39	35.51	35.15	35.23	1916690
2007-07-11	35.19	35.45	35.18	35.45	1717891
2007-07-12	35.39	36.03	35.39	36.01	863550
2007-07-13	35.94	36.04	35.82	35.92	1806650
2007-07-16	35.88	36.00	35.88	35.96	1388274
2007-07-17	35.80	35.93	35.77	35.85	1450300
2007-07-18	35.76	35.76	35.49	35.75	2247200
2007-07-19	35.67	35.70	35.42	35.56	1332531
2007-07-20	35.44	35.50	35.11	35.23	2122319
2007-07-23	35.54	35.72	35.42	35.50	1916087
2007-07-24	35.39	35.54	35.05	35.14	2853223
2007-07-25	35.36	35.99	34.94	35.12	2130400
2007-07-26	34.89	34.94	34.26	34.40	3470370
2007-07-27	34.27	34.61	33.58	33.58	3412003
2007-07-30	33.68	34.01	33.60	34.00	2987829
2007-07-31	34.47	34.50	33.62	33.63	2694110
2007-08-01	33.57	34.00	33.48	33.86	4001543
2007-08-02	33.88	34.30	33.88	34.15	2386201
2007-08-03	34.17	34.31	33.67	33.68	4094655
2007-08-06	33.84	34.49	33.84	34.34	3421526
2007-08-07	34.29	34.79	34.27	34.50	1754300
2007-08-08	34.60	34.90	34.45	34.90	2438073
2007-08-09	34.50	34.76	34.05	34.08	2228400
2007-08-10	33.88	34.12	33.62	33.90	2373232
2007-08-13	34.12	34.36	34.00	34.00	2071000
2007-08-14	34.19	34.20	33.69	33.72	1358700
2007-08-15	33.70	34.14	33.56	33.64	2001100
2007-08-16	33.28	33.72	32.94	33.65	3455600
2007-08-17	34.40	34.40	33.39	33.73	1859150
2007-08-20	33.92	34.03	33.68	33.89	1554852
2007-08-21	33.79	34.05	33.73	33.98	1559109
2007-08-22	34.09	34.20	33.97	34.15	2742800
2007-08-23	34.23	34.44	34.14	34.37	6065200
2007-08-24	34.30	34.58	34.22	34.58	4721600
2007-08-27	34.46	34.55	34.34	34.34	741500
2007-08-28	34.34	34.36	33.88	33.99	1447900
2007-08-29	34.00	34.34	33.86	34.24	1300100
2007-08-30	34.14	34.44	34.14	34.24	1152300
2007-08-31	34.49	34.66	34.34	34.40	1085200
2007-09-04	34.51	34.82	34.49	34.70	896400
2007-09-05	34.63	34.69	34.44	34.63	868200
2007-09-06	34.61	34.86	34.54	34.74	2101200
2007-09-07	34.43	34.70	34.22	34.37	2286100
2007-09-10	34.40	34.53	34.19	34.40	1057700
2007-09-11	34.49	34.72	34.37	34.66	864300
2007-09-12	34.67	34.94	34.64	34.81	1213100
2007-09-13	35.07	35.14	34.89	34.89	889500
2007-09-14	35.00	35.00	34.71	34.79	1140200
2007-09-17	34.71	34.80	34.47	34.68	2763000
2007-09-18	34.67	35.31	34.65	35.30	2328624
2007-09-19	35.44	35.67	35.35	35.44	1623600
2007-09-20	35.48	35.63	35.33	35.40	1046300
2007-09-21	35.44	35.52	35.40	35.45	1371400
2007-09-24	35.32	35.46	35.27	35.38	1385100
2007-09-25	35.32	35.43	35.21	35.26	1824300
2007-09-26	35.37	35.59	35.33	35.46	751700
2007-09-27	35.66	35.66	35.47	35.60	822600
2007-09-28	35.53	35.61	35.28	35.35	1069200
2007-10-01	35.50	35.89	35.48	35.89	8321930
2007-10-02	35.90	35.98	35.56	35.69	2193700
2007-10-03	35.72	35.83	35.54	35.83	1216700
2007-10-04	35.82	36.04	35.79	35.79	1037800
2007-10-05	36.01	36.25	35.96	36.25	1831191
2007-10-08	36.16	36.21	35.98	36.00	783600
2007-10-09	36.18	36.30	36.05	36.30	473500
2007-10-10	36.30	36.36	36.19	36.36	1435032
2007-10-11	36.38	36.39	35.97	36.05	4141900
2007-10-12	36.12	36.25	36.00	36.25	1450300
2007-10-15	36.20	36.39	35.70	35.86	2198300
2007-10-16	35.80	35.83	35.53	35.59	3103000
2007-10-17	35.95	35.95	35.37	35.62	2439900
2007-10-18	35.23	35.86	35.23	35.63	1320500
2007-10-19	35.61	35.65	35.18	35.20	1611200
2007-10-22	34.95	35.20	34.82	35.20	1972000
2007-10-23	35.23	35.61	35.19	35.61	2164500
2007-10-24	35.48	35.49	34.97	35.35	3290700
2007-10-25	35.09	35.62	35.09	35.56	2067400
2007-10-26	34.76	35.74	34.76	35.68	920401
2007-10-29	35.76	35.86	35.68	35.83	839400
2007-10-30	35.71	35.88	35.69	35.79	1220650
2007-10-31	34.90	36.10	34.90	36.01	1654539
2007-11-01	36.01	36.08	35.44	35.51	2415498
2007-11-02	35.40	35.62	35.22	35.41	2411015
2007-11-05	35.41	35.73	35.16	35.39	2652979
2007-11-06	35.34	35.58	35.03	35.58	1337399
2007-11-07	35.87	35.87	34.77	34.77	2126002
2007-11-08	34.19	35.11	34.19	35.00	3631756
2007-11-09	34.14	35.35	34.14	34.91	3258713
2007-11-12	34.03	35.42	34.03	35.00	2365966
2007-11-13	34.96	35.58	34.96	35.46	3230866
2007-11-14	35.49	35.76	35.33	35.60	2512455
2007-11-15	35.22	35.75	35.22	35.38	2425915
2007-11-16	35.50	35.63	35.30	35.54	2116399
2007-11-19	35.60	35.60	35.21	35.34	1725003
2007-11-20	35.67	35.67	35.06	35.41	3843043
2007-11-21	34.97	35.23	34.62	34.62	2262584
2007-11-23	34.68	35.28	34.68	35.18	1331126
2007-11-26	35.50	35.50	34.89	34.91	2070704
2007-11-27	35.41	35.70	34.70	35.36	2117071
2007-11-28	35.87	36.37	35.61	36.20	1808885
2007-11-29	35.77	36.43	35.56	36.42	5502179
2007-11-30	36.50	36.58	36.34	36.47	2469439
2007-12-03	36.83	36.83	36.17	36.24	1649808
2007-12-04	35.73	36.38	35.66	36.23	1344434
2007-12-05	36.58	36.60	36.30	36.52	1904000
2007-12-06	36.27	36.80	36.27	36.77	2719954
2007-12-07	36.70	36.82	36.63	36.75	3442869
2007-12-10	36.65	36.82	36.57	36.82	1115792
2007-12-11	36.55	36.80	36.01	36.25	2244614
2007-12-12	37.89	37.89	35.96	36.27	2767821
2007-12-13	35.83	36.25	35.80	36.25	2107401
2007-12-14	35.67	36.09	35.67	35.70	1130564
2007-12-17	35.59	35.83	35.32	35.32	1637737
2007-12-18	35.99	35.99	35.41	35.59	2168414
2007-12-19	35.36	35.78	35.36	35.57	1663013
2007-12-20	35.49	35.78	35.49	35.78	2094560
2007-12-21	35.99	35.99	35.73	35.87	2064086
2007-12-24	35.76	36.01	35.76	35.99	510223
2007-12-26	36.07	36.07	35.77	35.95	1036995
2007-12-27	35.98	35.99	35.53	35.58	989007
2007-12-28	35.83	35.83	35.43	35.44	1060400
2007-12-31	35.86	35.86	35.20	35.31	1497268
2008-01-02	35.63	35.63	34.71	34.94	6611269
2008-01-03	35.28	35.30	35.03	35.15	2544382
2008-01-04	34.89	35.16	34.76	34.79	3270508
2008-01-07	34.82	35.58	34.82	35.48	5457840
2008-01-08	35.66	36.39	35.57	35.77	6231188
2008-01-09	36.02	36.43	35.89	36.41	8323325
2008-01-10	36.33	36.56	36.14	36.36	5622259
2008-01-11	36.28	36.61	36.18	36.47	3495961
2008-01-14	36.41	36.49	36.14	36.19	4276447
2008-01-15	36.08	36.09	35.68	35.78	5242473
2008-01-16	35.53	36.28	35.53	35.87	4217230
2008-01-17	36.02	36.37	35.15	35.18	6972058
2008-01-18	35.32	35.32	34.47	34.67	7714806
2008-01-22	34.20	34.50	30.36	33.41	9254146
2008-01-23	32.77	33.65	32.46	33.65	10737892
2008-01-24	33.78	33.78	33.25	33.52	5734831
2008-01-25	33.97	33.97	32.54	32.99	6073671
2008-01-28	33.21	33.41	32.87	33.41	5296753
2008-01-29	33.61	33.61	33.39	33.50	2396965
2008-01-30	33.54	33.62	33.11	33.14	3951853
2008-01-31	32.81	33.70	32.81	33.70	3974315
2008-02-01	33.37	33.89	33.37	33.86	3571156
2008-02-04	33.75	34.10	33.75	33.98	2793094
2008-02-05	33.73	33.87	33.29	33.36	4460030
2008-02-06	33.63	33.70	33.34	33.45	3089392
2008-02-07	33.34	33.52	33.12	33.32	2785758
2008-02-08	33.19	33.29	32.92	33.11	2769013
2008-02-11	32.89	33.06	32.76	33.01	2631293
2008-02-12	33.40	33.55	33.15	33.49	2420103
2008-02-13	33.53	33.71	33.35	33.44	2114069
2008-02-14	33.50	33.67	33.16	33.30	2708703
2008-02-15	33.01	33.36	33.00	33.33	2759953
2008-02-19	33.33	33.77	33.33	33.75	2804350
2008-02-20	33.26	33.65	33.14	33.65	3062015
2008-02-21	34.14	34.15	33.02	33.30	2438832
2008-02-22	33.30	33.37	32.69	33.37	2672879
2008-02-25	33.27	33.80	33.26	33.80	2575229
2008-02-26	33.73	33.92	33.49	33.50	3024510
2008-02-27	33.56	33.75	33.47	33.65	3035846
2008-02-28	33.40	33.40	33.17	33.26	4668804
2008-02-29	33.05	33.07	32.63	32.80	4110888
2008-03-03	32.65	32.82	32.60	32.79	2418890
2008-03-04	32.51	32.85	32.50	32.83	3206787
2008-03-05	32.76	33.00	32.45	32.77	3494298
2008-03-06	32.81	32.81	32.04	32.11	2623476
2008-03-07	32.10	32.10	31.62	31.74	3992523
2008-03-10	31.66	31.80	30.79	31.00	2871402
2008-03-11	30.90	31.62	30.66	31.30	3730083
2008-03-12	31.19	31.45	31.12	31.30	3182700
2008-03-13	30.93	31.52	30.62	31.26	4518529
2008-03-14	31.32	31.78	30.46	30.68	5051853
2008-03-17	30.08	30.86	30.00	30.64	4885567
2008-03-18	31.09	31.78	30.77	31.60	6180644
2008-03-19	31.41	31.91	30.51	31.19	7359676
2008-03-20	31.51	31.51	30.95	31.09	2021974
2008-03-24	31.43	31.70	31.23	31.50	2458688
2008-03-25	31.49	31.70	31.38	31.56	3434689
2008-03-26	31.41	31.43	31.25	31.25	2507131
2008-03-27	31.44	31.56	31.12	31.41	5658180
2008-03-28	31.67	31.67	31.14	31.33	2423890
2008-03-31	30.79	31.17	30.62	31.17	3496815
2008-04-01	31.30	31.72	31.07	31.67	3015115
2008-04-02	31.76	31.77	31.41	31.45	1405736
2008-04-03	31.47	31.53	31.31	31.35	1899950
2008-04-04	31.28	31.89	31.28	31.60	2810641
2008-04-07	31.99	32.05	31.79	31.96	3393552
2008-04-08	31.90	31.92	31.75	31.85	1641608
2008-04-09	31.84	31.88	31.55	31.70	1668448
2008-04-10	31.68	32.07	31.62	31.95	1917434
2008-04-11	31.88	31.93	31.45	31.53	3177571
2008-04-14	31.49	31.56	31.31	31.39	1089664
2008-04-15	31.47	31.53	31.25	31.36	2110446
2008-04-16	31.45	31.56	31.29	31.53	2732390
2008-04-17	31.43	31.48	31.21	31.33	1481910
2008-04-18	31.75	31.80	31.53	31.63	2282936
2008-04-21	31.52	31.65	31.46	31.53	3293737
2008-04-22	31.37	31.37	31.02	31.20	2659808
2008-04-23	31.26	31.50	31.18	31.30	901659
2008-04-24	31.48	31.66	31.20	31.40	1694097
2008-04-25	31.66	31.87	31.59	31.81	3163610
2008-04-28	31.92	32.05	31.82	32.00	3836066
2008-04-29	31.80	31.80	31.53	31.65	1089823
2008-04-30	31.80	31.86	31.45	31.48	1832984
2008-05-01	31.36	32.06	31.36	32.04	1808908
2008-05-02	32.14	32.19	32.00	32.05	2250225
2008-05-05	32.05	32.06	31.87	31.96	886184
2008-05-06	31.79	32.00	31.67	31.90	1703350
2008-05-07	31.88	32.02	31.47	31.62	2287303
2008-05-08	31.60	31.75	31.50	31.50	2157486
2008-05-09	31.50	31.50	31.26	31.47	1469193
2008-05-12	31.59	31.71	31.45	31.71	1082149
2008-05-13	31.72	31.74	31.41	31.41	1293094
2008-05-14	31.48	31.76	31.48	31.67	1528729
2008-05-15	31.55	31.63	31.40	31.58	1213124
2008-05-16	31.61	31.70	31.47	31.70	1381566
2008-05-19	31.58	31.90	31.54	31.90	2174887
2008-05-20	31.67	31.97	31.65	31.81	1653316
2008-05-21	31.91	32.02	31.50	31.53	2029170
2008-05-22	31.50	31.89	31.46	31.87	995284
2008-05-23	31.59	31.67	31.35	31.35	1328860
2008-05-27	31.33	31.67	31.33	31.48	1597606
2008-05-28	31.51	31.71	31.40	31.45	1394002
2008-05-29	31.42	32.25	31.42	32.13	2288490
2008-05-30	32.12	32.20	31.99	32.08	1456783
2008-06-02	32.04	32.12	31.59	31.70	1672091
2008-06-03	31.82	32.04	31.71	31.91	2668533
2008-06-04	31.88	32.09	31.77	31.92	2460816
2008-06-05	31.95	32.26	31.87	32.20	1914355
2008-06-06	31.93	31.97	31.30	31.42	2634666
2008-06-09	31.41	31.55	31.09	31.25	3173076
2008-06-10	31.05	31.24	30.93	30.95	1942927
2008-06-11	31.02	31.02	30.57	30.64	2322154
2008-06-12	30.75	30.93	30.01	30.38	3137069
2008-06-13	30.85	31.30	30.75	30.86	1882696
2008-06-16	31.02	31.12	30.72	30.96	1597364
2008-06-17	31.25	31.25	30.80	30.88	1496256
2008-06-18	30.82	30.92	30.49	30.53	2383644
2008-06-19	30.25	30.88	30.25	30.57	1779713
2008-06-20	30.46	30.49	29.92	30.00	2037844
2008-06-23	30.22	30.37	30.21	30.22	1360143
2008-06-24	30.24	30.48	30.06	30.33	1782741
2008-06-25	30.37	30.87	30.34	30.67	2678819
2008-06-26	30.37	30.51	29.90	29.97	2324673
2008-06-27	30.11	30.44	30.07	30.25	2161800
2008-06-30	30.08	30.97	30.08	30.58	2441642
2008-07-01	30.19	30.69	30.19	30.60	10508272
2008-07-02	30.81	30.89	30.37	30.50	2258884
2008-07-03	30.53	30.69	30.42	30.52	2497662
2008-07-07	30.49	30.68	30.14	30.44	3816947
2008-07-08	30.29	31.28	30.29	31.25	4317292
2008-07-09	31.29	31.73	31.10	31.25	6234140
2008-07-10	31.37	31.44	30.97	31.30	5928495
2008-07-11	31.09	31.19	30.74	30.90	4324067
2008-07-14	30.93	31.50	30.74	31.01	3421931
2008-07-15	30.80	31.44	30.74	31.23	5179129
2008-07-16	31.50	31.65	31.26	31.50	8097713
2008-07-17	31.65	31.81	31.26	31.72	3847497
2008-07-18	31.79	31.99	31.43	31.70	2858738
2008-07-21	31.70	31.71	31.09	31.29	4387789
2008-07-22	31.06	31.60	30.99	31.50	3187349
2008-07-23	31.63	31.99	31.63	31.71	3801520
2008-07-24	31.65	32.06	31.65	31.67	5173558
2008-07-25	31.72	32.04	31.72	31.98	5850135
2008-07-28	32.34	32.34	31.61	31.61	2640933
2008-07-29	31.84	32.01	31.77	31.93	3637896
2008-07-30	31.94	32.09	31.55	31.85	5642880
2008-07-31	31.93	32.32	31.83	32.15	4034969
2008-08-01	32.07	32.11	31.57	31.68	4288196
2008-08-04	31.88	32.25	31.62	32.07	3126968
2008-08-05	32.40	33.07	32.07	33.02	3274033
2008-08-06	32.77	33.15	32.44	33.15	9166954
2008-08-07	32.76	33.06	32.50	32.75	3833534
2008-08-08	32.66	33.35	32.64	33.32	6504622
2008-08-11	33.47	33.50	33.14	33.35	2849519
2008-08-12	33.28	33.48	33.22	33.28	3521053
2008-08-13	33.18	33.37	33.01	33.30	5973714
2008-08-14	33.08	33.57	32.89	33.28	3494072
2008-08-15	33.21	33.70	33.21	33.61	3045426
2008-08-18	33.74	33.74	33.15	33.33	2169616
2008-08-19	33.16	33.31	32.88	33.18	7032213
2008-08-20	33.08	33.11	32.70	32.97	4168495
2008-08-21	32.73	33.09	32.54	32.76	2710257
2008-08-22	33.04	33.37	32.89	33.31	3494438
2008-08-25	33.06	33.18	32.64	32.77	2074946
2008-08-26	32.76	32.96	32.59	32.73	1344406
2008-08-27	32.76	32.81	32.52	32.78	2616232
2008-08-28	32.83	33.01	32.80	32.97	1667043
2008-08-29	32.97	33.06	32.61	32.61	2408298
2008-09-02	32.90	33.31	32.55	32.55	5185163
2008-09-03	32.65	32.79	32.46	32.74	3011277
2008-09-04	32.51	32.58	31.87	32.02	11658097
2008-09-05	31.66	32.06	31.50	31.85	5803102
2008-09-08	32.39	32.47	32.00	32.38	7643871
2008-09-09	32.51	32.64	31.84	32.10	3408564
2008-09-10	32.02	32.10	31.84	31.97	5238973
2008-09-11	31.50	32.37	31.50	32.10	3970702
2008-09-12	32.21	32.40	32.00	32.40	3869145
2008-09-15	31.80	32.16	31.50	31.50	6297608
2008-09-16	31.23	32.03	31.02	31.45	7326077
2008-09-17	31.01	31.54	30.12	30.95	6844089
2008-09-18	30.67	31.39	30.35	31.35	14902739
2008-09-19	32.74	33.08	31.06	31.55	4820916
2008-09-22	31.26	31.92	30.46	30.80	4334232
2008-09-23	30.73	30.91	30.07	30.07	3318587
2008-09-24	30.34	30.67	30.23	30.35	4029529
2008-09-25	30.38	31.28	30.38	30.90	9256123
2008-09-26	30.75	31.22	30.53	30.84	5521083
2008-09-29	30.46	31.06	29.00	30.15	8689303
2008-09-30	30.27	30.45	29.78	30.05	3309721
2008-10-01	30.10	30.48	30.10	30.25	6053560
2008-10-02	30.25	30.59	29.93	30.30	6353373
2008-10-03	30.60	30.60	29.65	29.65	6814359
2008-10-06	29.40	29.88	27.41	28.54	8544954
2008-10-07	28.72	28.78	27.39	27.85	5060119
2008-10-08	27.03	27.82	26.55	27.35	9958037
2008-10-09	27.64	27.64	25.00	25.25	10773623
2008-10-10	24.10	25.54	22.89	24.14	15960722
2008-10-13	25.68	27.83	25.22	27.05	7756162
2008-10-14	28.45	28.56	26.84	27.60	12535853
2008-10-15	27.37	27.37	24.90	24.90	8958616
2008-10-16	25.63	26.70	24.39	26.20	11304306
2008-10-17	25.62	27.51	25.62	26.10	7742993
2008-10-20	26.45	27.48	26.42	27.15	8094162
2008-10-21	27.10	27.71	27.01	27.07	4888852
2008-10-22	26.75	26.75	25.37	26.40	10562389
2008-10-23	25.81	26.59	24.95	25.79	7834749
2008-10-24	24.23	26.02	24.23	25.70	10636195
2008-10-27	25.21	25.75	24.12	24.60	5929037
2008-10-28	25.43	27.50	24.58	26.15	7073243
2008-10-29	26.30	26.85	25.64	25.97	7502411
2008-10-30	26.28	26.86	25.99	26.58	4828387
2008-10-31	26.63	27.21	26.42	26.60	6100070
2008-11-03	26.67	27.13	26.67	26.80	3951569
2008-11-04	27.40	27.57	27.07	27.15	3883961
2008-11-05	27.11	27.42	26.44	26.75	5999424
2008-11-06	26.50	26.63	25.56	26.10	8637079
2008-11-07	26.06	26.59	25.80	26.43	5676285
2008-11-10	27.12	27.12	26.05	26.24	4835784
2008-11-11	26.22	26.33	25.60	25.77	10627922
2008-11-12	25.42	25.73	24.97	25.20	4237659
2008-11-13	25.02	26.55	24.53	26.55	7599645
2008-11-14	25.88	26.71	25.54	25.54	5996897
2008-11-17	25.08	25.83	25.01	25.10	6151428
2008-11-18	24.91	25.45	24.41	25.27	5928130
2008-11-19	25.41	25.61	24.10	24.25	6997766
2008-11-20	23.98	24.39	22.36	23.56	12781577
2008-11-21	23.27	23.67	21.99	23.59	9508378
2008-11-24	23.70	24.67	23.61	24.06	6283929
2008-11-25	24.69	24.84	24.02	24.22	6164617
2008-11-26	23.76	24.72	23.76	24.60	6608694
2008-11-28	24.74	25.14	24.54	24.92	1595024
2008-12-01	24.80	24.80	23.44	23.64	5771698
2008-12-02	23.91	24.29	23.58	24.25	7442439
2008-12-03	23.96	25.03	23.77	24.83	10260345
2008-12-04	24.54	24.96	24.11	24.36	8388096
2008-12-05	23.88	25.34	23.74	25.19	8018119
2008-12-08	25.94	25.94	25.13	25.39	9152865
2008-12-09	25.26	25.46	24.74	24.99	8474831
2008-12-10	25.21	25.29	24.76	24.92	7121239
2008-12-11	24.72	25.63	24.72	25.07	9031032
2008-12-12	24.73	25.19	24.45	25.12	6547761
2008-12-15	25.53	25.53	24.83	25.07	4292472
2008-12-16	25.39	26.18	25.14	26.06	7632027
2008-12-17	25.74	26.20	25.64	25.90	9335198
2008-12-18	25.94	26.51	25.78	26.09	6011846
2008-12-19	26.26	26.48	25.94	26.09	8949446
2008-12-22	26.20	26.21	25.50	25.55	5075829
2008-12-23	26.03	26.32	25.75	25.92	3210162
2008-12-24	25.84	25.95	25.72	25.83	876877
2008-12-26	25.91	25.99	25.74	25.85	1040404
2008-12-29	25.92	25.96	25.42	25.81	1559310
2008-12-30	25.92	26.39	25.90	26.31	2865698
2008-12-31	26.48	26.71	26.37	26.55	2382995
2009-01-02	26.56	27.23	26.39	27.09	3589070
2009-01-05	27.12	27.12	26.66	26.96	3880603
2009-01-06	27.01	27.08	26.30	26.52	5732079
2009-01-07	26.07	26.50	26.07	26.28	3947269
2009-01-08	26.15	26.43	25.99	26.43	5521646
2009-01-09	26.44	26.50	26.00	26.15	3906385
2009-01-12	26.24	26.25	25.68	25.81	4811669
2009-01-13	25.81	26.18	25.74	26.03	5286115
2009-01-14	25.60	25.87	25.42	25.66	3907528
2009-01-15	25.72	25.93	25.14	25.84	7710771
2009-01-16	26.13	26.28	25.72	26.06	4456584
2009-01-20	26.01	26.31	25.41	25.43	8966915
2009-01-21	25.77	26.06	25.28	25.97	6294301
2009-01-22	25.82	26.22	25.60	26.08	4778875
2009-01-23	25.88	26.18	25.61	26.08	4563259
2009-01-26	26.17	26.31	25.80	25.94	6880948
2009-01-27	26.20	26.70	26.15	26.48	5819156
2009-01-28	26.77	27.07	26.61	26.89	8140521
2009-01-29	26.54	26.82	26.39	26.51	3911086
2009-01-30	26.57	26.61	26.11	26.23	5236179
2009-02-02	26.00	26.69	25.97	26.40	5823066
2009-02-03	26.55	27.29	26.44	27.08	6919062
2009-02-04	27.33	27.48	26.83	26.96	4998157
2009-02-05	26.69	27.25	26.69	27.19	4569844
2009-02-06	27.19	27.55	27.05	27.41	4571741
2009-02-09	27.42	27.44	27.04	27.33	3548968
2009-02-10	27.17	27.22	26.36	26.42	6174094
2009-02-11	26.50	26.79	26.49	26.75	4152552
2009-02-12	26.46	27.06	26.29	27.06	6363499
2009-02-13	27.07	27.07	26.65	26.65	4067587
2009-02-17	26.44	26.56	26.05	26.19	5869372
2009-02-18	26.22	26.33	25.98	26.18	5876026
2009-02-19	26.49	26.50	26.12	26.13	3896719
2009-02-20	25.69	26.13	25.66	25.86	6713185
2009-02-23	25.79	26.07	25.22	25.35	8094039
2009-02-24	25.51	25.80	25.32	25.72	4740884
2009-02-25	25.61	25.63	25.08	25.20	7642677
2009-02-26	25.50	25.50	23.93	23.94	7676331
2009-02-27	23.52	23.83	22.93	22.98	9912645
2009-03-02	23.66	23.66	21.97	21.99	11638724
2009-03-03	22.19	22.48	21.78	21.94	7500923
2009-03-04	22.76	22.83	22.01	22.57	5911158
2009-03-05	22.45	22.69	21.70	21.97	6274108
2009-03-06	22.01	22.29	21.63	22.29	8982489
2009-03-09	22.01	22.32	21.70	21.88	7060130
2009-03-10	22.06	22.71	22.05	22.67	7928690
2009-03-11	22.92	23.03	22.23	22.26	10766486
2009-03-12	22.15	23.42	22.15	23.35	8992018
2009-03-13	23.55	24.28	23.48	24.13	11528774
2009-03-16	24.35	24.46	23.87	23.87	6934746
2009-03-17	23.82	24.29	23.69	24.24	4510712
2009-03-18	24.02	24.74	24.02	24.28	6840171
2009-03-19	24.57	24.57	23.47	23.69	9299663
2009-03-20	23.66	23.90	23.46	23.55	4831649
2009-03-23	23.98	24.50	23.74	24.41	5069859
2009-03-24	24.25	24.51	23.98	24.09	6040756
2009-03-25	24.09	24.53	23.82	24.25	4271674
2009-03-26	24.46	24.62	24.14	24.52	6769735
2009-03-27	24.41	24.62	24.26	24.26	4769721
2009-03-30	24.01	24.22	23.81	24.12	5020229
2009-03-31	24.44	24.68	24.20	24.21	8359159
2009-04-01	23.92	24.34	23.64	24.20	6837195
2009-04-02	24.70	24.70	24.21	24.30	10706487
2009-04-03	24.50	24.54	23.75	23.90	6395639
2009-04-06	23.70	24.28	23.70	24.13	4378369
2009-04-07	23.86	24.13	23.65	23.86	8460540
2009-04-08	24.03	24.17	23.86	24.02	3328708
2009-04-09	24.49	24.49	24.07	24.13	3903719
2009-04-13	24.10	24.44	24.10	24.32	4172676
2009-04-14	24.45	24.48	24.18	24.21	2811958
2009-04-15	24.20	24.45	24.00	24.35	3259798
2009-04-16	24.38	24.63	24.16	24.46	3834030
2009-04-17	24.50	24.85	24.46	24.74	4678699
2009-04-20	24.34	24.73	24.15	24.26	7361205
2009-04-21	24.12	24.37	23.86	24.03	6848866
2009-04-22	23.64	24.01	23.64	23.77	5203175
2009-04-23	23.80	23.81	23.29	23.79	3337294
2009-04-24	23.72	23.98	23.65	23.76	3625482
2009-04-27	24.01	24.19	23.87	24.02	4275826
2009-04-28	24.05	24.36	23.95	24.11	3778006
2009-04-29	24.12	24.40	23.95	24.20	6880750
2009-04-30	24.20	24.52	24.01	24.18	6005941
2009-05-01	24.14	24.24	23.92	24.14	4935206
2009-05-04	24.17	24.63	24.17	24.54	3308921
2009-05-05	24.54	24.83	24.48	24.82	5663214
2009-05-06	25.00	25.00	24.45	24.67	6639722
2009-05-07	24.83	25.38	24.67	25.17	8924761
2009-05-08	25.52	25.67	25.28	25.59	5632899
2009-05-11	25.39	25.40	25.13	25.15	4615497
2009-05-12	25.36	25.67	25.09	25.56	5275445
2009-05-13	25.26	25.82	25.26	25.50	6741261
2009-05-14	25.72	25.75	25.45	25.53	4524983
2009-05-15	25.60	25.60	25.17	25.33	5882650
2009-05-18	25.41	25.58	25.14	25.58	4691871
2009-05-19	25.50	25.58	25.31	25.39	6561247
2009-05-20	25.42	25.79	25.42	25.49	8416098
2009-05-21	25.35	25.49	24.99	25.26	4996769
2009-05-22	25.28	25.40	25.07	25.29	3655612
2009-05-26	25.19	25.66	24.89	25.52	4412869
2009-05-27	25.55	25.60	25.22	25.26	4591008
2009-05-28	25.21	25.59	25.14	25.39	5719960
2009-05-29	25.36	25.84	25.29	25.83	6549104
2009-06-01	26.02	26.10	25.80	26.00	7528980
2009-06-02	25.94	26.33	25.82	26.16	6533381
2009-06-03	25.99	26.14	25.88	26.10	5920613
2009-06-04	26.12	26.16	25.64	25.74	20046503
2009-06-05	25.56	25.99	25.43	25.79	9662350
2009-06-08	25.66	25.70	25.24	25.51	6260064
2009-06-09	25.64	25.64	25.31	25.38	5337605
2009-06-10	25.62	25.66	25.10	25.27	6176722
2009-06-11	25.24	25.79	25.22	25.54	6493237
2009-06-12	25.54	25.88	25.40	25.63	17595696
2009-06-15	25.36	25.56	24.84	24.84	15870452
2009-06-16	24.88	25.30	24.86	24.94	6354412
2009-06-17	24.98	25.65	24.98	25.51	7463246
2009-06-18	25.56	26.16	25.49	26.00	10436720
2009-06-19	26.24	26.39	25.97	26.08	10601793
2009-06-22	25.90	25.90	25.54	25.61	6224387
2009-06-23	25.78	25.79	25.46	25.53	6001527
2009-06-24	25.71	25.81	25.49	25.66	4161464
2009-06-25	25.73	26.52	25.57	26.37	8134479
2009-06-26	26.40	26.48	26.10	26.37	4967678
2009-06-29	26.32	26.56	26.09	26.53	4266173
2009-06-30	26.47	26.55	26.11	26.31	5413975
2009-07-01	26.46	26.46	26.24	26.38	5536335
2009-07-02	26.10	26.25	25.75	25.75	4989840
2009-07-06	25.59	25.98	25.54	25.95	5551558
2009-07-07	26.01	26.19	25.84	25.85	7325519
2009-07-08	26.08	26.26	25.98	26.09	5311922
2009-07-09	26.20	26.20	25.65	25.76	5232574
2009-07-10	25.70	25.90	25.58	25.64	3640055
2009-07-13	25.78	26.14	25.58	26.09	4616458
2009-07-14	25.96	26.29	25.96	26.21	4204696
2009-07-15	26.37	26.44	26.03	26.44	5320649
2009-07-16	26.45	26.70	26.36	26.61	5610249
2009-07-17	26.69	26.69	26.40	26.53	5463024
2009-07-20	26.60	26.65	26.33	26.59	3614911
2009-07-21	26.82	27.03	26.70	26.98	5665652
2009-07-22	26.99	27.11	26.77	26.88	7369613
2009-07-23	26.95	27.57	26.82	27.42	6627472
2009-07-24	27.52	27.94	27.35	27.90	4141404
2009-07-27	27.90	28.05	27.68	27.88	4663749
2009-07-28	27.89	28.13	27.83	28.07	5460100
2009-07-29	27.86	28.16	27.86	28.05	4113045
2009-07-30	28.49	28.53	28.06	28.09	5080442
2009-07-31	28.00	28.32	27.87	27.87	5961598
2009-08-03	28.02	28.20	27.77	28.04	8180175
2009-08-04	27.93	28.11	27.90	28.11	4449830
2009-08-05	28.16	28.16	27.67	27.71	4502073
2009-08-06	27.71	27.86	27.38	27.51	7179000
2009-08-07	27.63	27.90	27.58	27.63	5144060
2009-08-10	27.68	27.90	27.53	27.85	4903603
2009-08-11	27.92	28.00	27.74	27.81	4956141
2009-08-12	27.89	28.12	27.66	27.96	5316774
2009-08-13	28.04	28.06	27.62	27.93	7561766
2009-08-14	27.99	28.06	27.59	27.93	5772371
2009-08-17	27.58	27.99	27.58	27.82	7542912
2009-08-18	27.99	27.99	27.64	27.80	4171549
2009-08-19	27.77	28.20	27.64	28.19	5693145
2009-08-20	28.21	28.42	28.10	28.39	4320777
2009-08-21	28.51	28.85	28.44	28.68	4980222
2009-08-24	28.85	28.89	28.63	28.88	6184305
2009-08-25	28.85	29.07	28.81	28.88	4663106
2009-08-26	28.81	29.08	28.75	28.89	6038127
2009-08-27	28.89	28.98	28.59	28.88	4339645
2009-08-28	28.97	29.03	28.47	28.67	5794534
2009-08-31	28.50	28.77	28.38	28.62	5478083
2009-09-01	28.62	28.73	28.10	28.16	7560534
2009-09-02	28.16	28.35	28.06	28.22	5343622
2009-09-03	28.33	28.33	27.96	28.09	4183185
2009-09-04	28.23	28.54	28.17	28.49	6434899
2009-09-08	28.60	28.61	28.23	28.36	6484497
2009-09-09	28.40	28.76	28.36	28.69	4642536
2009-09-10	28.73	28.91	28.58	28.91	4851324
2009-09-11	28.90	28.99	28.79	28.92	5387183
2009-09-14	28.69	29.06	28.69	29.03	3940118
2009-09-15	29.03	29.09	28.77	28.77	5797625
2009-09-16	28.83	29.03	28.71	29.03	5152631
2009-09-17	28.86	29.07	28.86	29.01	5022211
2009-09-18	29.00	29.01	28.76	28.76	6988096
2009-09-21	28.67	29.09	28.67	29.04	4603031
2009-09-22	29.10	29.16	28.79	28.95	3830631
2009-09-23	28.91	29.00	28.54	28.54	4193934
2009-09-24	28.69	28.71	28.40	28.51	5083948
2009-09-25	28.44	28.68	28.40	28.53	3526110
2009-09-28	28.64	29.07	28.58	28.84	4043696
2009-09-29	28.87	29.05	28.75	28.88	6430199
2009-09-30	28.97	28.97	28.45	28.67	7155978
2009-10-01	28.69	28.69	28.24	28.26	7926925
2009-10-02	28.07	28.29	28.06	28.15	5992960
2009-10-05	28.12	28.39	27.99	28.33	4785580
2009-10-06	28.40	28.63	28.19	28.56	7127794
2009-10-07	28.53	28.63	28.42	28.58	4128488
2009-10-08	28.74	28.82	28.56	28.61	4539304
2009-10-09	28.60	28.91	28.58	28.88	5196467
2009-10-12	28.84	29.08	28.84	29.02	3940060
2009-10-13	28.93	28.93	28.68	28.74	4488794
2009-10-14	28.97	29.21	28.76	29.18	10170127
2009-10-15	29.13	29.32	29.06	29.26	6474180
2009-10-16	29.17	29.30	29.05	29.24	5617204
2009-10-19	29.26	29.55	29.17	29.49	5105477
2009-10-20	29.55	29.55	29.14	29.21	4748841
2009-10-21	29.20	29.26	28.81	28.83	9425011
2009-10-22	28.77	29.14	28.59	29.01	5381798
2009-10-23	29.11	29.11	28.61	28.71	6078336
2009-10-26	28.80	28.97	28.34	28.40	7267987
2009-10-27	28.48	28.70	28.37	28.52	8489634
2009-10-28	28.48	28.59	28.20	28.23	9471551
2009-10-29	28.28	28.51	28.18	28.48	5806682
2009-10-30	28.39	28.59	28.03	28.07	6954937
2009-11-02	28.08	28.41	28.04	28.19	6993378
2009-11-03	28.10	28.27	28.03	28.20	4974026
2009-11-04	28.25	28.91	28.25	28.56	8205232
2009-11-05	28.78	29.10	28.74	29.03	6651653
2009-11-06	28.97	29.19	28.85	29.16	5297597
2009-11-09	29.33	29.68	29.19	29.65	4541728
2009-11-10	29.60	29.88	29.56	29.85	3583310
2009-11-11	29.96	30.02	29.68	29.89	5100098
2009-11-12	29.78	30.00	29.65	29.72	3450331
2009-11-13	29.69	29.96	29.67	29.78	3706901
2009-11-16	29.96	30.28	29.77	30.08	3769310
2009-11-17	30.12	30.21	29.99	30.16	8409083
2009-11-18	30.26	30.36	30.01	30.33	4640937
2009-11-19	30.25	30.25	29.86	30.18	8943145
2009-11-20	30.13	30.42	30.04	30.39	4254777
2009-11-23	30.57	30.87	30.53	30.67	4317247
2009-11-24	30.75	31.00	30.60	30.91	6797063
2009-11-25	30.98	31.10	30.85	31.10	6534277
2009-11-27	30.64	30.94	30.35	30.79	3394233
2009-11-30	30.83	30.83	30.57	30.68	5203068
2009-12-01	30.76	31.22	30.76	31.22	5944852
2009-12-02	31.17	31.29	31.00	31.15	4983245
2009-12-03	31.24	31.32	30.93	31.00	7722772
2009-12-04	31.20	31.40	30.86	30.98	6784293
2009-12-07	30.98	31.29	30.91	30.94	4296695
2009-12-08	30.81	30.95	30.65	30.70	5625346
2009-12-09	30.74	30.96	30.65	30.96	6328287
2009-12-10	31.07	31.35	31.04	31.28	6752409
2009-12-11	31.28	31.42	31.23	31.28	5955049
2009-12-14	31.51	31.65	31.40	31.57	4646440
2009-12-15	31.57	31.58	31.39	31.58	4171618
2009-12-16	31.68	31.76	31.42	31.42	6069656
2009-12-17	31.15	31.41	30.96	31.13	16427942
2009-12-18	31.02	31.15	30.88	31.13	10356073
2009-12-21	30.94	31.62	30.93	31.42	9174879
2009-12-22	31.39	31.64	31.39	31.56	3957630
2009-12-23	31.65	31.65	31.44	31.46	3457381
2009-12-24	31.50	31.52	31.36	31.46	2198422
2009-12-28	31.59	31.64	31.44	31.62	6543809
2009-12-29	31.64	31.76	31.54	31.58	10151051
2009-12-30	31.48	31.60	31.40	31.49	3636937
2009-12-31	31.51	31.53	31.07	31.07	3510935
2010-01-04	31.47	31.62	31.27	31.61	5580847
2010-01-05	31.56	31.67	31.30	31.30	5428534
2010-01-06	31.30	31.62	31.30	31.62	4883537
2010-01-07	31.50	31.73	31.43	31.73	6114696
2010-01-08	31.79	31.81	31.56	31.78	4284802
2010-01-11	31.95	32.00	31.82	31.96	4177636
2010-01-12	31.82	31.91	31.61	31.73	5791359
2010-01-13	31.81	32.25	31.80	32.15	8056066
2010-01-14	32.21	32.45	32.09	32.44	7801316
2010-01-15	32.32	32.50	32.03	32.22	9692305
2010-01-19	32.33	33.01	32.33	33.00	17753701
2010-01-20	33.11	33.16	32.47	32.72	16706113
2010-01-21	32.71	32.87	31.98	32.01	15058407
2010-01-22	31.91	32.23	31.60	31.66	13220942
2010-01-25	31.98	31.98	31.63	31.66	7485568
2010-01-26	31.54	31.64	31.31	31.48	9292529
2010-01-27	31.37	31.75	31.33	31.70	13239721
2010-01-28	31.80	31.84	31.41	31.50	12893017
2010-01-29	31.60	31.69	31.28	31.28	11901913
2010-02-01	31.33	31.55	31.20	31.46	6471171
2010-02-02	31.55	32.12	31.38	32.11	9894023
2010-02-03	32.00	32.03	31.58	31.68	5967340
2010-02-04	31.42	31.53	30.86	30.88	10027637
2010-02-05	30.79	30.98	30.27	30.83	14325819
2010-02-08	30.85	30.95	30.59	30.68	6971447
2010-02-09	31.07	31.20	30.68	30.92	8632861
2010-02-10	30.95	30.95	30.49	30.73	7047222
2010-02-11	30.53	31.04	30.49	30.94	4335547
2010-02-12	30.71	30.93	30.50	30.87	6966723
2010-02-16	31.18	31.18	30.82	31.14	5786055
2010-02-17	31.25	31.54	31.20	31.38	10161538
2010-02-18	31.39	31.55	31.31	31.53	5326502
2010-02-19	31.43	31.60	31.35	31.53	4369235
2010-02-22	31.64	31.64	31.24	31.44	6989659
2010-02-23	31.35	31.47	31.08	31.14	4313801
2010-02-24	31.23	31.43	31.12	31.37	4352047
2010-02-25	31.15	31.39	31.00	31.39	5437890
2010-02-26	31.44	31.57	31.32	31.40	8794422
2010-03-01	31.40	31.81	31.40	31.70	6249889
2010-03-02	31.75	31.94	31.71	31.81	5321041
2010-03-03	31.96	31.96	31.63	31.68	5066760
2010-03-04	31.72	31.74	31.46	31.58	10135582
2010-03-05	31.65	32.02	31.61	32.02	5832149
2010-03-08	32.03	32.03	31.82	31.83	4370672
2010-03-09	31.73	31.89	31.69	31.81	4838882
2010-03-10	31.83	31.94	31.78	31.83	4063399
2010-03-11	31.82	32.08	31.65	32.08	6034456
2010-03-12	32.13	32.13	31.76	31.84	4899613
2010-03-15	31.84	32.05	31.78	32.05	5500038
2010-03-16	32.05	32.16	31.93	32.14	5493979
2010-03-17	32.12	32.23	32.00	32.15	11159635
2010-03-18	32.15	32.46	32.07	32.37	7126249
2010-03-19	32.34	32.45	32.13	32.25	8386636
2010-03-22	32.30	32.69	32.30	32.46	7909169
2010-03-23	32.42	32.62	32.35	32.62	5713416
2010-03-24	32.56	32.60	32.27	32.27	6314971
2010-03-25	32.51	32.51	32.11	32.14	5120512
2010-03-26	32.22	32.22	31.84	31.90	6810906
2010-03-29	31.99	32.24	31.98	32.24	4818677
2010-03-30	32.24	32.28	32.11	32.24	3440007
2010-03-31	32.19	32.28	31.99	32.13	4834345
2010-04-01	32.30	32.37	32.13	32.31	5602828
2010-04-05	32.34	32.42	32.17	32.22	4655597
2010-04-06	32.13	32.26	32.12	32.20	3978807
2010-04-07	32.20	32.20	31.91	32.06	4733117
2010-04-08	31.96	32.02	31.83	31.94	4562158
2010-04-09	31.99	32.12	31.94	32.08	4154965
2010-04-12	32.04	32.18	31.98	31.99	4513461
2010-04-13	31.93	32.09	31.84	32.02	7279142
2010-04-14	32.04	32.04	31.79	31.91	6331127
2010-04-15	31.93	31.95	31.73	31.82	5119532
2010-04-16	31.78	31.87	31.48	31.63	8929887
2010-04-19	31.63	31.92	31.52	31.89	11269978
2010-04-20	32.00	32.05	31.85	31.96	5741226
2010-04-21	31.98	31.98	31.28	31.40	13931349
2010-04-22	31.24	31.25	30.84	31.04	11010043
2010-04-23	31.04	31.38	30.84	31.35	10974808
2010-04-26	31.40	31.48	30.99	31.02	7321483
2010-04-27	30.95	31.18	30.61	30.66	10691977
2010-04-28	30.88	30.99	30.60	30.86	10333269
2010-04-29	31.02	31.47	31.02	31.28	10236382
2010-04-30	31.37	31.43	30.88	30.88	12506785
2010-05-03	30.88	31.16	30.86	31.03	5629630
2010-05-04	30.89	31.14	30.72	30.85	14483320
2010-05-05	30.49	31.01	30.40	30.95	9627694
2010-05-06	30.85	30.94	28.53	30.12	21647694
2010-05-07	30.14	30.14	29.34	29.72	18182036
2010-05-10	30.24	30.83	30.24	30.52	13168460
2010-05-11	30.31	30.76	30.24	30.46	8829206
2010-05-12	30.72	30.73	30.42	30.71	6115778
2010-05-13	30.60	30.70	30.38	30.38	6874546
2010-05-14	30.21	30.35	29.73	29.97	13544077
2010-05-17	30.04	30.09	29.52	29.97	11950984
2010-05-18	30.17	30.22	29.70	29.73	11648255
2010-05-19	29.54	29.91	29.48	29.66	12608717
2010-05-20	29.25	29.40	28.72	28.73	15949340
2010-05-21	28.42	28.88	28.25	28.80	16465017
2010-05-24	28.68	29.04	28.52	28.73	10310835
2010-05-25	28.14	28.61	27.97	28.61	16411637
2010-05-26	28.78	28.90	28.40	28.43	12620331
2010-05-27	28.67	29.01	28.67	29.01	9438451
2010-05-28	29.00	29.16	28.77	28.87	13301496
2010-06-01	28.76	29.01	28.50	28.55	11633609
2010-06-02	28.80	29.20	28.56	29.17	10510170
2010-06-03	29.17	29.43	29.13	29.34	8442427
2010-06-04	28.89	28.97	28.38	28.48	11034632
2010-06-07	28.52	28.80	28.44	28.44	9478668
2010-06-08	28.45	28.55	28.16	28.51	10570947
2010-06-09	28.55	28.71	28.28	28.38	8428601
2010-06-10	28.65	28.99	28.65	28.92	6967866
2010-06-11	28.84	29.21	28.83	29.16	7042167
2010-06-14	29.25	29.48	29.20	29.21	6416381
2010-06-15	29.35	29.73	29.34	29.71	4921170
2010-06-16	29.62	29.86	29.55	29.82	5576834
2010-06-17	29.87	29.87	29.56	29.86	5710784
2010-06-18	29.76	29.76	29.49	29.55	6962819
2010-06-21	29.86	29.93	29.35	29.50	7458576
2010-06-22	29.53	29.74	29.17	29.21	7226366
2010-06-23	29.23	29.28	28.94	29.09	6431090
2010-06-24	28.96	29.13	28.84	28.88	10191904
2010-06-25	28.88	29.16	28.78	29.01	8439192
2010-06-28	29.03	29.20	28.78	28.96	6556177
2010-06-29	28.66	28.72	28.27	28.43	15076556
2010-06-30	28.29	28.56	28.14	28.20	9503318
2010-07-01	28.15	28.15	27.49	27.96	23346150
2010-07-02	28.01	28.22	27.87	28.03	10103377
2010-07-06	28.22	28.39	27.94	28.17	11668284
2010-07-07	28.20	28.75	28.06	28.72	8794482
2010-07-08	28.82	29.03	28.76	28.96	7165160
2010-07-09	29.02	29.04	28.88	29.03	4261565
2010-07-12	28.97	29.08	28.87	28.98	5026113
2010-07-13	29.15	29.38	29.15	29.20	5439206
2010-07-14	29.11	29.26	28.96	29.20	5958259
2010-07-15	29.19	29.36	29.01	29.29	4599085
2010-07-16	29.15	29.33	28.64	28.68	9790085
2010-07-19	28.80	28.92	28.68	28.81	5391838
2010-07-20	28.48	28.74	28.32	28.73	8178386
2010-07-21	28.72	28.81	28.20	28.26	14343380
2010-07-22	28.54	28.73	28.33	28.44	10500777
2010-07-23	28.43	28.50	28.17	28.43	8860509
2010-07-26	28.55	28.89	28.46	28.84	10261500
2010-07-27	28.90	28.97	28.74	28.87	6226140
2010-07-28	28.82	28.91	28.43	28.48	9662866
2010-07-29	28.64	28.83	28.32	28.46	10543874
2010-07-30	28.20	28.69	28.09	28.57	7539378
2010-08-02	28.88	29.13	28.87	29.11	11736208
2010-08-03	29.15	29.46	29.15	29.35	10271129
2010-08-04	29.37	29.68	29.32	29.64	9461307
2010-08-05	29.54	29.65	29.42	29.65	4285072
2010-08-06	29.36	29.74	29.28	29.71	8894112
2010-08-09	29.90	29.90	29.64	29.79	4061668
2010-08-10	29.58	29.98	29.46	29.86	8698112
2010-08-11	29.45	29.49	29.05	29.09	13216568
2010-08-12	28.86	29.29	28.79	29.21	9555624
2010-08-13	29.02	29.21	28.97	29.10	4342821
2010-08-16	28.93	29.03	28.73	28.95	4643297
2010-08-17	29.12	29.46	29.04	29.35	7185947
2010-08-18	29.30	29.53	29.12	29.31	4410010
2010-08-19	29.15	29.20	28.68	28.77	8736175
2010-08-20	28.73	28.76	28.49	28.67	5606176
2010-08-23	28.85	29.07	28.77	28.80	6570764
2010-08-24	28.49	28.50	28.09	28.18	12139289
2010-08-25	28.06	28.58	28.02	28.46	10713408
2010-08-26	28.61	28.61	28.17	28.28	6570093
2010-08-27	28.36	28.58	28.00	28.57	7200619
2010-08-30	28.57	28.60	28.21	28.21	5837462
2010-08-31	28.17	28.32	28.04	28.10	8756197
2010-09-01	28.37	28.80	28.37	28.75	10353821
2010-09-02	28.80	28.95	28.72	28.90	6006224
2010-09-03	29.00	29.19	28.99	29.17	6608037
2010-09-07	29.14	29.14	28.94	29.00	3957088
2010-09-08	28.96	29.25	28.95	29.16	6854800
2010-09-09	29.37	29.56	29.34	29.47	6310170
2010-09-10	29.47	29.80	29.47	29.77	5455447
2010-09-13	29.93	29.98	29.69	29.84	5951255
2010-09-14	29.74	30.06	29.71	29.94	8386634
2010-09-15	29.87	30.23	29.83	30.22	4894130
2010-09-16	30.05	30.15	29.95	30.10	4915031
2010-09-17	30.05	30.14	29.88	29.94	6039968
2010-09-20	30.07	30.40	29.97	30.34	5468757
2010-09-21	30.34	30.52	30.23	30.36	7579723
2010-09-22	30.33	30.54	30.29	30.41	5875526
2010-09-23	30.22	30.46	30.19	30.25	8156824
2010-09-24	30.49	30.68	30.45	30.66	5575197
2010-09-27	30.66	30.66	30.41	30.43	4840522
2010-09-28	30.50	30.74	30.30	30.68	5635409
2010-09-29	30.57	30.69	30.46	30.57	7966256
2010-09-30	30.68	30.88	30.38	30.49	8680350
2010-10-01	30.71	30.75	30.33	30.49	8792777
2010-10-04	30.47	30.54	30.11	30.19	6194567
2010-10-05	30.60	30.80	30.44	30.75	6791375
2010-10-06	30.68	30.79	30.53	30.63	5801338
2010-10-07	30.75	30.84	30.60	30.69	6051970
2010-10-08	30.71	30.85	30.63	30.77	3683604
2010-10-11	30.75	30.84	30.68	30.79	2452325
2010-10-12	30.73	30.94	30.60	30.86	3194548
2010-10-13	30.99	31.18	30.91	31.08	3325585
2010-10-14	31.04	31.18	30.88	31.02	5113907
2010-10-15	31.09	31.24	30.95	31.15	5880541
2010-10-18	31.19	31.45	31.14	31.44	7162317
2010-10-19	31.19	31.19	30.70	30.85	8832943
2010-10-20	30.92	31.28	30.84	31.14	5494631
2010-10-21	31.27	31.37	30.99	31.22	5984029
2010-10-22	31.32	31.32	31.15	31.26	4671838
2010-10-25	31.40	31.64	31.37	31.40	6532506
2010-10-26	31.33	31.33	31.16	31.31	4007635
2010-10-27	31.19	31.25	30.93	31.12	5492397
2010-10-28	31.30	31.41	31.13	31.30	5006964
2010-10-29	31.22	31.27	31.05	31.17	6751202
2010-11-01	31.34	31.50	31.01	31.17	6945507
2010-11-02	31.42	31.50	31.39	31.47	5305789
2010-11-03	31.57	31.57	31.17	31.49	8271378
2010-11-04	31.72	31.73	31.55	31.64	7898382
2010-11-05	31.71	31.71	31.33	31.45	10245648
2010-11-08	31.41	31.55	31.30	31.37	7745074
2010-11-09	31.46	31.46	31.17	31.24	7484086
2010-11-10	31.28	31.28	30.93	31.23	6534442
2010-11-11	31.08	31.34	31.00	31.32	5827796
2010-11-12	31.13	31.18	30.89	30.93	6763853
2010-11-15	31.04	31.11	30.89	30.94	4181889
2010-11-16	30.74	30.84	30.40	30.49	12298394
2010-11-17	30.54	30.66	30.48	30.54	5812573
2010-11-18	30.72	31.04	30.63	30.97	5721510
2010-11-19	30.94	31.02	30.82	31.00	5078032
2010-11-22	30.96	31.04	30.71	31.01	7405162
2010-11-23	30.69	30.75	30.55	30.56	9032710
2010-11-24	30.68	30.87	30.68	30.85	5593756
2010-11-26	30.69	30.73	30.54	30.58	2863585
2010-11-29	30.40	30.61	30.14	30.55	7439127
2010-11-30	30.22	30.46	30.18	30.27	8216835
2010-12-01	30.61	30.90	30.61	30.85	8573870
2010-12-02	30.90	31.09	30.84	31.09	5519236
2010-12-03	30.96	31.11	30.94	31.09	7771971
2010-12-06	30.98	31.02	30.86	30.89	5092159
2010-12-07	31.11	31.13	30.87	30.91	6939969
2010-12-08	30.95	30.99	30.79	30.94	5221950
2010-12-09	31.04	31.04	30.89	30.99	3670291
2010-12-10	31.04	31.32	31.04	31.29	5730084
2010-12-13	31.36	31.49	31.30	31.34	9561427
2010-12-14	31.45	31.74	31.44	31.66	5587590
2010-12-15	31.54	31.77	31.53	31.56	5817076
2010-12-16	31.57	31.79	31.44	31.78	5071784
2010-12-17	31.62	31.67	31.44	31.67	6012508
2010-12-20	31.74	31.76	31.53	31.66	3241704
2010-12-21	31.69	31.71	31.58	31.58	2948581
2010-12-22	31.57	31.67	31.54	31.67	2645951
2010-12-23	31.61	31.70	31.61	31.65	2875664
2010-12-27	31.60	31.62	31.49	31.59	835149
2010-12-28	31.58	31.66	31.52	31.61	1652538
2010-12-29	31.65	31.69	31.59	31.62	1991857
2010-12-30	31.58	31.60	31.49	31.51	3877200
2010-12-31	31.54	31.57	31.43	31.50	3908415
2011-01-03	31.67	31.99	31.66	31.79	6877747
2011-01-04	31.85	31.92	31.72	31.89	4160906
2011-01-05	31.77	32.02	31.77	31.96	7962760
2011-01-06	32.01	32.11	31.97	32.09	4966764
2011-01-07	32.12	32.12	31.89	32.07	6201111
2011-01-10	31.92	32.05	31.88	31.98	4483170
2011-01-11	32.06	32.19	32.01	32.14	3356196
2011-01-12	32.28	32.36	32.18	32.31	2886045
2011-01-13	32.22	32.22	32.05	32.14	7414518
2011-01-14	32.08	32.18	32.06	32.18	3907414
2011-01-18	32.19	32.31	32.17	32.30	8160055
2011-01-19	32.33	32.33	31.96	32.08	9936342
2011-01-20	32.07	32.22	31.95	32.16	8815095
2011-01-21	32.26	32.33	32.15	32.19	8079682
2011-01-24	32.18	32.27	32.12	32.15	3711418
2011-01-25	32.04	32.24	32.03	32.15	8002411
2011-01-26	32.18	32.23	32.08	32.11	7671704
2011-01-27	32.15	32.25	32.05	32.19	6874020
2011-01-28	32.21	32.25	31.58	31.61	11096034
2011-01-31	31.77	31.77	31.56	31.68	9021600
2011-02-01	31.81	32.29	31.81	32.25	13057332
2011-02-02	32.15	32.18	32.04	32.14	4627637
2011-02-03	32.03	32.25	31.79	32.18	6316295
2011-02-04	32.25	32.34	32.07	32.33	4380091
2011-02-07	32.32	32.38	32.25	32.28	9145278
2011-02-08	32.25	32.39	32.25	32.37	5162266
2011-02-09	32.28	32.37	32.20	32.30	4933378
2011-02-10	32.19	32.36	32.18	32.31	4383268
2011-02-11	32.17	32.46	32.14	32.38	4342048
2011-02-14	32.44	32.49	32.31	32.49	9054840
2011-02-15	32.37	32.45	32.29	32.42	5502353
2011-02-16	32.50	32.71	32.47	32.59	4258653
2011-02-17	32.51	32.76	32.45	32.73	8771985
2011-02-18	32.71	32.85	32.65	32.81	4583119
2011-02-22	32.48	32.63	32.23	32.31	12072431
2011-02-23	32.22	32.32	31.99	32.00	9818612
2011-02-24	31.94	32.18	31.87	32.11	9071522
2011-02-25	32.21	32.37	32.14	32.31	6129151
2011-02-28	32.43	32.71	32.31	32.67	15415499
2011-03-01	32.77	32.81	32.40	32.41	10264593
2011-03-02	32.36	32.57	32.31	32.51	11750613
2011-03-03	32.71	33.20	32.71	33.18	11736386
2011-03-04	33.16	33.23	32.90	33.14	8822723
2011-03-07	33.21	33.21	32.68	32.88	8393376
2011-03-08	32.90	33.16	32.78	33.06	5819427
2011-03-09	33.05	33.20	32.94	33.11	8018083
2011-03-10	32.85	32.92	32.56	32.59	12788812
2011-03-11	32.59	32.79	32.47	32.70	8036203
2011-03-14	32.55	32.75	32.40	32.54	7612978
2011-03-15	31.99	32.32	31.84	32.16	12933520
2011-03-16	32.11	32.12	31.44	31.60	20909387
2011-03-17	31.92	32.06	31.81	31.97	10336150
2011-03-18	32.16	32.22	31.89	31.97	16715155
2011-03-21	32.21	32.50	32.17	32.24	8786428
2011-03-22	32.35	32.41	32.20	32.22	6418512
2011-03-23	32.16	32.27	31.95	32.20	7350105
2011-03-24	32.32	32.63	32.20	32.58	10606171
2011-03-25	32.58	32.81	32.57	32.67	5284749
2011-03-28	32.68	32.74	32.65	32.66	3930114
2011-03-29	32.63	32.86	32.59	32.85	4032862
2011-03-30	33.01	33.26	33.01	33.09	5168426
2011-03-31	33.07	33.23	33.02	33.11	3284618
2011-04-01	33.23	33.35	33.17	33.28	3934582
2011-04-04	33.39	33.55	33.39	33.48	4287635
2011-04-05	33.35	33.43	33.29	33.33	4332907
2011-04-06	33.43	33.51	33.36	33.40	3956633
2011-04-07	33.32	33.48	33.23	33.34	7039389
2011-04-08	33.40	33.50	33.23	33.32	6910415
2011-04-11	33.42	33.59	33.42	33.51	8928736
2011-04-12	33.37	33.60	33.37	33.47	6205349
2011-04-13	33.46	33.57	33.37	33.44	4451089
2011-04-14	33.42	33.68	33.29	33.62	8318619
2011-04-15	33.79	34.01	33.75	33.92	9762948
2011-04-18	33.70	33.70	33.35	33.54	7612281
2011-04-19	33.60	33.84	33.54	33.82	5456938
2011-04-20	34.18	34.28	34.07	34.15	7125839
2011-04-21	34.36	34.45	34.13	34.25	4834454
2011-04-25	34.14	34.32	34.11	34.29	6363883
2011-04-26	34.34	34.74	34.34	34.69	5849271
2011-04-27	34.65	35.14	34.63	35.08	8748286
2011-04-28	35.08	35.28	35.05	35.26	5221046
2011-04-29	35.33	35.35	35.19	35.24	11660051
2011-05-02	35.48	35.67	35.43	35.60	14847248
2011-05-03	35.52	35.60	35.33	35.51	11296957
2011-05-04	35.46	35.54	35.29	35.48	9466824
2011-05-05	35.42	35.55	35.15	35.25	11723403
2011-05-06	35.51	35.67	35.36	35.50	7422964
2011-05-09	35.32	35.74	35.32	35.70	9030532
2011-05-10	35.74	35.93	35.64	35.92	7772366
2011-05-11	35.96	36.05	35.67	35.86	13494830
2011-05-12	35.73	36.20	35.63	36.19	7883408
2011-05-13	36.25	36.34	35.89	36.08	10093787
2011-05-16	36.00	36.28	35.93	36.14	7558373
2011-05-17	35.97	36.16	35.89	36.14	7883058
2011-05-18	36.20	36.45	36.08	36.42	5667670
2011-05-19	36.57	36.57	36.17	36.34	17064689
2011-05-20	36.36	36.36	35.93	36.04	11715353
2011-05-23	35.66	35.74	35.51	35.67	27913192
2011-05-24	35.66	35.72	35.53	35.57	10177464
2011-05-25	35.41	35.71	35.41	35.62	7246442
2011-05-26	35.54	35.71	35.33	35.67	6588232
2011-05-27	35.67	35.72	35.52	35.69	7043592
2011-05-31	35.95	36.12	35.81	36.11	10185875
2011-06-01	35.99	36.08	35.58	35.61	12042415
2011-06-02	35.62	35.62	35.39	35.53	7604108
2011-06-03	35.13	35.39	35.13	35.19	12026671
2011-06-06	35.09	35.18	34.93	34.98	6513633
2011-06-07	35.23	35.35	35.03	35.05	8213678
2011-06-08	35.01	35.15	34.94	35.09	6631077
2011-06-09	35.17	35.63	35.11	35.46	6970952
2011-06-10	35.32	35.32	34.78	34.81	17102515
2011-06-13	34.79	35.14	34.79	34.98	10150665
2011-06-14	35.25	35.42	35.15	35.28	8585711
2011-06-15	35.13	35.24	34.72	34.80	15194077
2011-06-16	34.81	34.96	34.63	34.86	10648923
2011-06-17	34.98	35.07	34.66	34.77	17370258
2011-06-20	34.70	35.16	34.65	35.12	8445182
2011-06-21	35.26	35.42	35.16	35.34	12641550
2011-06-22	35.29	35.37	35.11	35.13	7642316
2011-06-23	35.00	35.13	34.63	35.09	19459332
2011-06-24	35.08	35.08	34.62	34.68	11041954
2011-06-27	34.75	34.95	34.54	34.86	6268107
2011-06-28	34.93	35.44	34.89	35.35	9300153
2011-06-29	35.54	35.54	35.32	35.42	6541611
2011-06-30	35.57	35.63	35.45	35.53	11835754
2011-07-01	35.53	35.98	35.51	35.96	10374814
2011-07-05	35.99	35.99	35.74	35.86	6410500
2011-07-06	35.80	36.01	35.80	35.96	6900059
2011-07-07	36.12	36.12	35.80	35.94	7400035
2011-07-08	35.70	35.82	35.57	35.78	6741168
2011-07-11	35.47	35.54	35.20	35.29	11117123
2011-07-12	35.27	35.64	35.17	35.29	5988704
2011-07-13	35.47	35.77	35.33	35.43	8597038
2011-07-14	35.50	35.62	35.28	35.37	9443576
2011-07-15	35.42	35.43	35.01	35.19	9994797
2011-07-18	35.07	35.10	34.67	34.93	8569317
2011-07-19	35.00	35.32	34.92	35.24	9930596
2011-07-20	35.29	35.31	34.99	35.12	6808333
2011-07-21	35.47	35.79	35.36	35.65	14622882
2011-07-22	35.63	35.66	35.44	35.59	7642685
2011-07-25	35.28	35.46	35.18	35.22	6821029
2011-07-26	35.19	35.21	34.90	34.94	8696679
2011-07-27	34.78	34.80	34.29	34.33	13037632
2011-07-28	34.31	34.68	34.25	34.30	13788358
2011-07-29	34.01	34.36	33.79	34.12	18230530
2011-08-01	34.45	34.45	33.19	33.54	27608492
2011-08-02	33.31	33.44	32.79	32.82	23052087
2011-08-03	32.82	32.88	32.20	32.88	23351138
2011-08-04	32.42	32.56	31.57	31.57	26524160
2011-08-05	31.81	32.28	31.04	31.81	34270806
2011-08-08	31.18	31.54	30.17	30.18	35749887
2011-08-09	30.56	31.37	29.64	31.28	33607102
2011-08-10	30.90	31.12	29.91	29.96	31686372
2011-08-11	30.07	31.73	30.02	31.33	23576676
2011-08-12	31.56	31.93	31.32	31.64	14175842
2011-08-15	31.93	32.24	31.71	32.19	22841270
2011-08-16	31.99	32.36	31.79	32.14	16553741
2011-08-17	32.23	32.54	31.89	32.17	12656549
2011-08-18	31.53	31.60	30.84	31.11	14270382
2011-08-19	30.82	31.49	30.77	31.03	18010235
2011-08-22	31.52	31.59	30.97	31.06	11777101
2011-08-23	31.13	32.05	31.06	32.02	12479410
2011-08-24	31.90	32.41	31.85	32.39	11762506
2011-08-25	32.31	32.43	31.73	31.84	15550722
2011-08-26	31.66	32.35	31.05	32.24	12478868
2011-08-29	32.60	33.09	32.56	33.06	11473837
2011-08-30	33.01	33.37	32.71	33.17	11804636
2011-08-31	33.34	33.63	33.13	33.40	10386090
2011-09-01	33.39	33.75	33.11	33.18	9624991
2011-09-02	32.66	32.95	32.38	32.45	11320833
2011-09-06	31.70	32.57	31.64	32.53	44453189
2011-09-07	32.92	33.32	32.78	33.31	10855653
2011-09-08	33.09	33.43	32.89	32.95	9131334
2011-09-09	32.59	32.63	31.82	31.97	16098446
2011-09-12	31.58	32.11	31.49	32.08	13393123
2011-09-13	32.16	32.48	31.99	32.41	11253458
2011-09-14	32.52	33.08	32.07	32.72	14000296
2011-09-15	32.96	33.04	32.50	33.02	12105171
2011-09-16	32.95	33.11	32.70	33.02	11865724
2011-09-19	32.53	32.83	32.44	32.71	11645967
2011-09-20	32.83	33.35	32.65	33.01	10829656
2011-09-21	33.03	33.08	32.10	32.12	14044858
2011-09-22	31.32	31.64	31.09	31.47	26669915
2011-09-23	31.28	31.68	31.17	31.48	17981481
2011-09-26	31.74	32.04	31.37	32.00	13336816
2011-09-27	32.51	32.88	32.34	32.49	14318915
2011-09-28	32.61	32.66	31.88	31.93	15071983
2011-09-29	32.34	32.57	31.67	32.14	12782811
2011-09-30	31.80	32.34	31.72	31.73	10358210
2011-10-03	31.49	31.93	30.70	30.72	48032043
2011-10-04	30.45	31.08	30.11	31.05	20949738
2011-10-05	31.08	31.57	30.98	31.55	16962401
2011-10-06	31.53	31.93	31.39	31.93	9795423
2011-10-07	31.98	32.14	31.80	31.90	10780833
2011-10-10	32.23	32.68	32.23	32.63	6614941
2011-10-11	32.51	32.64	32.42	32.58	5107411
2011-10-12	32.70	32.92	32.58	32.60	8411012
2011-10-13	32.52	32.68	32.31	32.57	5969968
2011-10-14	32.95	32.95	32.69	32.88	6229330
2011-10-17	32.76	32.80	32.26	32.31	6760755
2011-10-18	32.20	32.80	31.99	32.55	9932527
2011-10-19	32.75	32.88	32.35	32.49	6233463
2011-10-20	32.42	32.64	32.09	32.46	6920419
2011-10-21	32.80	33.16	32.80	33.11	6784645
2011-10-24	33.21	33.62	33.11	33.61	36228334
2011-10-25	33.48	33.52	32.84	32.93	8333303
2011-10-26	33.23	33.49	32.95	33.37	8655618
2011-10-27	34.00	34.27	33.71	34.18	16386570
2011-10-28	33.98	34.32	33.98	34.21	10215289
2011-10-31	33.96	34.06	33.55	33.56	12897859
2011-11-01	32.93	33.32	32.82	32.92	13507214
2011-11-02	33.27	33.31	32.93	33.14	6063714
2011-11-03	33.42	33.56	33.16	33.50	7748334
2011-11-04	33.26	33.36	32.95	33.19	5672408
2011-11-07	33.21	33.64	33.07	33.58	5520143
2011-11-08	33.74	34.02	33.48	33.99	4987544
2011-11-09	33.41	33.51	32.88	33.01	13046964
2011-11-10	33.33	33.64	33.15	33.48	6093238
2011-11-11	33.77	34.17	33.77	34.07	7083967
2011-11-14	33.85	33.99	33.69	33.84	4100149
2011-11-15	33.82	34.02	33.62	33.92	5627421
2011-11-16	33.55	33.81	33.25	33.27	10464672
2011-11-17	33.22	33.25	32.64	32.92	10134159
2011-11-18	33.01	33.05	32.81	32.85	6194673
2011-11-21	32.39	32.47	32.10	32.22	7436574
2011-11-22	32.21	32.45	32.12	32.30	5162052
2011-11-23	32.08	32.08	31.79	31.83	6472358
2011-11-25	31.74	31.96	31.68	31.71	2497579
2011-11-28	32.25	32.62	32.25	32.56	7381192
2011-11-29	32.63	32.90	32.59	32.70	4789862
2011-11-30	33.40	33.92	33.37	33.88	13397084
2011-12-01	33.80	34.12	33.80	33.93	5973050
2011-12-02	34.12	34.16	33.43	33.51	15173381
2011-12-05	33.86	33.99	33.40	33.57	43739090
2011-12-06	33.63	33.92	33.57	33.71	5064387
2011-12-07	33.66	34.12	33.53	33.96	6479719
2011-12-08	33.80	33.87	33.26	33.33	7784509
2011-12-09	33.49	33.89	33.43	33.82	5606006
2011-12-12	33.59	33.67	33.27	33.42	5421451
2011-12-13	33.62	33.81	33.26	33.36	5022818
2011-12-14	33.32	33.50	33.25	33.34	5186732
2011-12-15	33.55	33.80	33.53	33.71	6535291
2011-12-16	33.75	33.75	33.40	33.41	5777223
2011-12-19	33.56	33.80	33.31	33.41	4601638
2011-12-20	33.79	34.16	33.74	34.11	5208816
2011-12-21	34.20	34.38	34.06	34.33	5196890
2011-12-22	34.47	34.59	34.31	34.58	3699830
2011-12-23	34.66	34.84	34.58	34.80	2240243
2011-12-27	34.73	34.96	34.73	34.88	2224070
2011-12-28	34.88	34.88	34.43	34.50	5908161
2011-12-29	34.47	34.81	34.47	34.75	4775363
2011-12-30	34.65	34.87	34.63	34.69	2711530
2012-01-03	35.10	35.26	35.03	35.14	18864221
2012-01-04	35.11	35.13	34.85	34.97	6173983
2012-01-05	34.78	35.11	34.71	35.07	5939682
2012-01-06	35.12	35.21	34.96	35.13	6762440
2012-01-09	35.20	35.22	34.91	35.19	10695298
2012-01-10	35.43	35.53	35.40	35.45	7122237
2012-01-11	35.41	35.54	35.29	35.48	3500955
2012-01-12	35.56	35.62	35.33	35.59	3409115
2012-01-13	35.36	35.46	35.16	35.43	4826746
2012-01-17	35.71	35.87	35.61	35.65	5792817
2012-01-18	35.64	35.86	35.57	35.85	6940372
2012-01-19	35.76	35.89	35.66	35.85	4447515
2012-01-20	35.90	35.96	35.72	35.85	7768838
2012-01-23	35.86	35.92	35.59	35.69	5658175
2012-01-24	35.59	35.82	35.59	35.70	4382133
2012-01-25	35.56	36.02	35.48	35.96	6827190
2012-01-26	36.10	36.10	35.68	35.80	5074496
2012-01-27	35.66	35.94	35.66	35.82	3500667
2012-01-30	35.60	35.79	35.45	35.77	5297788
2012-01-31	35.90	36.13	35.71	35.80	7538662
2012-02-01	35.91	36.32	35.91	36.15	13009192
2012-02-02	36.19	36.19	35.80	36.01	5953322
2012-02-03	36.22	36.27	36.09	36.22	8292409
2012-02-06	36.06	36.15	35.91	36.02	4095364
2012-02-07	35.98	36.19	35.86	36.15	3442136
2012-02-08	36.16	36.19	35.95	36.15	4758290
2012-02-09	36.13	36.15	35.86	35.96	6164476
2012-02-10	35.75	35.85	35.62	35.81	3648007
2012-02-13	35.98	36.17	35.97	36.08	5493762
2012-02-14	36.09	36.25	36.00	36.23	4253103
2012-02-15	36.26	36.32	36.05	36.16	5725264
2012-02-16	36.10	36.40	36.04	36.36	5059891
2012-02-17	36.34	36.36	36.17	36.24	4532294
2012-02-21	36.30	36.34	35.92	35.98	7076975
2012-02-22	35.95	36.09	35.85	35.98	4212267
2012-02-23	36.00	36.07	35.93	36.01	3551574
2012-02-24	36.11	36.24	36.04	36.19	7647137
2012-02-27	36.01	36.34	35.92	36.26	9274065
2012-02-28	36.22	36.46	36.18	36.40	4370212
2012-02-29	36.38	36.48	36.18	36.21	6353827
2012-03-01	36.21	36.42	36.18	36.37	6014044
2012-03-02	36.44	36.44	36.22	36.31	3602672
2012-03-05	36.27	36.42	36.18	36.23	3395746
2012-03-06	36.03	36.12	35.68	35.76	4315935
2012-03-07	35.84	35.96	35.72	35.92	4343107
2012-03-08	36.11	36.41	36.11	36.32	4186388
2012-03-09	36.37	36.60	36.35	36.47	4698178
2012-03-12	36.40	36.54	36.39	36.47	2426577
2012-03-13	36.66	37.01	36.58	36.99	7159385
2012-03-14	36.90	37.06	36.90	36.98	6216971
2012-03-15	36.99	37.10	36.89	37.04	3819861
2012-03-16	36.95	36.99	36.80	36.85	4000270
2012-03-19	36.79	36.90	36.72	36.84	4130750
2012-03-20	36.62	36.77	36.61	36.65	2980582
2012-03-21	36.69	36.72	36.57	36.64	3717857
2012-03-22	36.48	36.59	36.40	36.51	4888194
2012-03-23	36.59	36.66	36.46	36.66	2760532
2012-03-26	36.86	37.26	36.81	37.26	9504577
2012-03-27	37.28	37.48	37.28	37.33	5334958
2012-03-28	37.36	37.49	37.07	37.25	8930585
2012-03-29	37.09	37.37	37.04	37.33	8620651
2012-03-30	37.47	37.66	37.41	37.61	7242821
2012-04-02	37.61	37.84	37.48	37.74	10149189
2012-04-03	37.78	38.00	37.55	37.72	8863069
2012-04-04	37.57	37.63	37.43	37.52	7096895
2012-04-05	37.40	37.55	37.32	37.51	3536294
2012-04-09	37.19	37.22	37.02	37.04	3188564
2012-04-10	37.02	37.11	36.60	36.62	6500192
2012-04-11	36.93	36.96	36.72	36.75	3793531
2012-04-12	36.79	36.99	36.77	36.95	4721876
2012-04-13	36.89	36.89	36.58	36.58	4560677
2012-04-16	36.76	36.76	36.48	36.59	7243205
2012-04-17	36.78	37.16	36.70	37.13	4194637
2012-04-18	37.06	37.14	36.99	37.01	4080229
2012-04-19	37.21	37.39	36.95	37.09	9542746
2012-04-20	37.21	37.48	37.15	37.29	5714547
2012-04-23	36.90	37.05	36.89	37.00	4906722
2012-04-24	37.03	37.21	36.95	37.13	2971108
2012-04-25	37.32	37.58	37.29	37.52	6216388
2012-04-26	37.35	37.56	37.22	37.51	5472670
2012-04-27	37.58	37.70	37.42	37.53	3979396
2012-04-30	37.51	37.63	37.41	37.51	4775087
2012-05-01	37.44	37.75	37.26	37.65	5532509
2012-05-02	37.50	37.61	37.47	37.58	2863251
2012-05-03	37.62	37.62	37.38	37.44	3297100
2012-05-04	37.29	37.32	36.93	36.95	4886358
2012-05-07	36.73	37.16	36.73	37.03	5690190
2012-05-08	36.82	37.12	36.66	37.04	3984408
2012-05-09	36.83	37.02	36.58	36.79	8694811
2012-05-10	36.97	37.20	36.97	37.05	3401534
2012-05-11	36.98	37.30	36.97	37.01	3514116
2012-05-14	36.80	37.04	36.63	36.89	8433738
2012-05-15	36.80	36.94	36.58	36.67	5206145
2012-05-16	36.76	36.90	36.68	36.73	6770622
2012-05-17	36.80	36.81	36.35	36.39	5766802
2012-05-18	36.49	36.50	35.96	36.07	6830625
2012-05-21	36.11	36.45	36.09	36.42	7835830
2012-05-22	36.45	36.66	36.22	36.32	5614344
2012-05-23	36.23	36.34	35.81	36.16	6769768
2012-05-24	36.26	36.51	36.16	36.51	6592327
2012-05-25	36.42	36.62	36.31	36.42	3065789
2012-05-29	36.62	36.75	36.42	36.54	9650042
2012-05-30	36.41	36.43	36.22	36.33	3818102
2012-05-31	36.33	36.41	35.95	36.15	4766290
2012-06-01	35.80	35.90	35.47	35.51	10556685
2012-06-04	35.52	35.67	35.38	35.59	5566744
2012-06-05	35.48	35.88	35.45	35.79	7621864
2012-06-06	35.93	36.35	35.87	36.35	8536378
2012-06-07	36.59	36.60	36.29	36.37	7312652
2012-06-08	36.26	36.63	36.26	36.59	5226235
2012-06-11	36.70	36.77	36.25	36.27	7851484
2012-06-12	36.34	36.61	36.14	36.61	8853920
2012-06-13	36.60	36.90	36.47	36.57	15158934
2012-06-14	36.65	37.22	36.58	37.12	14048389
2012-06-15	37.00	37.15	36.97	37.06	7422606
2012-06-18	37.05	37.31	37.02	37.31	7202243
2012-06-19	37.38	37.75	37.38	37.65	6074481
2012-06-20	37.59	37.73	37.30	37.55	5874291
2012-06-21	37.47	37.64	36.98	37.03	5341055
2012-06-22	37.21	37.49	37.13	37.42	4764057
2012-06-25	36.88	37.12	36.88	36.96	8618134
2012-06-26	37.03	37.19	36.94	37.07	6401509
2012-06-27	37.18	37.60	37.12	37.47	8066837
2012-06-28	37.35	37.41	36.92	37.30	12607264
2012-06-29	37.62	38.03	37.62	38.01	9551121
2012-07-02	38.14	38.15	37.85	38.13	6582544
2012-07-03	38.12	38.22	37.97	38.12	3697140
2012-07-05	38.03	38.06	37.84	37.88	3692437
2012-07-06	37.73	37.78	37.48	37.63	5904269
2012-07-09	37.46	37.89	37.46	37.83	6279535
2012-07-10	38.05	38.05	37.53	37.65	5669760
2012-07-11	37.62	37.69	37.42	37.62	6571962
2012-07-12	37.58	37.83	37.39	37.71	3999508
2012-07-13	37.72	38.19	37.70	38.13	5160964
2012-07-16	38.09	38.24	38.00	38.20	3850592
2012-07-17	38.29	38.77	38.12	38.69	6453864
2012-07-18	38.55	38.84	38.44	38.75	5748677
2012-07-19	38.83	38.84	38.52	38.75	4801770
2012-07-20	38.61	38.70	38.19	38.25	4197444
2012-07-23	37.87	37.90	37.59	37.80	4673970
2012-07-24	37.77	37.81	37.18	37.38	4431101
2012-07-25	37.44	37.62	37.21	37.56	5069047
2012-07-26	37.95	38.10	37.77	37.92	8521140
2012-07-27	38.15	38.90	38.13	38.83	6373160
2012-07-30	38.74	38.82	38.57	38.63	5215340
2012-07-31	38.60	38.76	38.38	38.38	5167020
2012-08-01	38.61	38.70	38.34	38.41	6243838
2012-08-02	38.12	38.30	37.78	38.04	5332079
2012-08-03	38.46	38.72	38.40	38.49	4462567
2012-08-06	38.62	38.63	38.46	38.50	3532248
2012-08-07	38.43	38.53	38.37	38.41	4235680
2012-08-08	38.49	38.61	38.38	38.55	3203491
2012-08-09	38.52	38.66	38.45	38.53	3110252
2012-08-10	38.51	38.72	38.44	38.69	3949057
2012-08-13	38.56	38.64	38.41	38.59	2250993
2012-08-14	38.76	38.77	38.61	38.69	2448620
2012-08-15	38.70	38.89	38.63	38.78	2294566
2012-08-16	38.78	38.78	38.54	38.68	4592765
2012-08-17	38.72	38.72	38.36	38.48	6007793
2012-08-20	38.48	38.61	38.43	38.56	4566484
2012-08-21	38.57	38.75	38.42	38.43	5663432
2012-08-22	38.39	38.54	38.35	38.46	2509774
2012-08-23	38.43	38.51	38.33	38.41	2565280
2012-08-24	38.45	38.84	38.41	38.74	5991150
2012-08-27	38.77	38.94	38.65	38.78	3610940
2012-08-28	38.65	38.85	38.60	38.72	3558889
2012-08-29	38.70	38.99	38.69	38.85	2849145
2012-08-30	38.66	38.81	38.55	38.72	3807997
2012-08-31	38.86	39.05	38.67	38.80	4666233
2012-09-04	38.80	39.02	38.62	38.92	6334389
2012-09-05	38.99	39.08	38.82	38.93	2779798
2012-09-06	39.10	39.56	39.10	39.55	5035575
2012-09-07	39.63	39.66	39.42	39.53	3980884
2012-09-10	39.54	39.57	39.39	39.39	2781239
2012-09-11	39.40	39.52	39.37	39.41	2391976
2012-09-12	39.42	39.54	39.36	39.43	2864129
2012-09-13	39.44	39.91	39.30	39.83	6849317
2012-09-14	39.83	39.89	39.55	39.69	11318608
2012-09-17	39.57	39.90	39.57	39.90	2602484
2012-09-18	39.84	40.08	39.81	40.03	3210575
2012-09-19	40.03	40.21	39.99	40.07	4891081
2012-09-20	40.04	40.24	39.93	40.24	4836470
2012-09-21	40.14	40.32	40.08	40.19	8167402
2012-09-24	40.14	40.38	40.09	40.30	6989908
2012-09-25	40.42	40.68	40.26	40.27	4965211
2012-09-26	40.36	40.45	40.04	40.07	6669029
2012-09-27	40.12	40.40	40.09	40.30	3146042
2012-09-28	40.22	40.23	39.95	40.12	4719529
2012-10-01	40.24	40.61	40.22	40.36	5344459
2012-10-02	40.50	40.65	40.34	40.54	6266513
2012-10-03	40.59	40.91	40.55	40.88	5785918
2012-10-04	40.94	41.27	40.91	41.13	6372156
2012-10-05	41.27	41.34	41.07	41.17	4033473
2012-10-08	41.15	41.19	40.94	41.14	3126011
2012-10-09	40.92	40.99	40.61	40.64	6128341
2012-10-10	40.66	40.66	40.21	40.34	6180362
2012-10-11	40.52	40.64	40.36	40.37	3791824
2012-10-12	40.54	40.63	40.29	40.31	3508304
2012-10-15	40.41	40.92	40.40	40.89	12298049
2012-10-16	41.02	41.33	41.01	41.33	5658160
2012-10-17	41.40	41.40	41.17	41.33	5397903
2012-10-18	41.08	41.36	41.01	41.34	4289213
2012-10-19	41.24	41.33	40.53	40.60	6218469
2012-10-22	40.60	40.68	40.39	40.63	4485754
2012-10-23	40.32	40.32	39.85	40.09	5915582
2012-10-24	40.33	40.38	40.11	40.16	5884353
2012-10-25	40.41	40.58	40.29	40.48	4746260
2012-10-26	40.43	40.52	40.14	40.32	3641148
2012-10-31	40.52	40.58	39.85	40.03	8629874
2012-11-01	39.99	40.48	39.99	40.36	4900541
2012-11-02	40.42	40.55	40.09	40.14	7032989
2012-11-05	40.09	40.25	39.90	40.16	4693806
2012-11-06	40.13	40.45	39.95	40.20	7549181
2012-11-07	39.96	39.97	39.16	39.53	11974923
2012-11-08	39.51	39.55	39.05	39.06	8888981
2012-11-09	38.98	39.43	38.90	39.17	7340637
2012-11-12	39.46	39.54	39.29	39.37	3573718
2012-11-13	39.21	39.65	39.19	39.22	5221677
2012-11-14	39.25	39.38	38.65	38.74	6859173
2012-11-15	38.72	38.80	38.48	38.64	8624518
2012-11-16	38.66	39.04	38.58	38.93	9847020
2012-11-19	39.30	39.36	39.17	39.34	7423705
2012-11-20	39.33	39.57	39.24	39.56	4895679
2012-11-21	39.46	39.67	39.46	39.53	5205640
2012-11-23	39.76	40.03	39.65	40.02	2853329
2012-11-26	39.83	39.86	39.64	39.84	4703867
2012-11-27	39.67	39.89	39.58	39.60	5396605
2012-11-28	39.48	39.94	39.29	39.92	7531137
2012-11-29	40.16	40.27	40.01	40.19	8403341
2012-11-30	40.23	40.32	40.07	40.24	4229009
2012-12-03	40.34	40.50	40.09	40.15	9936955
2012-12-04	40.15	40.37	40.14	40.24	4080358
2012-12-05	40.32	40.55	40.08	40.37	6294331
2012-12-06	40.35	40.44	40.26	40.35	2943845
2012-12-07	40.50	40.51	40.16	40.48	4618968
2012-12-10	40.38	40.72	40.32	40.65	5240833
2012-12-11	40.84	41.18	40.71	41.08	3891178
2012-12-12	41.15	41.30	40.95	41.02	6757567
2012-12-13	40.98	41.05	40.59	40.67	5929162
2012-12-14	40.55	40.68	40.46	40.51	5246261
2012-12-17	40.64	40.84	40.54	40.83	5549075
2012-12-18	40.98	41.21	40.75	41.14	8472467
2012-12-19	41.17	41.17	40.68	40.71	6996892
2012-12-20	40.64	40.78	40.56	40.77	4718618
2012-12-21	40.19	40.37	40.06	40.21	5572851
2012-12-24	40.05	40.18	39.97	40.05	3332679
2012-12-26	40.10	40.12	39.76	39.91	4404164
2012-12-27	39.95	40.05	39.49	39.85	5483696
2012-12-28	39.72	39.84	39.43	39.46	5800918
2012-12-31	39.39	39.95	39.24	39.88	11874038
2013-01-02	40.68	40.70	40.38	40.67	9534414
2013-01-03	40.70	40.73	40.51	40.72	5279563
2013-01-04	40.85	40.98	40.80	40.90	4645816
2013-01-07	40.82	41.08	40.78	41.03	4133025
2013-01-08	41.02	41.20	41.01	41.04	5787234
2013-01-09	41.16	41.49	41.14	41.49	5665183
2013-01-10	41.65	41.83	41.45	41.78	5518773
2013-01-11	41.82	41.88	41.65	41.77	3854058
2013-01-14	41.75	41.88	41.64	41.81	4643577
2013-01-15	41.65	41.80	41.62	41.76	5747511
2013-01-16	41.72	41.80	41.61	41.67	3811904
2013-01-17	41.90	42.16	41.79	42.04	4360840
2013-01-18	42.06	42.19	41.91	42.18	6024374
2013-01-22	42.11	42.31	41.97	42.30	7608809
2013-01-23	42.35	42.43	42.14	42.25	5544749
2013-01-24	42.44	42.66	42.35	42.52	8999775
2013-01-25	42.56	42.87	42.51	42.85	4046115
2013-01-28	42.92	42.96	42.68	42.70	5686552
2013-01-29	42.75	43.23	42.73	43.16	7231172
2013-01-30	43.20	43.29	42.98	43.03	5346616
2013-01-31	42.95	43.06	42.89	42.90	6007228
2013-02-01	43.09	43.33	42.95	43.25	5623553
2013-02-04	43.05	43.08	42.74	42.76	7593373
2013-02-05	42.98	43.32	42.98	43.24	8056206
2013-02-06	43.29	43.32	43.10	43.23	3968855
2013-02-07	43.27	43.28	42.84	43.07	6529250
2013-02-08	43.18	43.39	43.09	43.39	4192521
2013-02-11	43.39	43.39	43.21	43.30	2447854
2013-02-12	43.26	43.38	43.22	43.25	5133589
2013-02-13	43.31	43.33	43.09	43.22	4843271
2013-02-14	43.17	43.39	43.09	43.31	5172500
2013-02-15	43.33	43.45	43.24	43.41	8229915
2013-02-19	43.30	43.69	43.30	43.68	7245100
2013-02-20	43.65	43.74	43.39	43.40	6739598
2013-02-21	43.32	43.33	43.05	43.20	7447119
2013-02-22	43.34	43.43	43.17	43.39	6168076
2013-02-25	43.61	43.73	42.88	42.91	6078647
2013-02-26	43.09	43.13	42.71	43.02	6549050
2013-02-27	43.07	43.63	42.88	43.49	6849830
2013-02-28	43.50	43.79	43.43	43.45	4358704
2013-03-01	43.36	43.79	43.23	43.78	7491484
2013-03-04	43.70	44.03	43.61	44.02	4903475
2013-03-05	44.18	44.48	44.14	44.40	6582697
2013-03-06	44.53	44.60	44.40	44.49	5068391
2013-03-07	44.59	44.66	44.41	44.46	4437564
2013-03-08	44.61	44.67	44.34	44.54	4029272
2013-03-11	44.57	44.77	44.43	44.77	6748677
2013-03-12	44.83	45.00	44.82	44.97	4612306
2013-03-13	44.96	45.02	44.78	44.98	4098226
2013-03-14	45.06	45.10	44.88	45.02	3777683
2013-03-15	44.71	44.84	44.56	44.73	5778847
2013-03-18	44.41	44.68	44.26	44.44	4042019
2013-03-19	44.51	44.61	44.22	44.47	7023217
2013-03-20	44.63	44.94	44.63	44.84	4386909
2013-03-21	44.76	44.84	44.50	44.59	4419927
2013-03-22	44.74	44.93	44.69	44.93	6881354
2013-03-25	45.04	45.10	44.60	44.80	6813367
2013-03-26	44.88	45.35	44.88	45.32	4855716
2013-03-27	45.21	45.58	45.07	45.55	5264633
2013-03-28	45.68	46.04	45.56	46.01	7415614
2013-04-01	45.98	46.11	45.82	46.07	6364648
2013-04-02	46.40	46.79	46.39	46.74	8852217
2013-04-03	46.82	46.87	46.37	46.46	8472813
2013-04-04	46.53	46.93	46.48	46.67	9794535
2013-04-05	46.27	46.42	46.14	46.41	9969225
2013-04-08	46.42	46.45	46.02	46.45	7700538
2013-04-09	46.59	46.82	46.48	46.60	5937565
2013-04-10	46.82	47.43	46.78	47.39	9062040
2013-04-11	47.51	48.01	47.50	47.84	7660436
2013-04-12	47.72	47.99	47.66	47.93	5624163
2013-04-15	47.91	48.00	47.02	47.06	10745250
2013-04-16	47.43	47.75	47.22	47.74	8771790
2013-04-17	47.45	47.66	47.14	47.52	16487661
2013-04-18	47.47	47.51	46.77	46.94	10353594
2013-04-19	47.00	47.64	47.00	47.60	12796638
2013-04-22	47.80	47.96	47.55	47.89	4716652
2013-04-23	48.05	48.38	47.68	48.19	10824797
2013-04-24	48.12	48.13	47.32	47.36	12635825
2013-04-25	47.62	47.68	47.30	47.55	10833971
2013-04-26	47.39	47.65	47.27	47.54	6174845
2013-04-29	47.58	47.86	47.58	47.69	3949921
2013-04-30	47.56	47.56	47.09	47.33	8217853
2013-05-01	46.93	47.28	46.80	46.83	9250641
2013-05-02	47.19	47.45	47.08	47.35	9803265
2013-05-03	47.78	47.91	47.59	47.67	6232752
2013-05-06	47.68	47.71	47.35	47.36	10918925
2013-05-07	47.38	47.56	47.32	47.51	9847370
2013-05-08	47.47	47.79	47.47	47.65	20766140
2013-05-09	47.59	47.91	47.55	47.71	7140268
2013-05-10	47.77	48.23	47.71	48.18	6045052
2013-05-13	48.13	48.59	48.07	48.58	9156362
2013-05-14	48.60	49.11	48.60	49.07	6580730
2013-05-15	49.05	49.61	49.02	49.33	11797392
2013-05-16	49.23	49.31	48.78	48.82	7954011
2013-05-17	48.88	49.14	48.70	49.10	9246613
2013-05-20	49.13	49.17	48.72	48.76	8967778
2013-05-21	48.89	49.36	48.79	49.29	8319063
2013-05-22	49.56	50.40	49.06	49.29	20132443
2013-05-23	48.88	49.43	48.73	49.27	6668420
2013-05-24	49.08	49.20	48.74	49.12	5906747
2013-05-28	49.52	50.06	49.42	49.62	9923717
2013-05-29	49.35	49.35	48.58	48.84	15882063
2013-05-30	48.90	49.36	48.85	49.19	9719568
2013-05-31	48.97	49.20	48.10	48.11	13329915
2013-06-03	48.38	48.44	47.94	48.37	12698196
2013-06-04	48.37	48.58	47.80	48.07	13141366
2013-06-05	48.00	48.31	47.28	47.37	12852069
2013-06-06	47.36	48.06	47.16	48.06	16861951
2013-06-07	48.30	48.76	48.29	48.50	7663411
2013-06-10	48.72	48.77	48.41	48.57	5663612
2013-06-11	48.19	48.67	47.99	48.37	9941618
2013-06-12	48.59	48.81	47.88	47.88	8583249
2013-06-13	47.76	48.68	47.52	48.62	6904889
2013-06-14	48.49	48.84	48.44	48.54	7313967
2013-06-17	48.75	49.03	48.41	48.65	8437356
2013-06-18	48.63	49.10	48.63	49.06	7399674
2013-06-19	49.06	49.13	48.27	48.28	22305659
2013-06-20	48.01	48.01	46.90	47.04	28952064
2013-06-21	47.24	47.59	46.89	47.29	15980563
2013-06-24	46.88	47.29	46.45	46.89	19003306
2013-06-25	47.29	47.32	46.81	47.13	5688249
2013-06-26	47.44	47.99	47.40	47.81	7599911
2013-06-27	48.12	48.26	47.91	47.98	5338162
2013-06-28	47.94	48.16	47.56	47.61	8770653
2013-07-01	47.75	48.26	47.18	47.74	25891976
2013-07-02	47.71	47.92	47.50	47.64	5129291
2013-07-03	47.46	47.73	47.23	47.57	3926691
2013-07-05	47.89	48.23	47.75	48.22	4384370
2013-07-08	48.47	48.63	48.36	48.49	6630278
2013-07-09	48.68	48.75	48.42	48.63	5581286
2013-07-10	48.57	49.11	48.57	48.95	5038140
2013-07-11	49.45	49.64	49.35	49.58	7472105
2013-07-12	49.59	49.89	49.46	49.88	5578146
2013-07-15	50.00	50.00	49.71	49.93	4266159
2013-07-16	49.98	50.05	49.52	49.64	7064052
2013-07-17	49.77	50.02	49.70	49.77	4668543
2013-07-18	49.88	50.09	49.85	49.91	6544691
2013-07-19	49.82	50.60	49.72	50.57	6559527
2013-07-22	50.55	50.92	50.48	50.82	6172734
2013-07-23	50.90	50.92	50.54	50.64	5310827
2013-07-24	50.79	50.86	50.41	50.56	3790092
2013-07-25	50.54	50.82	50.20	50.81	3869044
2013-07-26	50.72	51.16	50.46	51.14	4832666
2013-07-29	51.08	51.21	50.84	50.99	6497366
2013-07-30	51.38	51.48	50.80	51.00	5698836
2013-07-31	51.10	51.44	50.98	51.02	6477233
2013-08-01	51.34	51.50	51.21	51.34	8762390
2013-08-02	51.14	51.36	51.13	51.36	3818538
2013-08-05	51.32	51.46	51.19	51.29	3479786
2013-08-06	51.21	51.37	50.87	51.05	4280243
2013-08-07	50.95	51.18	50.75	51.09	3955205
2013-08-08	51.27	51.33	50.91	51.09	3629491
2013-08-09	50.96	51.23	50.73	50.91	3902427
2013-08-12	50.87	50.87	50.55	50.70	3841760
2013-08-13	50.90	51.01	50.44	50.89	4430147
2013-08-14	50.74	51.02	50.46	50.49	5880713
2013-08-15	50.03	50.18	49.63	49.64	6461320
2013-08-16	49.52	49.62	49.34	49.41	10277847
2013-08-19	49.38	49.75	49.27	49.50	8096296
2013-08-20	49.53	49.84	49.48	49.64	5029928
2013-08-21	49.55	49.80	49.23	49.34	6178360
2013-08-22	49.52	49.75	49.41	49.66	2768516
2013-08-23	49.67	49.85	49.48	49.79	2366644
2013-08-26	49.88	50.17	49.79	49.86	3941797
2013-08-27	49.45	49.51	48.95	49.05	6653335
2013-08-28	49.06	49.44	48.82	49.26	6008602
2013-08-29	49.17	49.74	49.01	49.41	4042557
2013-08-30	49.48	49.48	49.07	49.22	4127281
2013-09-03	49.72	49.87	49.31	49.54	6063012
2013-09-04	49.50	50.16	49.50	50.11	4051195
2013-09-05	50.21	50.24	50.00	50.18	4288034
2013-09-06	50.32	50.50	49.60	50.20	5639419
2013-09-09	50.29	50.52	50.14	50.51	4286731
2013-09-10	50.74	50.88	50.56	50.83	6500121
2013-09-11	50.95	51.21	50.82	51.17	6753927
2013-09-12	51.10	51.31	51.05	51.09	3098376
2013-09-13	51.19	51.28	51.03	51.21	3668804
2013-09-16	51.66	51.84	51.53	51.67	6880853
2013-09-17	51.71	51.71	51.50	51.70	3654014
2013-09-18	51.70	52.12	51.37	52.02	6868742
2013-09-19	52.19	52.19	51.75	51.85	6104127
2013-09-20	51.79	51.88	51.52	51.54	8986309
2013-09-23	51.48	51.48	51.00	51.18	4773764
2013-09-24	51.22	51.24	50.90	50.92	5956762
2013-09-25	51.00	51.02	50.52	50.53	5207466
2013-09-26	50.50	50.88	50.50	50.70	4319261
2013-09-27	50.42	50.79	50.37	50.70	3937072
2013-09-30	50.34	50.74	50.27	50.59	8585273
2013-10-01	50.63	51.26	50.56	51.23	11691029
2013-10-02	50.89	51.13	50.78	51.11	6404827
2013-10-03	51.05	51.07	50.45	50.66	7228343
2013-10-04	50.74	51.26	50.63	51.22	4503385
2013-10-07	50.87	50.98	50.65	50.65	3971791
2013-10-08	50.76	50.95	49.89	49.92	7359964
2013-10-09	50.02	50.13	49.58	49.83	11392573
2013-10-10	50.26	51.02	50.26	50.99	7330068
2013-10-11	50.95	51.30	50.94	51.23	4694647
2013-10-14	50.98	51.60	50.85	51.60	8858210
2013-10-15	51.54	51.70	51.24	51.27	8043093
2013-10-16	51.52	52.34	51.52	52.32	7239834
2013-10-17	52.04	52.81	52.04	52.76	6823574
2013-10-18	52.82	52.85	52.28	52.55	7646235
2013-10-21	52.60	52.61	52.14	52.28	4103258
2013-10-22	52.43	52.89	52.37	52.77	5053932
2013-10-23	52.64	52.80	52.42	52.67	5140751
2013-10-24	52.87	52.97	52.63	52.67	3725641
2013-10-25	52.74	52.76	52.47	52.74	3855907
2013-10-28	52.75	53.03	52.66	52.92	8983397
2013-10-29	53.08	53.28	52.92	53.27	7263002
2013-10-30	53.46	53.50	52.82	52.98	8240294
2013-10-31	52.97	53.18	52.70	52.77	5904015
2013-11-01	52.89	53.18	52.74	53.12	10779209
2013-11-04	53.17	53.32	52.99	53.16	3156136
2013-11-05	53.00	53.10	52.74	52.98	4248074
2013-11-06	53.18	53.30	52.80	52.86	4736148
2013-11-07	53.07	53.22	52.36	52.39	6050918
2013-11-08	52.39	53.20	52.39	53.16	6664692
2013-11-11	53.10	53.38	53.10	53.29	5095661
2013-11-12	53.20	53.30	53.02	53.26	3066453
2013-11-13	53.04	53.56	52.91	53.56	5214822
2013-11-14	53.70	54.07	53.68	54.01	6201782
2013-11-15	54.03	54.32	53.92	54.32	4004361
2013-11-18	54.37	54.52	53.96	54.08	3796643
2013-11-19	53.92	54.22	53.78	54.14	4515078
2013-11-20	54.19	54.55	54.08	54.30	4743998
2013-11-21	54.48	54.69	54.38	54.52	4590280
2013-11-22	54.79	55.25	54.73	55.25	5924653
2013-11-25	55.54	55.71	55.38	55.47	5270091
2013-11-26	55.48	55.62	55.27	55.31	5035288
2013-11-27	55.39	55.57	55.18	55.29	4449529
2013-11-29	55.40	55.47	55.14	55.26	2837650
2013-12-02	55.24	55.41	55.10	55.28	4724392
2013-12-03	55.18	55.18	54.68	54.80	4402284
2013-12-04	54.57	54.98	54.17	54.61	3474855
2013-12-05	54.54	54.81	54.38	54.51	3617222
2013-12-06	54.97	55.24	54.82	55.22	4846485
2013-12-09	55.43	55.49	55.26	55.33	3902008
2013-12-10	55.31	55.31	54.87	55.11	3545513
2013-12-11	55.12	55.12	54.09	54.16	9989176
2013-12-12	54.14	54.19	53.75	53.77	5645363
2013-12-13	53.93	54.04	53.58	53.81	4319973
2013-12-16	54.01	54.38	53.81	53.91	6211597
2013-12-17	53.93	54.02	53.40	53.65	5133582
2013-12-18	53.80	55.00	53.50	54.98	10210097
2013-12-19	54.85	54.90	54.55	54.86	6691022
2013-12-20	54.79	55.07	54.69	54.91	6813324
2013-12-23	55.20	55.21	54.97	55.12	3850877
2013-12-24	55.13	55.15	54.94	55.02	3291896
2013-12-26	55.04	55.43	55.04	55.43	2593912
2013-12-27	55.59	55.59	55.28	55.38	2670397
2013-12-30	55.38	55.47	55.10	55.47	2374166
2013-12-31	55.52	55.56	55.23	55.44	6007957
2014-01-02	55.31	55.42	55.00	55.13	8771744
2014-01-03	55.22	55.50	55.15	55.26	3642412
2014-01-06	55.43	55.61	54.95	55.03	9123491
2014-01-07	55.28	55.79	55.28	55.61	5713996
2014-01-08	55.70	56.18	55.55	56.10	7793238
2014-01-09	56.18	56.56	56.05	56.52	6204636
2014-01-10	56.66	56.75	56.21	56.74	7734240
2014-01-13	56.86	57.07	56.16	56.28	12815568
2014-01-14	56.37	57.08	56.31	56.99	6943414
2014-01-15	57.11	57.11	56.79	56.94	10054071
2014-01-16	56.92	57.18	56.85	57.08	5489813
2014-01-17	57.08	57.24	56.86	57.02	6907491
2014-01-21	57.31	57.45	56.91	57.35	5697308
2014-01-22	57.39	57.50	57.21	57.40	5391277
2014-01-23	57.17	57.35	56.63	57.00	7052834
2014-01-24	56.66	56.77	55.66	55.66	13101851
2014-01-27	55.64	55.76	55.03	55.21	13825864
2014-01-28	55.56	56.18	55.53	55.95	8806215
2014-01-29	55.57	56.00	55.25	55.44	12281199
2014-01-30	55.99	56.58	55.96	56.45	10714026
2014-01-31	55.87	56.29	55.69	55.96	10821218
2014-02-03	56.10	56.26	54.76	54.86	15808739
2014-02-04	55.17	55.47	55.00	55.40	10079955
2014-02-05	55.37	55.47	54.65	55.09	16384164
2014-02-06	55.22	55.47	55.14	55.40	7842110
2014-02-07	55.48	56.37	55.33	56.35	11497049
2014-02-10	56.46	56.84	56.24	56.82	7902756
2014-02-11	56.86	57.64	56.73	57.59	10380222
2014-02-12	57.77	57.91	57.42	57.59	6535785
2014-02-13	57.28	58.03	57.18	58.00	8256303
2014-02-14	57.95	58.30	57.83	58.21	8379768
2014-02-18	58.47	58.87	58.35	58.75	10874177
2014-02-19	58.73	58.94	58.31	58.39	10732639
2014-02-20	58.47	59.01	58.27	58.92	9852260
2014-02-21	58.98	59.22	58.74	58.81	5196273
2014-02-24	59.01	59.59	58.92	59.25	6464204
2014-02-25	59.16	59.43	58.93	59.10	6858502
2014-02-26	59.27	59.47	58.96	59.10	7448999
2014-02-27	59.10	59.44	58.94	59.44	5980067
2014-02-28	59.49	60.01	58.93	59.44	10341197
2014-03-03	58.66	59.24	58.61	59.00	8919817
2014-03-04	59.54	60.20	59.54	60.12	9658830
2014-03-05	60.21	60.24	59.88	59.97	10740157
2014-03-06	60.29	60.50	59.47	59.60	14206792
2014-03-07	59.92	60.00	59.07	59.45	12630296
2014-03-10	59.45	59.73	59.15	59.70	7775874
2014-03-11	59.70	60.00	59.44	59.58	6031607
2014-03-12	59.29	59.64	59.11	59.57	8822635
2014-03-13	59.76	59.79	58.64	58.76	12551347
2014-03-14	58.67	58.90	58.41	58.44	8006052
2014-03-17	58.80	59.26	58.70	59.01	6430116
2014-03-18	59.13	59.76	59.07	59.64	6147184
2014-03-19	59.71	60.04	59.08	59.46	8404755
2014-03-20	59.46	59.53	59.14	59.46	4895324
2014-03-21	59.51	59.72	58.07	58.18	19504442
2014-03-24	58.38	58.45	57.11	57.53	20495099
2014-03-25	57.72	58.43	57.44	58.04	14646433
2014-03-26	58.31	58.76	58.01	58.02	13638275
2014-03-27	58.09	58.24	57.43	57.95	12960990
2014-03-28	58.11	58.65	57.52	57.71	13128851
2014-03-31	58.19	58.54	58.00	58.49	9508135
2014-04-01	58.66	59.13	58.46	58.86	10115357
2014-04-02	59.00	59.16	58.81	59.12	8999250
2014-04-03	59.23	59.27	58.60	58.99	9609530
2014-04-04	59.31	59.49	57.98	58.01	20116645
2014-04-07	57.71	58.36	57.16	57.43	15269233
2014-04-08	57.48	57.51	56.61	56.96	15165040
2014-04-09	57.09	58.19	57.05	58.17	14438585
2014-04-10	58.16	58.25	56.11	56.24	17622692
2014-04-11	55.99	56.69	55.56	55.71	14710731
2014-04-14	56.09	56.34	55.39	56.02	11085252
2014-04-15	56.24	56.74	55.42	56.62	17424536
2014-04-16	57.11	57.21	56.54	56.90	29585654
2014-04-17	56.92	57.18	56.59	56.89	8656853
2014-04-21	57.00	57.59	56.89	57.57	5549914
2014-04-22	57.98	58.51	57.90	58.19	8981137
2014-04-23	58.30	58.33	57.71	57.90	8669286
2014-04-24	58.21	58.21	57.28	57.82	8012689
2014-04-25	57.78	57.80	57.24	57.39	6368627
2014-04-28	57.87	58.13	56.98	57.73	9735247
2014-04-29	57.83	58.12	57.68	58.07	8955765
2014-04-30	57.97	58.21	57.77	58.12	11115209
2014-05-01	58.16	58.57	57.79	58.25	6857522
2014-05-02	58.23	58.34	57.63	57.75	6126561
2014-05-05	57.55	58.15	57.21	58.13	7218668
2014-05-06	58.07	58.07	57.59	57.62	6117725
2014-05-07	57.70	57.79	57.03	57.78	9058117
2014-05-08	57.81	58.12	57.31	57.47	7710004
2014-05-09	57.53	57.88	57.11	57.82	7298599
2014-05-12	58.05	58.45	57.95	58.41	5244471
2014-05-13	58.56	58.71	58.42	58.50	3230398
2014-05-14	58.47	58.72	58.30	58.54	3746722
2014-05-15	58.33	58.39	57.68	57.95	6469381
2014-05-16	58.02	58.20	57.71	58.15	8913526
2014-05-19	58.15	58.55	58.00	58.51	4386054
2014-05-20	58.51	58.55	57.97	58.14	4611825
2014-05-21	58.34	58.68	58.22	58.63	3921546
2014-05-22	58.65	59.17	58.46	58.98	3526105
2014-05-23	59.00	59.12	58.81	59.01	2796717
2014-05-27	59.33	59.38	59.01	59.33	3246595
2014-05-28	59.30	59.45	59.16	59.16	4401693
2014-05-29	59.31	59.63	59.31	59.63	2682165
2014-05-30	59.51	59.82	59.50	59.79	7778275
2014-06-02	59.74	59.94	59.42	59.87	4880336
2014-06-03	59.73	60.02	59.61	59.98	3054482
2014-06-04	59.93	60.15	59.78	60.15	3600011
2014-06-05	60.22	60.41	59.79	60.22	3929846
2014-06-06	60.27	60.40	60.04	60.16	3950918
2014-06-09	60.11	60.16	59.73	59.85	5533449
2014-06-10	59.86	60.05	59.46	60.05	6922426
2014-06-11	59.80	60.07	59.77	59.98	5901164
2014-06-12	59.85	59.97	59.54	59.68	4305324
2014-06-13	59.73	59.78	59.47	59.63	2950920
2014-06-16	59.90	60.20	59.55	59.75	9021662
2014-06-17	59.77	59.87	59.54	59.72	3728159
2014-06-18	59.66	60.21	59.58	60.20	5374240
2014-06-19	60.17	60.40	60.13	60.40	4313803
2014-06-20	60.36	60.69	60.30	60.68	4426653
2014-06-23	60.72	60.77	60.40	60.45	3406711
2014-06-24	60.65	60.97	60.42	60.49	4868458
2014-06-25	60.46	61.19	60.42	61.15	20099195
2014-06-26	61.30	61.34	60.72	61.23	11236433
2014-06-27	61.05	61.22	60.86	61.07	4840860
2014-06-30	61.11	61.25	60.76	60.83	6540585
2014-07-01	61.07	61.72	61.00	61.60	8150627
2014-07-02	61.58	62.07	61.49	62.07	4036664
2014-07-03	62.20	62.34	61.93	62.32	2468587
2014-07-07	62.07	62.33	61.80	61.85	3900326
2014-07-08	61.75	61.78	61.06	61.27	7145438
2014-07-09	61.44	61.59	61.11	61.53	5879917
2014-07-10	61.04	61.62	60.81	61.49	4726647
2014-07-11	61.58	61.68	61.24	61.62	3779770
2014-07-14	61.98	61.98	61.67	61.82	4078764
2014-07-15	61.86	61.90	61.15	61.29	5498884
2014-07-16	61.49	61.53	60.82	61.09	5279219
2014-07-17	60.85	61.36	60.35	60.42	7322415
2014-07-18	60.64	61.52	60.50	61.41	8938743
2014-07-21	61.23	61.26	60.95	61.16	3731885
2014-07-22	61.47	61.86	61.44	61.69	5640694
2014-07-23	62.15	62.28	61.90	62.19	7265003
2014-07-24	62.33	62.40	62.00	62.06	6107422
2014-07-25	61.93	61.95	61.52	61.83	4129327
2014-07-28	61.85	62.05	61.56	61.89	7004884
2014-07-29	62.08	62.17	61.82	61.94	5321796
2014-07-30	62.25	62.48	61.87	62.19	7752694
2014-07-31	61.63	61.76	60.91	60.91	8415797
2014-08-01	60.77	61.27	60.50	60.96	16923843
2014-08-04	61.09	61.34	60.67	61.22	9208914
2014-08-05	60.96	61.16	60.43	60.63	10309531
2014-08-06	60.37	60.85	60.15	60.60	9568213
2014-08-07	60.73	60.80	59.71	59.82	10947034
2014-08-08	59.90	60.57	59.70	60.53	5472579
2014-08-11	60.77	60.95	60.47	60.50	4700622
2014-08-12	60.44	60.60	60.28	60.45	2878463
2014-08-13	60.69	61.24	60.67	61.18	4751902
2014-08-14	61.29	61.90	61.10	61.90	4797399
2014-08-15	62.20	62.27	61.39	61.96	7777642
2014-08-18	62.27	62.53	62.19	62.44	7448758
2014-08-19	62.53	62.89	62.31	62.85	3874865
2014-08-20	62.73	62.95	62.56	62.84	4513780
2014-08-21	62.93	63.12	62.87	62.93	3125885
2014-08-22	63.03	63.17	62.84	62.99	3249218
2014-08-25	63.37	63.60	63.21	63.47	4862977
2014-08-26	63.56	63.74	63.43	63.70	3603438
2014-08-27	63.85	63.88	63.56	63.65	4151668
2014-08-28	63.47	63.77	63.40	63.63	3466762
2014-08-29	63.73	63.92	63.57	63.86	4139087
2014-09-02	63.99	64.05	63.66	63.83	5076754
2014-09-03	64.23	64.41	63.97	64.12	5421859
2014-09-04	64.26	64.42	63.67	63.80	6231386
2014-09-05	63.82	64.18	63.15	64.17	6349371
2014-09-08	64.05	64.30	63.93	64.18	7204787
2014-09-09	64.27	64.29	63.85	64.01	6667272
2014-09-10	64.10	64.54	63.97	64.46	7039628
2014-09-11	64.21	64.37	63.96	64.28	6360282
2014-09-12	64.25	64.28	63.63	63.81	7340348
2014-09-15	63.81	63.88	63.42	63.64	6082501
2014-09-16	63.55	64.56	63.47	64.51	6907896
2014-09-17	64.47	64.81	64.09	64.56	6704292
2014-09-18	64.77	65.07	64.65	65.04	5460682
2014-09-19	65.16	65.31	64.79	64.88	6833544
2014-09-22	64.74	64.80	64.28	64.53	4005694
2014-09-23	63.93	64.43	63.83	64.15	7833909
2014-09-24	64.31	65.27	64.29	65.27	8120933
2014-09-25	65.19	65.21	64.20	64.20	11661538
2014-09-26	64.50	64.50	63.85	64.40	6513229
2014-09-29	63.86	64.48	63.81	64.26	10284128
2014-09-30	64.39	64.51	63.86	63.91	7581741
2014-10-01	64.10	64.10	63.03	63.24	11141664
2014-10-02	63.24	63.39	62.57	63.11	7225190
2014-10-03	63.64	64.49	63.60	64.41	11383129
2014-10-06	64.69	64.91	63.85	64.11	8287494
2014-10-07	63.98	64.01	63.09	63.09	11281754
2014-10-08	63.22	64.75	63.06	64.70	11412295
2014-10-09	64.60	64.67	63.32	63.36	15686362
2014-10-10	63.29	64.06	62.97	62.97	15607184
2014-10-13	63.00	63.03	61.41	61.48	17939415
2014-10-14	61.85	62.06	60.60	61.02	19320985
2014-10-15	60.33	60.79	59.21	60.52	32120124
2014-10-16	59.70	60.92	59.45	60.21	30185004
2014-10-17	60.79	61.56	60.65	61.17	15704741
2014-10-20	60.97	61.96	60.97	61.91	9854756
2014-10-21	62.43	63.59	62.37	63.55	14962042
2014-10-22	63.57	63.73	63.05	63.23	13813756
2014-10-23	63.73	64.66	63.73	64.31	11165017
2014-10-24	64.49	65.24	64.35	65.21	9703455
2014-10-27	65.22	65.35	64.99	65.28	9110783
2014-10-28	65.80	65.80	65.18	65.76	8770851
2014-10-29	65.74	65.98	65.35	65.79	10162376
2014-10-30	65.69	67.04	65.63	67.00	11630631
2014-10-31	67.86	67.99	67.05	67.27	11388664
2014-11-03	67.37	67.46	66.87	67.35	8681072
2014-11-04	67.33	67.54	66.95	67.36	5716005
2014-11-05	67.97	67.99	67.13	67.29	6592084
2014-11-06	67.38	67.85	67.38	67.70	7962369
2014-11-07	67.70	67.76	66.82	67.03	13895564
2014-11-10	67.18	67.74	66.92	67.71	5455262
2014-11-11	67.86	68.21	67.69	67.96	9777484
2014-11-12	67.70	67.97	67.59	67.86	3879944
2014-11-13	67.96	68.18	67.87	68.11	1367854
2014-11-14	67.79	67.79	66.98	67.25	6331845
2014-11-17	67.11	67.76	67.11	67.58	8587202
2014-11-18	67.63	68.72	67.57	68.67	8240094
2014-11-19	68.59	68.63	68.11	68.29	6253619
2014-11-20	67.99	68.27	67.78	68.00	9041595
2014-11-21	68.68	68.82	68.13	68.32	8098686
2014-11-24	68.59	68.68	68.45	68.67	5020069
2014-11-25	68.81	68.97	68.49	68.76	5510248
2014-11-26	68.99	69.21	68.72	69.18	5325907
2014-11-28	69.25	69.99	69.25	69.61	4395483
2014-12-01	69.36	69.94	69.27	69.44	8537446
2014-12-02	69.69	70.31	69.69	70.21	7444845
2014-12-03	70.37	70.43	70.05	70.32	6576989
2014-12-04	70.20	70.61	69.96	70.23	4235366
2014-12-05	70.28	70.85	70.21	70.79	8325072
2014-12-08	70.70	71.43	70.70	71.04	5942764
2014-12-09	70.22	70.81	69.81	70.74	9776261
2014-12-10	70.69	70.73	69.60	69.65	9011217
2014-12-11	69.91	70.67	69.69	69.85	7383296
2014-12-12	69.46	69.86	68.72	68.78	10438571
2014-12-15	69.19	69.21	67.91	68.15	17776209
2014-12-16	67.86	69.02	67.32	67.36	14735628
2014-12-17	67.44	68.79	67.31	68.62	17776237
2014-12-18	69.43	70.51	69.28	70.50	16048093
2014-12-19	70.50	70.93	70.02	70.41	17821989
2014-12-22	70.00	70.12	69.39	69.74	9896619
2014-12-23	69.90	69.95	67.78	68.14	22190387
2014-12-24	68.19	69.03	68.13	68.64	4519110
2014-12-26	68.91	69.32	68.87	69.13	4242831
2014-12-29	69.06	69.47	68.98	69.37	5225880
2014-12-30	69.26	69.42	68.99	69.07	4965135
2014-12-31	69.27	69.66	68.37	68.38	7863590
2015-01-02	68.71	69.35	68.35	68.63	7516770
2015-01-05	68.32	68.88	68.15	68.28	10784758
2015-01-06	68.51	69.09	67.63	68.05	13344507
2015-01-07	68.51	69.67	68.36	69.65	14146442
2015-01-08	70.34	70.92	70.22	70.84	22138371
2015-01-09	70.90	70.98	69.97	70.21	9724348
2015-01-12	70.75	71.00	70.05	70.24	11972057
2015-01-13	70.90	71.29	69.34	69.93	14219779
2015-01-14	69.26	70.00	69.07	69.82	12547964
2015-01-15	70.08	70.21	69.03	69.07	16382777
2015-01-16	68.96	70.50	68.94	70.37	13759279
2015-01-20	70.48	70.66	69.55	70.37	10387243
2015-01-21	70.30	70.78	69.95	70.51	8391032
2015-01-22	70.82	71.36	69.84	71.35	11497378
2015-01-23	71.25	71.32	70.91	70.94	6815557
2015-01-26	71.01	71.35	70.58	71.31	7871692
2015-01-27	70.67	71.30	70.50	70.80	10040133
2015-01-28	70.93	71.19	69.67	69.78	11005442
2015-01-29	69.78	70.43	69.22	70.37	12119965
2015-01-30	70.07	70.53	69.17	69.27	13886498
2015-02-02	69.40	69.69	68.44	69.66	18042262
2015-02-03	70.00	70.16	69.07	70.13	17432769
2015-02-04	69.29	69.63	68.87	69.25	15184796
2015-02-05	69.69	70.48	69.69	70.42	10801369
2015-02-06	70.42	70.71	69.59	69.78	11886074
2015-02-09	69.46	69.66	68.80	68.96	8139027
2015-02-10	69.52	70.19	69.36	70.12	8629017
2015-02-11	70.18	70.57	69.79	70.19	8088132
2015-02-12	70.52	70.64	69.85	70.44	10124113
2015-02-13	70.49	70.78	70.17	70.72	8592300
2015-02-17	70.79	71.26	70.72	71.23	8381717
2015-02-18	71.22	71.35	70.87	71.31	7780916
2015-02-19	71.23	71.55	71.11	71.43	5383564
2015-02-20	71.33	72.21	71.20	72.18	8213664
2015-02-23	72.29	72.74	72.16	72.51	8577479
2015-02-24	72.61	72.65	72.15	72.42	8052216
2015-02-25	72.36	72.61	72.10	72.39	9629676
2015-02-26	72.39	72.62	72.05	72.59	4424872
2015-02-27	72.56	72.65	72.20	72.24	6745251
2015-03-02	72.47	72.91	72.34	72.89	6769915
2015-03-03	72.85	72.86	71.87	72.23	10144017
2015-03-04	72.02	72.68	71.60	72.58	9153510
2015-03-05	72.67	73.17	72.58	72.84	6252116
2015-03-06	72.50	72.66	71.32	71.41	12314891
2015-03-09	71.63	71.92	71.22	71.85	10306278
2015-03-10	71.22	71.54	71.00	71.05	12323925
2015-03-11	71.43	71.51	70.96	71.01	7525106
2015-03-12	71.34	71.95	71.27	71.95	7574171
2015-03-13	71.85	72.28	71.33	71.81	6480353
2015-03-16	72.43	73.41	72.17	73.40	13635139
2015-03-17	73.14	73.34	72.74	73.19	10142499
2015-03-18	73.03	74.45	72.75	74.14	12886940
2015-03-19	74.14	74.67	74.01	74.57	9403877
2015-03-20	75.40	76.01	74.48	74.90	9544290
2015-03-23	74.67	75.09	74.40	74.69	4667762
2015-03-24	74.78	74.98	74.03	74.04	8467691
2015-03-25	74.25	74.62	72.67	72.69	15039073
2015-03-26	72.28	73.12	71.92	72.52	18253751
2015-03-27	72.72	73.32	72.60	73.04	8841565
2015-03-30	73.63	73.89	73.54	73.78	8008154
2015-03-31	73.49	74.17	72.50	72.50	8442900
2015-04-01	72.53	72.81	71.31	71.77	21829329
2015-04-02	71.84	72.32	71.64	71.99	7560107
2015-04-06	71.59	72.49	71.50	72.10	5746209
2015-04-07	72.28	72.81	72.21	72.27	5599340
2015-04-08	72.43	73.20	72.34	72.88	12577094
2015-04-09	72.90	73.55	72.80	73.43	8181416
2015-04-10	73.50	74.16	73.21	74.06	5084287
2015-04-13	74.11	74.44	73.63	73.66	6814835
2015-04-14	73.74	73.86	73.18	73.78	5878683
2015-04-15	74.19	74.33	73.83	73.97	6254622
2015-04-16	74.05	74.23	73.82	73.93	4439529
2015-04-17	73.46	73.65	72.82	73.29	12115355
2015-04-20	73.66	73.94	73.55	73.74	6659541
2015-04-21	74.11	74.45	74.08	74.23	6577201
2015-04-22	74.40	74.51	73.97	74.35	6078169
2015-04-23	74.24	74.82	73.89	74.63	10532499
2015-04-24	74.48	74.73	74.07	74.39	10397196
2015-04-27	74.57	74.64	72.95	73.04	17847730
2015-04-28	73.25	73.53	72.20	73.40	15798381
2015-04-29	72.89	73.41	72.25	72.73	13661257
2015-04-30	72.42	72.78	71.33	71.71	14554425
2015-05-01	72.20	72.72	72.19	72.68	11508332
2015-05-04	72.96	73.43	72.79	73.14	8561748
2015-05-05	72.99	73.00	72.15	72.22	11373760
2015-05-06	72.41	72.45	71.42	71.94	10152164
2015-05-07	71.84	72.53	71.73	72.28	9019729
2015-05-08	73.02	73.65	72.96	73.45	11222370
2015-05-11	73.71	73.84	73.42	73.49	7980692
2015-05-12	72.96	73.32	72.68	73.02	7019849
2015-05-13	73.26	73.64	72.97	73.10	6005823
2015-05-14	73.49	74.14	73.19	74.11	6894435
2015-05-15	74.24	74.35	74.03	74.26	3872343
2015-05-18	74.21	74.79	74.17	74.70	6792243
2015-05-19	74.80	75.24	74.61	75.05	5869169
2015-05-20	75.18	75.47	74.85	75.15	10577011
2015-05-21	75.13	75.24	74.88	75.16	4537941
2015-05-22	75.03	75.34	74.92	74.98	4612315
2015-05-26	74.75	74.83	74.07	74.22	9533833
2015-05-27	74.48	75.16	74.28	75.08	13043718
2015-05-28	75.07	75.34	74.77	75.13	5766396
2015-05-29	75.01	75.62	74.71	74.94	9839177
2015-06-01	75.37	75.53	74.74	75.24	7466723
2015-06-02	75.00	75.09	74.46	74.75	5722417
2015-06-03	75.00	75.07	74.68	74.89	5357958
2015-06-04	74.61	74.91	74.11	74.37	6479514
2015-06-05	74.27	74.39	73.74	74.34	7772234
2015-06-08	74.36	74.52	73.97	73.97	6736570
2015-06-09	74.21	74.21	73.66	73.95	8297533
2015-06-10	74.12	74.95	73.98	74.86	7728761
2015-06-11	75.44	75.49	74.97	75.37	4912014
2015-06-12	75.00	75.11	74.34	74.44	6330563
2015-06-15	73.97	74.68	73.59	74.53	7150167
2015-06-16	74.49	74.94	74.33	74.90	6041425
2015-06-17	74.99	75.16	74.50	74.97	5132122
2015-06-18	75.11	76.28	75.08	76.03	9511182
2015-06-19	75.84	76.01	75.66	75.71	10327390
2015-06-22	76.27	76.66	76.21	76.30	6635028
2015-06-23	76.41	76.65	76.18	76.45	4631642
2015-06-24	76.35	76.42	75.68	75.68	7294405
2015-06-25	75.91	76.46	75.71	76.10	9232471
2015-06-26	76.21	76.50	75.72	75.99	6147481
2015-06-29	75.33	75.72	74.09	74.13	13675872
2015-06-30	74.93	74.95	74.15	74.39	8722219
2015-07-01	75.16	75.26	74.75	75.19	7756536
2015-07-02	75.36	75.41	74.70	74.84	5678771
2015-07-06	74.14	75.28	74.14	74.81	9352585
2015-07-07	74.91	75.17	73.89	75.17	10653269
2015-07-08	74.57	74.80	73.86	73.88	13074865
2015-07-09	74.68	74.87	74.24	74.28	6654595
2015-07-10	75.21	75.37	74.78	75.28	8059479
2015-07-13	75.82	76.08	75.61	75.92	7815118
2015-07-14	75.96	76.78	75.79	76.68	5831836
2015-07-15	76.92	77.26	76.56	76.78	6994934
2015-07-16	77.06	77.25	76.84	77.14	5109242
2015-07-17	77.05	77.07	76.66	76.97	3877857
2015-07-20	77.07	77.40	76.99	77.22	3874760
2015-07-21	77.19	77.39	76.53	76.88	8140190
2015-07-22	76.67	77.12	76.55	77.05	5765359
2015-07-23	77.19	77.35	76.63	76.77	5677435
2015-07-24	76.00	76.05	74.71	74.85	13229714
2015-07-27	74.67	74.93	74.39	74.78	11036985
2015-07-28	75.20	76.15	74.82	76.13	11445082
2015-07-29	76.46	76.61	75.94	76.26	9367016
2015-07-30	76.19	76.33	75.56	76.15	5381101
2015-07-31	76.44	76.93	76.39	76.59	7910277
2015-08-03	76.67	76.90	76.01	76.53	8447825
2015-08-04	76.91	76.95	76.25	76.49	10778684
2015-08-05	76.96	77.26	76.83	77.13	5391231
2015-08-06	77.20	77.27	75.38	75.45	13360150
2015-08-07	75.43	75.57	74.53	75.32	10863619
2015-08-10	75.57	76.26	75.57	75.93	7951120
2015-08-11	75.41	75.69	74.91	75.29	7914867
2015-08-12	74.72	75.42	73.90	75.34	9665895
2015-08-13	75.40	75.68	74.99	75.17	6329317
2015-08-14	74.96	75.42	74.80	75.38	5503959
2015-08-17	75.13	76.16	74.83	76.14	5795993
2015-08-18	76.06	76.44	75.91	76.03	5465905
2015-08-19	75.62	76.24	75.18	75.72	10070340
2015-08-20	75.16	75.45	73.96	73.96	12992869
2015-08-21	73.22	73.85	71.69	71.70	24008292
2015-08-24	67.39	71.07	56.63	68.65	33675689
2015-08-25	70.80	71.34	67.86	67.96	17883746
2015-08-26	69.84	70.90	68.17	70.83	26115647
2015-08-27	71.75	72.31	70.69	72.21	18689677
2015-08-28	71.85	72.24	71.23	71.80	10045598
2015-08-31	71.48	72.10	70.31	70.49	15143084
2015-09-01	68.64	69.76	68.32	68.64	21723623
2015-09-02	69.78	70.05	68.91	70.05	12491700
2015-09-03	70.45	70.84	69.39	69.55	14080063
2015-09-04	68.49	69.27	68.18	68.68	16587918
2015-09-08	69.94	70.70	69.52	70.60	11697448
2015-09-09	71.42	71.47	69.33	69.51	12423990
2015-09-10	69.54	70.71	69.32	70.18	17313714
2015-09-11	69.89	70.66	69.69	70.63	7633029
2015-09-14	70.65	70.78	70.09	70.41	6232241
2015-09-15	70.76	71.59	70.50	71.42	8414579
2015-09-16	71.45	71.75	70.91	71.62	12003378
2015-09-17	71.55	73.26	71.55	72.27	19148977
2015-09-18	71.02	71.67	70.81	70.91	23715976
2015-09-21	71.40	71.57	69.50	69.97	23860059
2015-09-22	69.01	69.66	68.76	69.54	29233976
2015-09-23	69.60	70.12	69.11	69.47	9578719
2015-09-24	68.90	69.17	67.99	68.76	20064475
2015-09-25	69.31	69.52	66.35	66.88	30973747
2015-09-28	66.46	66.60	63.73	64.29	66470176
2015-09-29	64.46	65.98	64.08	64.88	31776031
2015-09-30	65.84	66.42	65.38	66.23	26565616
2015-10-01	66.39	66.95	65.75	66.90	19853143
2015-10-02	66.03	68.30	65.72	68.29	23741758
2015-10-05	68.88	69.02	67.80	68.47	18389806
2015-10-06	68.25	68.45	65.91	66.86	30431551
2015-10-07	67.35	68.26	66.53	67.93	27466142
2015-10-08	67.54	68.35	66.87	68.13	23182733
2015-10-09	68.24	68.73	67.94	68.44	13890014
2015-10-12	68.14	68.84	68.05	68.62	11074523
2015-10-13	68.31	69.19	67.69	67.76	17273345
2015-10-14	68.12	68.68	67.45	67.63	21786239
2015-10-15	67.26	69.14	67.19	69.14	22133323
2015-10-16	69.33	69.86	69.16	69.76	17656979
2015-10-19	69.53	70.20	69.15	70.01	15694684
2015-10-20	69.79	70.01	68.62	68.91	14802071
2015-10-21	69.30	69.57	67.16	68.29	36068323
2015-10-22	68.39	68.50	67.03	67.88	35524535
2015-10-23	68.58	69.69	68.30	69.33	26524171
2015-10-26	69.16	70.07	68.93	69.60	17831899
2015-10-27	69.79	70.88	69.78	70.88	25160920
2015-10-28	70.77	71.51	70.14	71.47	18157979
2015-10-29	71.88	73.00	71.49	71.79	22780683
2015-10-30	72.01	72.21	71.34	71.34	12427166
2015-11-02	71.75	72.91	71.34	72.86	18646619
2015-11-03	72.67	72.83	72.09	72.60	10428704
2015-11-04	72.86	72.88	71.84	72.28	11533043
2015-11-05	72.33	72.35	71.37	72.05	9171965
2015-11-06	71.61	71.82	70.92	71.75	12661051
2015-11-09	71.62	71.62	70.79	71.20	15624969
2015-11-10	71.22	71.84	71.08	71.68	9737401
2015-11-11	71.95	71.95	70.96	70.97	10580927
2015-11-12	70.78	70.89	69.74	69.74	10870840
2015-11-13	69.60	70.28	69.48	69.57	18196826
2015-11-16	69.42	70.44	69.41	70.44	12959812
2015-11-17	70.58	71.21	70.22	70.74	7882337
2015-11-18	70.78	72.20	70.78	72.12	12816317
2015-11-19	71.66	71.75	70.85	70.91	11127995
2015-11-20	71.28	71.87	71.28	71.52	9224471
2015-11-23	71.38	71.78	71.13	71.34	10362770
2015-11-24	70.90	71.63	70.86	71.56	7174651
2015-11-25	71.75	72.05	71.60	71.95	4594389
2015-11-27	72.14	72.22	71.90	72.09	2657960
2015-11-30	72.20	72.21	71.11	71.11	8846140
2015-12-01	71.48	72.37	71.32	72.31	10659529
2015-12-02	72.39	72.61	71.59	71.70	9875112
2015-12-03	71.76	71.85	69.82	70.13	13191350
2015-12-04	70.44	71.89	70.27	71.78	14929777
2015-12-07	71.63	72.00	71.01	71.38	8511194
2015-12-08	70.84	71.74	70.84	71.54	7483564
2015-12-09	71.21	71.90	70.54	70.82	17593633
2015-12-10	70.82	71.84	70.75	71.35	9778498
2015-12-11	70.59	70.88	70.21	70.30	15178270
2015-12-14	70.57	70.85	69.67	70.76	21091489
2015-12-15	71.53	72.02	71.30	71.68	14006263
2015-12-16	72.28	72.72	71.27	72.61	15273744
2015-12-17	72.81	72.81	71.77	71.83	11469063
2015-12-18	71.34	71.43	70.48	70.49	15159769
2015-12-21	70.91	71.13	70.55	71.13	6707204
2015-12-22	71.38	71.71	70.97	71.61	7495791
2015-12-23	72.06	72.54	71.99	72.38	8090966
2015-12-24	72.14	72.68	72.11	72.45	2568255
2015-12-28	72.24	72.30	71.91	72.11	6534743
2015-12-29	72.59	73.16	72.44	72.99	7243106
2015-12-30	72.91	73.10	72.61	72.68	8496453
2015-12-31	72.42	72.75	72.03	72.03	6591727
2016-01-04	70.77	71.00	70.01	70.73	19666268
2016-01-05	70.93	71.38	70.76	71.07	14540153
2016-01-06	70.06	70.98	70.00	70.49	14651688
2016-01-07	69.13	70.01	68.87	69.06	17850377
2016-01-08	69.47	69.65	67.90	68.02	17022809
2016-01-11	68.32	68.35	66.26	67.21	28563797
2016-01-12	67.75	68.46	66.96	68.07	13726950
2016-01-13	68.20	68.52	65.98	66.05	16202462
2016-01-14	66.22	68.26	65.81	67.82	23342269
2016-01-15	66.10	67.18	65.92	66.87	17882291
2016-01-19	67.60	67.85	66.13	66.86	13495221
2016-01-20	65.68	67.64	64.86	66.99	24665612
2016-01-21	67.16	67.50	66.16	66.79	17102840
2016-01-22	67.73	68.03	67.41	67.85	11343828
2016-01-25	67.65	68.10	67.13	67.22	10131859
2016-01-26	67.26	67.86	66.74	67.73	12449656
2016-01-27	67.61	68.32	66.49	66.96	15924738
2016-01-28	67.28	67.32	65.05	65.40	26127268
2016-01-29	65.26	66.50	65.07	66.47	17578208
2016-02-01	66.02	66.91	65.67	66.57	16705670
2016-02-02	66.10	66.28	65.41	65.61	12968699
2016-02-03	65.80	66.11	64.57	66.04	19453147
2016-02-04	65.84	66.42	65.09	65.68	18958125
2016-02-05	65.32	65.50	64.07	64.40	16743961
2016-02-08	63.68	63.95	62.76	63.52	24652766
2016-02-09	62.75	64.63	62.68	63.99	20741677
2016-02-10	64.41	65.56	64.36	64.56	14728499
2016-02-11	63.40	64.03	63.04	63.52	22801091
2016-02-12	63.87	64.40	63.33	64.37	10315981
2016-02-16	65.06	65.61	64.84	65.58	17302955
2016-02-17	66.09	66.49	65.59	66.41	12140012
2016-02-18	66.49	66.76	65.84	66.00	9722072
2016-02-19	65.68	66.12	65.52	65.93	8875405
2016-02-22	66.47	66.88	66.36	66.87	7515726
2016-02-23	66.69	67.04	66.30	66.37	8211934
2016-02-24	65.99	66.68	65.29	66.59	11118606
2016-02-25	66.89	67.46	66.56	67.42	9496414
2016-02-26	67.42	67.88	67.42	67.30	10365818
2016-02-29	67.30	67.30	66.84	66.23	11091742
2016-03-01	66.60	67.67	66.16	67.65	14549057
2016-03-02	67.49	67.78	67.35	67.76	10923739
2016-03-03	67.76	67.76	67.76	67.57	10815045
2016-03-04	67.57	67.57	67.57	67.41	9855654
2016-03-07	66.97	68.18	66.96	67.95	11082434
2016-03-08	67.55	67.77	67.03	67.12	8204189
2016-03-09	67.12	67.12	67.12	67.24	13032476
2016-03-10	67.24	67.24	67.24	67.28	11288361
2016-03-11	67.71	68.60	67.66	68.59	10618305
2016-03-14	68.34	68.57	68.13	68.30	6138351
2016-03-15	67.85	67.99	67.04	67.24	15225587
2016-03-16	67.11	67.47	66.55	67.08	16881339
2016-03-17	67.02	67.03	65.66	66.06	20920457
2016-03-18	66.18	67.08	66.06	66.84	19524758
2016-03-21	66.90	67.37	66.79	67.23	12183575
2016-03-22	67.01	68.11	67.01	67.90	13200185
2016-03-23	67.85	67.97	67.36	67.42	9105057
2016-03-24	67.12	67.64	66.87	67.39	8492750
2016-03-28	67.57	67.64	67.10	67.20	7156295
2016-03-29	67.08	68.04	66.85	67.98	10455626
2016-03-30	68.32	68.50	67.87	67.99	7607715
2016-03-31	67.89	68.29	67.75	67.78	8602692
2016-04-01	67.50	68.80	67.37	68.55	9120164
2016-04-04	68.71	69.62	68.70	69.37	17380946
2016-04-05	69.37	69.37	69.37	68.47	16555121
2016-04-06	68.49	70.34	68.49	70.31	24546616
2016-04-07	69.81	70.28	69.18	69.54	19216681
2016-04-08	69.97	70.00	68.94	69.35	12883771
2016-04-11	69.32	69.52	68.67	68.82	8695545
2016-04-12	68.81	69.53	68.80	69.38	13510509
2016-04-13	69.70	70.07	69.33	70.03	9706171
2016-04-14	70.01	70.30	69.81	70.07	6655195
2016-04-15	70.24	70.24	69.55	70.02	7945340
2016-04-18	69.82	70.75	69.71	70.67	11505376
2016-04-19	70.79	71.30	70.53	70.92	6655013
2016-04-20	70.94	71.64	70.88	71.30	10763418
2016-04-21	71.34	71.88	71.25	71.72	12463114
2016-04-22	71.76	72.12	71.44	71.87	12052773
2016-04-25	71.60	71.82	71.36	71.59	8937489
2016-04-26	71.73	71.73	71.11	71.32	7433502
2016-04-27	71.37	71.54	70.94	71.24	9121173
2016-04-28	70.83	71.59	70.51	70.90	19512040
2016-04-29	70.26	70.40	69.37	69.79	13577850
2016-05-02	69.92	70.22	69.63	70.19	9074808
2016-05-03	69.94	70.40	69.70	69.98	9436765
2016-05-04	69.53	69.65	69.11	69.30	11802044
2016-05-05	69.31	69.69	69.16	69.59	10145219
2016-05-06	69.34	69.54	68.61	69.18	14164252
2016-05-09	69.18	70.19	69.15	69.97	13606997
2016-05-10	70.25	70.57	70.06	70.56	11073007
2016-05-11	70.45	70.63	69.70	69.71	8452541
2016-05-12	69.86	70.07	68.90	69.30	11322942
2016-05-13	69.22	69.67	69.08	69.14	11947338
2016-05-16	69.15	70.23	69.12	70.08	8338124
2016-05-17	69.95	70.13	69.10	69.35	14919984
2016-05-18	69.24	69.99	69.17	69.64	11524253
2016-05-19	69.24	69.56	68.61	69.05	8765724
2016-05-20	69.31	69.93	69.28	69.69	7926080
2016-05-23	69.59	69.72	69.35	69.41	5061439
2016-05-24	69.76	70.52	69.67	70.41	11936372
2016-05-25	70.60	70.99	70.59	70.85	8953615
2016-05-26	70.88	71.00	70.63	70.86	5257683
2016-05-27	70.81	71.34	70.81	71.18	9641321
2016-05-31	71.40	71.52	71.04	71.35	7669813
2016-06-01	71.13	71.77	71.07	71.61	9301692
2016-06-02	71.55	72.53	71.46	72.53	12473090
2016-06-03	72.31	72.55	71.71	72.29	13895958
2016-06-06	72.30	72.81	72.12	72.68	9117397
2016-06-07	72.38	72.45	72.05	72.23	6439115
2016-06-08	72.17	72.61	72.01	72.48	4621255
2016-06-09	72.32	72.84	72.15	72.36	9608545
2016-06-10	71.94	71.98	71.45	71.78	10270936
2016-06-13	71.52	72.06	71.19	71.21	8724591
2016-06-14	71.04	71.35	70.74	71.32	8000477
2016-06-15	71.51	71.66	70.77	70.83	7861117
2016-06-16	70.62	71.20	70.27	70.79	9341198
2016-06-17	70.90	70.93	69.80	70.06	10799114
2016-06-20	70.66	71.00	70.41	70.50	7983661
2016-06-21	70.74	70.81	70.10	70.26	7014947
2016-06-22	70.26	71.25	70.20	70.46	11207552
2016-06-23	71.08	71.39	70.75	71.38	7626917
2016-06-24	69.35	70.40	69.05	69.29	22576537
2016-06-27	68.84	69.08	68.09	68.38	18634739
2016-06-28	68.86	69.77	68.85	69.71	13652372
2016-06-29	70.20	71.24	70.20	71.04	8968421
2016-06-30	71.18	71.75	70.83	71.71	9535175
2016-07-01	71.87	72.33	71.64	72.16	6793136
2016-07-05	71.73	72.38	71.73	72.09	8359777
2016-07-06	71.98	73.05	71.90	72.90	18791528
2016-07-07	73.34	73.35	72.46	72.79	8022362
2016-07-08	73.15	73.71	72.76	73.69	11013236
2016-07-11	73.91	74.10	73.42	73.49	7375092
2016-07-12	73.65	73.96	73.59	73.85	10237174
2016-07-13	74.08	74.18	73.75	73.82	6401925
2016-07-14	74.31	74.66	73.87	74.14	4813169
2016-07-15	74.42	74.63	73.99	74.08	7131321
2016-07-18	74.10	74.25	73.84	74.11	3954259
2016-07-19	74.20	74.38	73.73	73.95	6634712
2016-07-20	74.29	74.75	74.19	74.62	6855045
2016-07-21	74.62	74.99	74.55	74.84	9230809
2016-07-22	74.83	75.08	74.62	74.99	5446479
2016-07-25	75.01	75.07	74.45	74.91	5868392
2016-07-26	74.62	74.89	74.48	74.78	6904219
2016-07-27	74.63	75.24	74.49	75.12	7983149
2016-07-28	75.00	75.24	74.68	75.05	5470050
2016-07-29	74.91	75.34	74.73	75.20	4889200
2016-08-01	75.27	76.00	75.27	75.68	9255078
2016-08-02	75.74	75.74	74.93	75.39	12149329
2016-08-03	75.34	75.39	75.03	75.18	9761216
2016-08-04	75.23	75.35	74.97	75.07	8415450
2016-08-05	75.40	75.40	74.83	75.25	8244367
2016-08-08	75.19	75.19	74.35	74.61	6655527
2016-08-09	75.01	75.05	74.58	74.79	11261259
2016-08-10	74.76	74.76	74.34	74.54	7031564
2016-08-11	74.74	75.05	74.60	74.97	6599846
2016-08-12	74.83	74.87	74.51	74.78	6211941
2016-08-15	74.78	75.09	74.78	74.91	4122513
2016-08-16	74.80	74.81	74.24	74.24	6042305
2016-08-17	74.08	74.45	73.93	74.39	7296304
2016-08-18	74.38	74.58	74.19	74.42	4180054
2016-08-19	74.27	74.41	74.04	74.36	4323457
2016-08-22	74.39	74.79	74.31	74.51	4090216
2016-08-23	74.77	75.00	74.54	74.58	8557869
2016-08-24	74.55	74.71	73.23	73.41	8670361
2016-08-25	73.21	73.51	72.47	72.79	8766486
2016-08-26	72.87	73.45	72.63	73.07	9974260
2016-08-29	73.10	73.41	72.92	73.23	7372084
2016-08-30	73.32	73.32	72.80	72.98	5497785
2016-08-31	72.88	72.97	72.48	72.76	4756812
2016-09-01	72.76	72.85	72.24	72.57	9501445
2016-09-02	72.72	72.87	72.45	72.65	8052275
2016-09-06	72.77	73.07	72.66	72.91	8735819
2016-09-07	72.85	73.17	72.70	72.91	7561580
2016-09-08	72.68	73.03	72.61	72.97	4822216
2016-09-09	72.56	72.56	71.49	71.51	14135544
2016-09-12	71.11	72.76	71.09	72.57	13023429
2016-09-13	72.12	72.12	71.22	71.60	12194203
2016-09-14	71.57	72.07	71.31	71.60	13108529
2016-09-15	71.47	72.54	71.30	72.06	9636862
2016-09-16	71.99	72.21	71.83	72.11	8690989
2016-09-19	72.29	72.44	71.76	71.85	9919663
2016-09-20	72.16	72.34	72.04	72.07	5286599
2016-09-21	72.31	72.93	71.87	72.79	8485850
2016-09-22	73.09	73.47	73.05	73.34	6502150
2016-09-23	73.23	73.41	73.10	73.11	5420444
2016-09-26	72.84	72.90	72.09	72.26	5534058
2016-09-27	72.17	72.78	72.01	72.77	7839016
2016-09-28	72.84	72.85	72.28	72.66	6522589
2016-09-29	72.57	72.66	71.17	71.38	8857866
2016-09-30	71.53	72.31	71.49	72.11	7453463
2016-10-03	71.79	72.05	71.49	72.05	9187859
2016-10-04	71.97	72.27	71.55	71.91	10594605
2016-10-05	72.10	72.35	71.99	72.19	12842056
2016-10-06	71.95	72.02	71.49	71.92	9308917
2016-10-07	71.85	72.21	71.45	71.87	9920420
2016-10-10	72.00	72.42	72.00	72.20	11039462
2016-10-11	71.85	71.85	70.08	70.39	12499679
2016-10-12	70.43	70.71	69.99	70.06	11746381
2016-10-13	69.65	70.35	69.42	70.09	13623090
2016-10-14	70.25	70.44	69.60	69.62	8382388
2016-10-17	69.51	69.65	69.24	69.39	8462992
2016-10-18	70.03	70.37	69.86	70.22	5495839
2016-10-19	70.31	70.37	69.94	69.96	5296697
2016-10-20	70.05	70.51	69.92	70.29	6876029
2016-10-21	69.93	69.93	69.53	69.71	5511580
2016-10-24	70.02	70.09	69.58	69.58	7384722
2016-10-25	69.50	69.71	69.29	69.38	7922100
2016-10-26	69.27	69.38	68.68	68.96	8073737
2016-10-27	69.49	69.76	69.10	69.28	6974728
2016-10-28	68.45	68.64	67.48	67.78	18469311
2016-10-31	67.76	67.77	67.34	67.36	12688999
2016-11-01	67.40	67.59	66.48	67.00	14908656
2016-11-02	66.87	67.39	66.65	66.65	17942887
2016-11-03	66.87	67.15	65.96	66.02	22074152
2016-11-04	66.20	67.03	66.13	66.48	21382560
2016-11-07	67.20	68.37	67.16	68.18	17367791
2016-11-08	67.74	68.83	67.65	68.37	15943912
2016-11-09	71.31	71.57	69.26	70.78	49750120
2016-11-10	71.94	72.08	71.06	71.56	28379153
2016-11-11	71.36	71.36	70.18	70.49	15866062
2016-11-14	70.80	70.88	70.13	70.27	17406162
2016-11-15	70.54	70.54	69.82	70.47	10371554
2016-11-16	70.29	70.63	70.08	70.17	7585042
2016-11-17	70.22	70.47	70.02	70.45	12856186
2016-11-18	70.51	70.70	69.66	69.70	12185025
2016-11-21	69.85	70.02	69.77	69.95	6791829
2016-11-22	69.92	69.92	68.47	68.94	14522066
2016-11-23	67.79	69.22	67.79	69.21	13676020
2016-11-25	69.41	69.54	69.21	69.48	4009283
2016-11-28	69.35	69.36	68.85	68.96	6507177
2016-11-29	69.12	69.61	69.11	69.41	7093901
2016-11-30	69.46	69.48	68.72	68.75	8640677
2016-12-01	68.83	69.00	68.05	68.25	11360653
2016-12-02	68.37	68.68	68.14	68.41	7964530
2016-12-05	68.69	68.79	68.07	68.29	5832104
2016-12-06	68.49	68.50	68.09	68.48	5490793
2016-12-07	67.94	67.94	66.97	67.89	12758870
2016-12-08	67.68	68.09	67.29	68.02	7586638
2016-12-09	68.26	68.98	68.26	68.85	12100155
2016-12-12	68.72	69.28	68.72	69.18	15018142
2016-12-13	69.43	69.84	69.23	69.74	11041413
2016-12-14	69.73	70.10	69.14	69.38	11682151
2016-12-15	69.66	69.90	69.41	69.52	8210088
2016-12-16	69.68	69.87	69.38	69.58	8257063
2016-12-19	69.63	69.94	69.20	69.29	9318325
2016-12-20	69.32	69.48	69.08	69.24	4884998
2016-12-21	69.28	69.31	68.73	68.85	5432275
2016-12-22	68.76	68.96	68.48	68.94	4458413
2016-12-23	68.96	69.50	68.96	69.46	4188703
2016-12-27	69.55	70.00	69.53	69.60	5141174
2016-12-28	69.67	69.75	69.06	69.07	4558824
2016-12-29	69.11	69.41	69.08	69.19	5539273
2016-12-30	69.20	69.27	68.72	68.94	6648979
2017-01-03	69.31	69.86	69.22	69.84	11792938
2017-01-04	69.95	70.58	69.95	70.39	9174456
2017-01-05	70.33	70.77	70.27	70.75	5979290
2017-01-06	70.77	71.15	70.52	70.95	5769255
2017-01-09	70.95	71.37	70.82	71.25	5751911
2017-01-10	71.37	71.91	71.21	71.50	10320463
2017-01-11	71.59	71.84	70.05	70.78	23741959
2017-01-12	70.43	70.89	70.26	70.85	9358905
2017-01-13	70.91	71.16	70.75	70.92	5279017
2017-01-17	70.48	70.68	69.98	70.56	6038233
2017-01-18	70.70	70.86	70.33	70.47	6174216
2017-01-19	70.45	70.61	69.91	70.02	6470661
2017-01-20	70.02	70.37	69.78	69.84	7006899
2017-01-23	69.75	69.94	69.29	69.55	10003675
2017-01-24	69.48	69.53	68.75	69.07	8703494
2017-01-25	69.13	69.75	69.09	69.72	6553834
2017-01-26	69.57	69.69	69.17	69.18	6612453
2017-01-27	69.34	69.80	69.32	69.75	7264900
2017-01-30	69.58	69.72	69.12	69.41	7281928
2017-01-31	69.04	70.52	68.99	70.52	14342468
2017-02-01	70.52	71.13	70.38	71.13	19490501
2017-02-02	70.78	71.15	70.56	71.11	14539361
2017-02-03	71.34	71.49	71.00	71.42	15104788
2017-02-06	71.29	71.50	71.15	71.50	11561794
2017-02-07	71.55	71.83	71.33	71.57	11278046
2017-02-08	71.19	71.54	70.99	71.46	6812927
2017-02-09	71.45	71.93	71.39	71.72	7869248
2017-02-10	71.83	72.02	71.66	71.86	4440343
2017-02-13	71.93	72.34	71.93	72.30	6465225
2017-02-14	72.22	72.87	72.17	72.87	10402997
2017-02-15	72.71	73.80	72.64	73.66	10091712
2017-02-16	73.68	73.75	73.06	73.56	11332623
2017-02-17	73.28	73.70	73.28	73.66	12118416
2017-02-21	73.65	74.23	73.65	73.99	10651815
2017-02-22	73.90	74.14	73.82	73.88	6634265
2017-02-23	73.96	74.55	73.87	74.42	8685596
2017-02-24	74.30	74.82	74.27	74.78	9103034
2017-02-27	74.83	75.18	74.67	75.14	8178202
2017-02-28	74.93	75.23	74.77	74.99	10258588
2017-03-01	75.44	75.93	75.23	75.74	15196599
2017-03-02	75.62	75.89	75.49	75.50	7889322
2017-03-03	75.39	75.86	75.37	75.80	6635276
2017-03-06	75.69	75.75	75.24	75.51	5886906
2017-03-07	74.89	75.36	74.74	74.98	12330631
2017-03-08	74.97	75.54	74.92	75.28	8130032
2017-03-09	75.27	75.79	75.22	75.69	8451394
2017-03-10	76.01	76.09	75.70	75.98	10455762
2017-03-13	76.05	76.05	75.62	75.92	6898546
2017-03-14	75.71	75.96	75.56	75.64	7296332
2017-03-15	75.75	76.75	75.75	76.59	11044878
2017-03-16	76.40	76.40	75.56	75.57	12129389
2017-03-17	75.39	75.53	75.12	75.16	10400969
2017-03-20	75.18	75.29	74.90	75.04	4728301
2017-03-21	75.13	75.39	72.33	74.46	16650419
2017-03-22	74.57	74.67	74.11	74.48	9954250
2017-03-23	74.39	74.77	74.11	74.25	13250456
2017-03-24	74.29	74.62	73.98	74.29	9229473
2017-03-27	73.76	74.62	73.62	74.49	6946344
2017-03-28	74.34	74.64	74.11	74.54	7392285
2017-03-29	74.57	74.74	74.39	74.56	4357827
2017-03-30	74.47	74.72	74.27	74.57	7137422
2017-03-31	74.39	74.56	74.28	74.36	5895356
2017-04-03	74.44	74.79	74.13	74.42	12354819
2017-04-04	74.40	74.48	74.17	74.38	5228588
2017-04-05	74.48	74.92	74.10	74.15	6470120
2017-04-06	74.17	74.42	73.95	74.28	5253261
2017-04-07	74.33	74.60	74.13	74.41	5638152
2017-04-10	74.39	74.64	74.20	74.27	4529953
2017-04-11	74.15	74.34	73.76	74.17	5472621
2017-04-12	74.09	74.29	73.87	74.17	3782186
2017-04-13	74.08	74.33	73.98	73.98	6671107
2017-04-17	73.89	74.27	73.83	74.25	6149877
2017-04-18	73.84	73.84	73.16	73.44	7519486
2017-04-19	73.68	73.87	73.53	73.66	5023119
2017-04-20	73.81	74.27	73.47	74.12	7307251
2017-04-21	73.99	74.06	73.51	73.68	6762958
2017-04-24	74.39	74.59	74.31	74.41	5450018
2017-04-25	74.71	74.95	74.50	74.73	9035698
2017-04-26	75.00	75.44	74.94	75.14	6240415
2017-04-27	75.16	75.65	75.01	75.30	6962756
2017-04-28	75.36	75.54	75.24	75.50	5781071
2017-05-01	75.63	75.82	75.50	75.67	7182033
2017-05-02	75.74	75.90	75.30	75.88	5243780
2017-05-03	75.65	75.71	75.34	75.51	8094141
2017-05-04	75.77	76.01	75.66	76.01	4275352
2017-05-05	76.18	76.20	75.66	75.97	5720072
2017-05-08	75.91	75.97	75.39	75.50	6558505
2017-05-09	75.54	75.73	75.45	75.59	3830157
2017-05-10	75.47	75.48	75.06	75.37	4314913
2017-05-11	75.25	75.44	75.03	75.41	6791572
2017-05-12	75.38	75.49	75.23	75.28	2638025
2017-05-15	75.32	75.81	75.25	75.77	7320754
2017-05-16	75.69	75.76	75.27	75.48	5471675
2017-05-17	74.87	75.08	74.49	74.49	11434049
2017-05-18	74.45	75.25	74.45	74.82	10690543
2017-05-19	74.95	75.27	74.85	75.03	9209758
2017-05-22	74.96	75.32	74.80	75.23	4999072
2017-05-23	75.33	75.64	75.27	75.48	4216096
2017-05-24	75.52	75.73	75.34	75.67	5215731
2017-05-25	75.84	76.18	75.66	76.03	4479364
2017-05-26	75.97	76.19	75.81	75.89	4507362
2017-05-30	75.65	75.97	75.65	75.78	4651153
2017-05-31	75.93	76.25	75.87	76.08	5884380
2017-06-01	76.21	76.98	76.13	76.92	9149905
2017-06-02	77.14	77.52	77.07	77.42	4832974
2017-06-05	77.42	77.50	77.02	77.20	5558935
2017-06-06	77.05	77.29	76.88	77.01	4316464
2017-06-07	77.11	77.30	76.97	77.22	4415681
2017-06-08	77.17	77.36	76.80	77.00	6304426
2017-06-09	77.10	77.76	77.00	77.52	13418971
2017-06-12	77.46	77.74	77.05	77.42	7700644
2017-06-13	77.49	77.68	77.31	77.58	5592460
2017-06-14	77.71	78.17	77.68	77.95	6782257
2017-06-15	77.65	77.93	77.44	77.56	8185992
2017-06-16	77.66	77.85	77.28	77.69	14165188
2017-06-19	77.80	78.57	77.76	78.50	8294402
2017-06-20	78.49	79.20	78.46	78.76	7697165
2017-06-21	78.92	79.80	78.87	79.76	9481247
2017-06-22	79.89	81.08	79.86	80.59	12341085
2017-06-23	80.49	80.64	80.17	80.47	8779612
2017-06-26	80.70	80.70	80.27	80.39	7434432
2017-06-27	80.39	80.49	79.64	79.66	8428044
2017-06-28	79.92	80.28	79.88	80.08	8674235
2017-06-29	79.99	80.06	78.87	79.35	8445842
2017-06-30	79.66	79.66	79.24	79.24	7817416
2017-07-03	79.51	79.75	79.37	79.38	5904203
2017-07-05	79.49	79.95	79.21	79.85	8955511
2017-07-06	79.51	79.66	78.71	78.82	6421711
2017-07-07	79.10	79.31	78.90	79.22	4371418
2017-07-10	79.25	79.28	78.87	79.07	3580016
2017-07-11	79.02	79.19	78.58	78.98	4117501
2017-07-12	79.37	79.78	79.35	79.52	8808227
2017-07-13	79.59	79.84	79.05	79.59	9437737
2017-07-14	79.76	80.30	79.60	80.13	5749986
2017-07-17	80.23	80.29	79.82	79.84	5743659
2017-07-18	79.74	79.98	79.36	79.90	8042690
2017-07-19	80.24	80.55	80.24	80.55	8177869
2017-07-20	80.74	81.21	80.61	81.08	8276829
2017-07-21	80.91	81.11	80.85	80.99	4796849
2017-07-24	80.92	81.04	80.61	80.96	4476835
2017-07-25	81.15	81.21	80.26	80.38	8485963
2017-07-26	80.20	80.28	79.89	80.11	4964146
2017-07-27	80.19	80.19	79.23	79.56	12536833
2017-07-28	79.59	80.06	79.25	79.96	6426095
2017-07-31	80.06	80.23	79.88	79.89	5516781
2017-08-01	80.18	80.18	79.61	79.71	8678807
2017-08-02	79.70	79.70	79.25	79.53	7718482
2017-08-03	79.57	79.82	79.31	79.66	8003584
2017-08-04	80.03	80.03	79.38	79.48	3930128
2017-08-07	79.40	79.66	79.34	79.65	4583270
2017-08-08	79.55	79.69	79.12	79.28	4423268
2017-08-09	79.09	79.45	78.95	79.37	4886488
2017-08-10	79.13	79.20	78.37	78.38	7054677
2017-08-11	78.42	78.99	78.42	78.60	8318560
2017-08-14	78.94	79.26	78.94	79.13	3955758
2017-08-15	79.23	79.39	79.11	79.13	4653777
2017-08-16	79.26	79.50	79.17	79.35	3756895
2017-08-17	79.10	79.44	78.33	78.36	7133350
2017-08-18	78.07	78.53	77.95	78.00	8434552
2017-08-21	77.93	78.45	77.82	78.35	10268993
2017-08-22	78.37	79.39	78.32	79.30	5455500
2017-08-23	79.03	79.05	78.67	78.70	5662539
2017-08-24	78.78	79.04	78.63	78.93	5502816
2017-08-25	79.10	79.40	78.89	78.95	5476522
2017-08-28	79.17	79.50	79.15	79.37	7432771
2017-08-29	79.04	79.60	78.97	79.52	4243532
2017-08-30	79.43	80.13	79.41	79.93	3667897
2017-08-31	80.13	81.37	80.13	81.29	6987189
2017-09-01	81.41	81.58	80.92	81.23	6471618
2017-09-05	80.89	81.37	80.51	80.88	8076875
2017-09-06	81.16	81.35	80.80	81.27	8790950
2017-09-07	81.26	82.35	81.24	82.17	7250995
2017-09-08	82.05	82.68	81.91	82.54	4302627
2017-09-11	82.91	83.20	82.73	83.18	6286176
2017-09-12	83.20	83.37	83.04	83.36	6984789
2017-09-13	83.26	83.41	82.89	83.05	5873781
2017-09-14	82.82	83.29	82.72	82.86	6373776
2017-09-15	83.06	83.06	82.50	82.59	7091336
2017-09-18	82.68	82.90	82.44	82.57	7783052
2017-09-19	82.61	82.71	81.83	81.92	7329150
2017-09-20	81.95	82.09	81.41	82.00	5101780
2017-09-21	81.95	82.04	81.54	81.58	4527869
2017-09-22	81.47	81.69	81.16	81.58	6473284
2017-09-25	81.47	81.84	81.22	81.34	12439330
2017-09-26	81.57	81.80	81.18	81.21	4579765
2017-09-27	81.42	81.42	80.84	81.18	5384691
2017-09-28	81.11	81.52	80.99	81.25	4229024
2017-09-29	81.26	81.77	81.06	81.73	6902730
2017-10-02	81.97	82.57	81.88	82.56	8764865
2017-10-03	82.68	82.80	82.22	82.54	5141700
2017-10-04	82.66	82.97	82.58	82.94	3291140
2017-10-05	82.94	83.01	82.62	83.00	7709648
2017-10-06	82.85	83.21	82.76	82.89	4035940
2017-10-09	82.88	82.90	82.24	82.37	72940431
2017-10-10	82.40	82.56	82.11	82.56	4037741
2017-10-11	82.51	82.81	82.49	82.72	4031596
2017-10-12	82.69	82.82	82.53	82.63	4732044
2017-10-13	82.36	82.53	82.22	82.42	5909628
2017-10-16	82.36	82.68	81.91	82.06	10219710
2017-10-17	82.23	83.38	82.23	83.16	8437761
2017-10-18	83.37	83.73	83.18	83.28	6938689
2017-10-19	83.18	83.81	83.06	83.79	6410394
2017-10-20	83.82	83.95	83.59	83.88	6343777
2017-10-23	83.99	84.31	83.63	83.67	7159559
2017-10-24	83.68	83.69	82.63	83.11	7145502
2017-10-25	83.03	83.23	82.67	82.99	6819089
2017-10-26	82.40	82.64	81.66	82.16	13466887
2017-10-27	81.87	82.23	81.83	82.14	6121961
2017-10-30	81.80	81.92	81.08	81.26	5884007
2017-10-31	81.21	81.46	80.97	81.11	6548619
2017-11-01	81.25	81.65	81.09	81.31	7427810
2017-11-02	81.46	81.48	80.76	80.94	10200322
2017-11-03	80.85	81.66	80.85	81.61	6862733
2017-11-06	81.48	81.57	81.30	81.36	4853232
2017-11-07	81.50	81.65	81.24	81.53	4439915
2017-11-08	81.44	81.81	81.34	81.72	6186215
2017-11-09	81.52	81.81	81.23	81.73	7086392
2017-11-10	81.53	81.53	80.69	81.20	4826328
2017-11-13	80.93	81.44	80.70	81.28	4704018
2017-11-14	81.01	81.10	80.59	80.95	7430107
2017-11-15	80.65	80.97	80.44	80.72	4952318
2017-11-16	80.84	81.66	80.84	81.56	4780484
2017-11-17	81.19	81.50	81.11	81.24	6129753
2017-11-20	81.23	81.30	80.77	80.90	4898452
2017-11-21	81.34	81.80	81.31	81.61	7974451
2017-11-22	81.61	81.92	81.45	81.58	4853077
2017-11-24	81.69	81.80	81.51	81.77	1650633
2017-11-27	81.77	81.98	81.70	81.84	4241438
2017-11-28	82.04	82.51	81.82	82.44	8290415
2017-11-29	82.51	83.15	82.51	82.85	8144634
2017-11-30	83.11	83.72	82.86	83.47	10639564
2017-12-01	83.43	83.65	82.17	83.30	15315398
2017-12-04	83.78	83.80	82.28	82.28	9770338
2017-12-05	82.33	82.74	82.07	82.14	13241033
2017-12-06	82.19	82.46	81.71	82.07	8532978
2017-12-07	82.02	82.25	81.77	82.09	3979212
2017-12-08	82.33	83.02	82.27	83.01	8444114
2017-12-11	83.08	83.41	82.95	83.36	6588637
2017-12-12	83.39	83.82	83.39	83.69	6068627
2017-12-13	83.68	84.22	83.65	83.98	8459771
2017-12-14	84.05	84.16	83.05	82.80	6772081
2017-12-15	83.11	83.74	83.11	83.71	8012239
2017-12-18	83.98	84.20	83.69	83.74	5655404
2017-12-19	83.87	84.16	83.60	83.64	4777141
2017-12-20	83.82	83.95	83.36	83.37	4686673
2017-12-21	83.63	83.68	83.12	83.18	4304185
2017-12-22	83.06	83.16	82.71	82.91	7023606
2017-12-26	82.84	83.04	82.75	82.93	2504110
2017-12-27	82.99	83.29	82.98	83.07	4053305
2017-12-28	83.22	83.34	82.93	83.19	5380553
2017-12-29	83.33	83.46	82.59	82.68	4877164
2018-01-02	82.99	83.65	82.87	83.61	6708904
2018-01-03	83.60	84.47	83.36	84.41	7606500
2018-01-04	84.68	84.84	84.32	84.53	7762520
2018-01-05	84.80	85.33	84.64	85.25	7579284
2018-01-08	85.15	85.26	84.51	84.94	5167335
2018-01-09	85.20	86.12	85.12	85.94	6962937
2018-01-10	85.65	85.81	85.15	85.79	10835795
2018-01-11	85.94	86.18	85.70	86.16	4247768
2018-01-12	86.32	86.92	86.25	86.82	5391784
2018-01-16	87.36	87.95	87.11	87.25	8920043
2018-01-17	87.65	88.28	87.43	88.09	7214557
2018-01-18	88.10	88.20	87.60	88.11	7954811
2018-01-19	88.45	88.47	88.00	88.44	4802430
2018-01-22	88.41	89.07	88.25	89.02	11152504
2018-01-23	89.01	89.18	88.51	88.59	7637626
2018-01-24	89.03	89.18	88.54	88.85	8291063
2018-01-25	89.28	89.70	88.94	89.61	6339257
2018-01-26	90.02	91.56	90.00	91.54	9784419
2018-01-29	91.30	91.79	91.28	91.29	12643752
2018-01-30	89.49	90.11	89.22	89.37	14270628
2018-01-31	89.83	90.09	87.79	88.10	15872439
2018-02-01	87.76	88.53	87.54	88.13	12848665
2018-02-02	87.41	88.18	86.87	86.89	10539187
2018-02-05	86.46	86.99	82.37	83.04	34979844
2018-02-06	81.44	84.32	81.40	83.96	33313394
2018-02-07	83.72	85.04	83.43	83.86	17337953
2018-02-08	83.84	84.11	80.88	80.95	20252474
2018-02-09	81.69	82.80	79.56	82.10	35535741
2018-02-12	82.63	83.51	81.89	82.87	13389160
2018-02-13	82.39	83.12	81.88	82.93	8415182
2018-02-14	82.40	84.02	82.32	83.87	10110811
2018-02-15	84.44	84.83	83.59	84.80	9519095
2018-02-16	84.38	86.01	84.38	85.41	9322953
2018-02-20	85.00	85.28	84.23	84.47	8872089
2018-02-21	84.46	85.59	84.11	84.12	9417367
2018-02-22	84.39	84.99	83.79	83.99	6316117
2018-02-23	84.49	85.36	84.12	85.33	5498544
2018-02-26	85.48	86.51	85.48	86.41	6266120
2018-02-27	86.41	86.70	85.51	85.51	7460688
2018-02-28	85.79	85.90	84.12	84.14	6279035
2018-03-01	83.99	84.42	82.17	82.80	12720268
2018-03-02	82.35	83.82	82.34	83.64	11205969
2018-03-05	83.26	84.65	83.08	84.40	11028818
2018-03-06	84.59	84.73	83.86	84.28	9573287
2018-03-07	83.56	84.80	83.53	84.71	6868154
2018-03-08	84.94	85.35	84.80	85.28	6402977
2018-03-09	85.80	86.54	85.48	86.51	8253094
2018-03-12	86.54	86.67	86.04	86.14	5760183
2018-03-13	86.47	86.85	86.06	86.25	6400683
2018-03-14	86.55	86.75	85.55	85.83	9416354
2018-03-15	86.13	86.38	85.58	85.39	5883145
2018-03-16	85.38	85.85	85.38	85.39	7067672
2018-03-19	85.23	85.34	83.33	84.01	7190194
2018-03-20	84.20	84.43	83.65	84.13	5534438
2018-03-21	84.27	84.73	83.70	83.77	5498739
2018-03-22	82.96	83.02	81.22	81.36	14648453
2018-03-23	81.44	81.61	79.61	79.67	11048955
2018-03-26	80.57	81.43	79.65	81.32	9183474
2018-03-27	81.61	81.85	79.90	80.36	10948416
2018-03-28	80.59	81.57	80.48	80.79	10146839
2018-03-29	81.22	81.99	80.67	81.40	6926405
2018-04-02	81.06	81.48	78.74	79.55	11364927
2018-04-03	79.98	80.91	79.49	80.76	8590726
2018-04-04	79.79	82.14	79.79	81.91	9085808
2018-04-05	82.20	82.27	81.54	81.85	8031346
2018-04-06	81.17	81.57	79.16	79.88	12171809
2018-04-09	80.31	81.79	80.08	80.67	6952645
2018-04-10	81.47	82.35	81.20	82.03	8240833
2018-04-11	81.42	81.91	81.25	81.36	6205752
2018-04-12	81.80	82.30	81.74	81.91	5096902
2018-04-13	82.30	82.37	81.43	81.87	7837028
2018-04-16	82.47	82.82	82.28	82.52	7217208
2018-04-17	83.15	83.34	82.72	83.16	6500915
2018-04-18	83.37	83.52	82.83	83.23	4704510
2018-04-19	83.08	83.16	82.23	82.53	5833634
2018-04-20	82.60	82.72	81.82	82.09	5250506
2018-04-23	82.31	82.67	82.10	82.41	9257292
2018-04-24	82.67	82.73	81.17	81.79	8904776
2018-04-25	81.69	82.20	81.12	82.16	8068798
2018-04-26	82.40	83.52	82.40	83.20	9463278
2018-04-27	83.14	83.67	82.96	83.54	6663258
2018-04-30	83.90	83.95	82.25	82.26	7240985
2018-05-01	82.16	82.45	81.53	82.22	8498012
2018-05-02	81.79	81.85	80.91	81.09	11594285
2018-05-03	80.72	80.73	79.31	80.36	13524121
2018-05-04	80.12	81.27	79.81	81.00	7889544
2018-05-07	81.26	81.58	80.67	80.88	5886540
2018-05-08	80.68	80.75	79.79	80.27	9522278
2018-05-09	80.42	81.08	79.98	80.73	11340180
2018-05-10	81.07	82.17	81.02	81.81	7845452
2018-05-11	81.88	83.19	81.73	83.03	10434026
2018-05-14	83.18	83.93	83.01	83.58	11837573
2018-05-15	83.03	83.13	82.23	82.50	8806830
2018-05-16	82.46	83.25	82.45	82.96	7013641
2018-05-17	82.88	83.13	82.52	82.99	6610357
2018-05-18	83.05	83.37	82.77	83.20	5838854
2018-05-21	83.59	83.75	83.16	83.28	6406467
2018-05-22	83.45	83.55	82.99	83.12	5770209
2018-05-23	82.77	83.42	82.67	83.39	8360471
2018-05-24	83.34	83.48	82.69	83.06	7166498
2018-05-25	83.09	83.46	82.80	82.94	6853296
2018-05-29	82.40	82.55	81.57	82.09	18236759
2018-05-30	82.65	83.51	82.56	83.32	13167674
2018-05-31	83.16	83.23	82.38	82.41	11543475
2018-06-01	82.74	83.39	82.65	83.36	8037829
2018-06-04	83.46	83.79	83.19	83.67	7230786
2018-06-05	83.70	83.88	83.10	83.50	5444372
2018-06-06	83.79	84.53	83.45	84.44	7218947
2018-06-07	84.69	84.77	84.14	84.55	7405595
2018-06-08	84.52	85.10	84.38	85.04	6247131
2018-06-11	85.05	85.61	84.85	85.20	7074377
2018-06-12	85.29	85.29	84.77	85.15	6829166
2018-06-13	85.30	85.72	85.06	85.17	10379181
2018-06-14	85.34	85.66	85.10	85.29	9379776
2018-06-15	85.19	85.50	84.80	85.46	9349332
2018-06-18	84.94	84.94	84.29	84.64	7342605
2018-06-19	84.06	84.89	83.93	84.86	6431697
2018-06-20	84.97	85.24	84.79	85.04	5900793
2018-06-21	84.96	84.97	84.35	84.55	7423429
2018-06-22	84.86	85.26	84.64	84.93	9885619
2018-06-25	84.61	84.94	83.51	84.15	9925144
2018-06-26	84.22	84.28	83.78	83.89	5560148
2018-06-27	83.89	84.32	83.12	83.18	7420476
2018-06-28	82.87	83.50	82.29	83.29	9026946
2018-06-29	83.55	84.20	83.40	83.46	6483097
2018-07-02	83.00	83.77	82.72	83.72	9364654
2018-07-03	84.02	84.31	83.70	83.92	3023094
2018-07-05	84.31	84.88	84.11	84.79	7458631
2018-07-06	85.20	86.16	85.10	86.01	9823810
2018-07-09	86.35	86.81	86.32	86.64	7874410
2018-07-10	86.81	87.01	86.58	86.97	6123152
2018-07-11	86.50	86.59	86.22	86.28	6434456
2018-07-12	86.71	87.30	86.66	87.24	4461646
2018-07-13	87.05	87.59	87.00	87.40	6048678
2018-07-16	87.47	87.47	86.75	86.87	5388542
2018-07-17	86.84	87.48	86.80	87.35	5849313
2018-07-18	87.37	87.44	87.11	87.42	7575723
2018-07-19	87.21	87.39	86.55	86.93	5204046
2018-07-20	86.69	86.89	86.51	86.76	4822554
2018-07-23	86.71	87.05	86.61	86.94	3824739
2018-07-24	87.40	87.88	87.34	87.73	6467139
2018-07-25	87.68	88.87	87.59	88.85	9297528
2018-07-26	88.70	88.91	88.41	88.60	5763060
2018-07-27	88.64	88.64	87.64	87.96	5743036
2018-07-30	87.89	88.18	87.75	88.01	5531205
2018-07-31	88.33	89.05	88.20	88.93	6719131
2018-08-01	88.88	89.28	88.88	88.95	5733043
2018-08-02	88.57	89.47	88.53	89.28	5666184
2018-08-03	89.35	89.88	89.23	89.81	5884770
2018-08-06	89.76	90.17	89.44	89.97	4751412
2018-08-07	89.98	90.28	89.86	89.98	5170584
2018-08-08	89.99	90.25	89.79	90.12	5020356
2018-08-09	90.13	90.38	89.93	90.02	5680303
2018-08-10	89.69	90.16	89.32	89.63	5389456
2018-08-13	89.73	90.09	89.43	89.66	6563902
2018-08-14	89.79	90.24	89.70	90.08	5497737
2018-08-15	89.80	90.04	89.36	89.93	6840614
2018-08-16	90.19	90.93	90.08	90.81	6916702
2018-08-17	90.74	91.37	90.53	91.09	5455285
2018-08-20	91.30	91.56	91.25	91.39	8144869
2018-08-21	91.62	91.66	91.20	91.39	6395926
2018-08-22	91.18	91.68	91.07	91.48	3954306
2018-08-23	91.43	91.67	91.23	91.45	6058378
2018-08-24	91.66	91.89	91.49	91.89	4029139
2018-08-27	92.22	92.29	91.83	92.22	4671309
2018-08-28	92.36	92.39	92.07	92.27	4954106
2018-08-29	92.29	92.97	92.19	92.87	5338515
2018-08-30	92.80	93.11	92.60	92.80	5266116
2018-08-31	92.58	92.86	92.40	92.78	5808393
2018-09-04	92.70	92.76	91.82	92.04	6875469
2018-09-05	91.97	92.41	91.80	92.41	10218935
2018-09-06	92.40	92.60	91.85	92.41	5940322
2018-09-07	92.19	92.64	92.05	92.55	5591062
2018-09-10	92.78	92.95	92.22	92.31	4233993
2018-09-11	92.15	92.41	91.84	92.23	5683869
2018-09-12	92.29	92.86	92.11	92.69	11056597
2018-09-13	93.09	93.84	93.00	93.84	10603828
2018-09-14	93.92	93.92	93.36	93.53	5929022
2018-09-17	93.53	93.54	93.08	93.19	5543053
2018-09-18	93.19	93.97	93.05	93.73	5423032
2018-09-19	93.67	93.87	93.50	93.60	4186602
2018-09-20	93.87	94.57	93.81	94.14	5083129
2018-09-21	94.39	94.48	94.07	94.27	8579137
2018-09-24	94.21	94.65	94.08	94.46	5392620
2018-09-25	94.59	94.73	94.07	94.17	5215945
2018-09-26	94.35	95.12	94.18	94.38	10880503
2018-09-27	94.51	95.12	94.40	94.86	7168813
2018-09-28	94.67	95.21	94.63	95.15	5995812
2018-10-01	95.51	96.06	95.34	95.62	7307132
2018-10-02	95.62	95.70	95.33	95.51	5572670
2018-10-03	95.83	96.00	95.18	95.33	6367826
2018-10-04	95.26	95.30	93.91	94.40	10976848
2018-10-05	94.48	94.97	93.70	94.29	12291090
2018-10-08	94.17	94.52	93.46	94.25	11924047
2018-10-09	94.00	94.74	93.71	94.41	7463876
2018-10-10	94.40	94.51	92.12	92.18	22549315
2018-10-11	91.93	92.14	89.04	89.69	46582163
2018-10-12	90.77	91.41	90.02	91.07	20797355
2018-10-15	90.92	91.32	90.37	90.44	13909713
2018-10-16	91.14	93.08	91.13	92.92	13505912
2018-10-17	92.86	93.64	92.39	93.41	14232285
2018-10-18	93.36	93.37	91.61	92.35	14455855
2018-10-19	92.51	92.83	91.39	91.51	11318605
2018-10-22	91.50	91.67	90.34	90.76	8288278
2018-10-23	89.60	90.71	88.88	90.27	15424486
2018-10-24	90.23	90.75	87.18	87.29	17432153
2018-10-25	87.28	89.03	86.27	88.42	15725063
2018-10-26	87.60	88.22	86.35	87.42	25507931
2018-10-29	88.43	89.08	86.41	87.64	14024311
2018-10-30	87.65	88.72	87.20	88.58	15432052
2018-10-31	89.29	89.65	88.63	88.70	13460681
2018-11-01	89.00	89.97	88.97	89.82	9668637
2018-11-02	90.69	90.84	88.67	89.26	12952987
2018-11-05	89.38	90.45	89.38	90.05	7783769
2018-11-06	89.93	90.61	89.80	90.51	7980944
2018-11-07	91.35	93.25	91.29	93.17	13310811
2018-11-08	93.00	93.56	92.87	93.22	7345597
2018-11-09	93.11	93.26	92.50	92.95	8486522
2018-11-12	92.81	92.95	91.48	91.69	8423548
2018-11-13	92.00	92.37	90.78	91.05	14226950
2018-11-14	91.61	91.62	89.89	90.32	11664016
2018-11-15	89.68	91.23	88.83	91.12	15563868
2018-11-16	90.96	92.48	90.91	92.04	11323185
2018-11-19	92.13	92.19	90.47	90.87	8820959
2018-11-20	90.30	90.97	89.81	90.02	11604320
2018-11-21	90.31	90.32	89.49	89.51	9345117
2018-11-23	89.03	90.18	88.98	89.64	3939469
2018-11-26	90.36	90.75	89.98	90.51	7141247
2018-11-27	90.21	91.45	89.88	91.45	9261963
2018-11-28	91.72	93.68	91.70	93.65	11870393
2018-11-29	93.43	94.51	93.30	93.96	8796008
2018-11-30	93.90	95.87	93.80	95.87	15875944
2018-12-03	95.81	95.81	94.86	95.41	12158136
2018-12-04	95.39	95.92	93.11	93.28	15011336
2018-12-06	92.12	92.93	90.14	92.93	18492882
2018-12-07	92.67	92.80	90.11	90.56	14930858
2018-12-10	90.61	91.25	88.65	90.91	15372051
2018-12-11	91.67	92.28	90.54	91.19	13632328
2018-12-12	92.20	93.17	91.91	91.97	12581032
2018-12-13	92.22	92.73	91.44	92.06	11567208
2018-12-14	91.16	91.24	88.69	88.96	19422740
2018-12-17	88.04	88.78	86.59	87.19	22089533
2018-12-18	87.94	88.10	85.60	86.43	24712567
2018-12-19	86.60	87.64	84.53	85.30	23075642
2018-12-20	84.91	85.26	83.50	83.72	25321706
2018-12-21	83.85	85.27	82.51	82.68	28909162
2018-12-24	82.13	82.44	80.65	80.70	14235526
2018-12-26	81.00	84.30	80.61	84.22	20575130
2018-12-27	83.23	85.20	82.10	85.15	14045706
2018-12-28	85.70	86.44	84.90	85.25	15770636
2018-12-31	85.73	86.59	85.67	86.51	10163087
2019-01-02	85.18	85.83	84.27	85.20	14179948
2019-01-03	85.32	85.50	83.25	83.47	17668044
2019-01-04	84.45	86.43	84.41	85.96	16262555
2019-01-07	85.99	87.10	85.73	86.29	12387246
2019-01-08	86.98	87.25	86.00	86.96	13370996
2019-01-09	87.34	87.86	87.09	87.35	11259669
2019-01-10	86.96	87.58	86.52	87.52	10396767
2019-01-11	87.11	87.84	86.95	87.81	7187901
2019-01-14	87.28	87.32	86.83	86.84	5448972
2019-01-15	86.96	88.42	86.94	88.40	10540620
2019-01-16	88.52	88.90	88.18	88.24	8288920
2019-01-17	88.00	89.39	87.93	89.02	8731630
2019-01-18	89.68	90.13	89.01	90.08	13367509
2019-01-22	89.45	89.62	88.84	89.46	12244517
2019-01-23	89.63	90.05	88.59	89.56	7722861
2019-01-24	89.47	89.55	88.39	88.81	11306954
2019-01-25	89.25	89.25	88.66	88.92	7241935
2019-01-28	88.31	88.40	87.49	87.91	7113845
2019-01-29	87.91	88.41	87.66	88.34	11099240
2019-01-30	88.67	89.80	88.45	89.55	11706827
2019-01-31	89.45	90.88	89.36	90.67	13410059
2019-02-01	90.78	90.96	90.13	90.75	9386492
2019-02-04	90.76	90.76	89.72	90.49	9308908
2019-02-05	90.64	91.15	90.34	90.36	8921434
2019-02-06	90.20	90.81	90.09	90.77	6135904
2019-02-07	90.18	90.33	89.29	89.77	9511821
2019-02-08	89.42	89.95	89.29	89.94	7284173
2019-02-11	90.14	90.20	89.58	89.83	5017407
2019-02-12	90.22	91.11	90.06	91.06	9093318
2019-02-13	91.24	91.53	90.85	91.26	6435569
2019-02-14	91.03	91.88	90.90	91.47	6938644
2019-02-15	92.16	92.90	91.47	92.85	8234221
2019-02-19	92.60	92.99	92.59	92.63	6284092
2019-02-20	92.40	92.64	92.06	92.52	6959918
2019-02-21	92.19	92.25	91.30	91.71	8368479
2019-02-22	91.89	92.63	91.78	92.55	6488091
2019-02-25	93.02	93.24	92.61	92.68	7652584
2019-02-26	92.47	92.72	92.24	92.35	7288017
2019-02-27	92.04	92.36	91.61	91.92	9827557
2019-02-28	91.75	92.25	91.55	91.65	9464107
2019-03-01	92.22	93.08	92.14	92.95	10795155
2019-03-04	93.28	93.45	91.06	91.69	15208819
2019-03-05	91.73	91.97	91.17	91.64	13591690
2019-03-06	91.65	91.77	90.05	90.30	11662385
2019-03-07	90.17	90.36	89.28	89.59	14431013
2019-03-08	89.11	89.45	88.63	89.40	11531179
2019-03-11	89.64	90.50	89.38	90.42	9694373
2019-03-12	90.65	91.29	90.52	91.08	8981596
2019-03-13	91.35	92.31	91.29	92.06	10098311
2019-03-14	92.03	92.15	91.58	91.57	9283753
2019-03-15	91.73	92.14	91.41	91.99	10219428
2019-03-18	92.08	92.17	91.52	91.85	7183529
2019-03-19	92.17	92.84	91.84	92.58	11308845
2019-03-20	92.47	92.58	91.58	91.94	11123700
2019-03-21	91.17	92.44	91.04	92.30	7398197
2019-03-22	91.90	92.24	90.60	90.62	12162589
2019-03-25	90.78	90.86	89.92	90.57	9893341
2019-03-26	91.10	91.77	90.55	91.19	8107248
2019-03-27	91.08	91.29	89.80	90.43	10817460
2019-03-28	90.70	90.91	90.19	90.66	6726871
2019-03-29	91.20	91.83	91.00	91.75	10120891
2019-04-01	92.31	92.45	91.68	91.89	9082046
2019-04-02	91.91	92.05	91.51	91.68	7002204
2019-04-03	92.09	92.14	91.29	91.56	7398696
2019-04-04	91.64	91.75	90.84	91.37	9212386
2019-04-05	91.59	92.16	91.53	92.00	6262046
2019-04-08	91.93	92.07	91.33	91.98	5961216
2019-04-09	91.66	91.94	91.41	91.74	7207595
2019-04-10	91.85	92.02	91.61	91.77	5433511
2019-04-11	91.97	92.02	90.24	90.64	8534189
2019-04-12	90.99	91.02	89.66	89.81	11659326
2019-04-15	89.92	90.24	89.75	90.17	7921955
2019-04-16	90.92	91.03	88.17	88.32	14857099
2019-04-17	88.62	88.64	85.33	85.78	34381753
2019-04-18	86.04	86.45	84.65	85.92	35300882
2019-04-22	85.78	86.47	85.51	85.97	18717732
2019-04-23	85.94	87.79	85.79	87.33	30503353
2019-04-24	87.36	87.54	86.84	87.23	14612816
2019-04-25	87.04	88.39	86.68	88.13	16166445
2019-04-26	88.25	89.04	88.06	89.01	11322007
2019-04-29	89.04	89.20	88.47	88.85	13264357
2019-04-30	89.11	89.43	88.48	89.26	11750852
2019-05-01	89.38	89.73	88.60	89.10	25596449
2019-05-02	89.01	89.57	88.50	89.48	18927530
2019-05-03	89.73	90.19	89.58	90.16	13623977
2019-05-06	88.85	90.85	88.70	90.62	25168305
2019-05-07	89.92	90.36	88.36	88.88	18011732
2019-05-08	88.84	89.48	88.34	89.07	13783307
2019-05-09	88.28	89.17	87.86	88.88	15692261
2019-05-10	88.59	89.14	87.01	88.91	17771753
2019-05-13	87.40	88.86	86.90	87.24	17436308
2019-05-14	87.64	88.29	87.47	87.68	13147143
2019-05-15	87.22	88.24	86.83	87.94	10587732
2019-05-16	88.13	89.39	88.07	88.63	15123987
2019-05-17	87.90	89.14	87.90	88.44	13354085
2019-05-20	88.06	88.68	87.75	88.40	10757386
2019-05-21	88.90	89.61	88.84	89.23	11690593
2019-05-22	88.97	89.94	88.89	89.74	9021899
2019-05-23	89.29	89.43	88.68	89.43	13545414
2019-05-24	89.74	90.10	89.34	89.56	9986447
2019-05-28	89.64	90.18	88.27	88.28	20795950
2019-05-29	87.85	87.86	86.82	87.43	16302651
2019-05-30	87.60	88.05	87.51	87.91	12457685
2019-05-31	87.34	87.69	86.77	87.28	10712975
2019-06-03	87.36	88.24	87.31	87.49	19370992
2019-06-04	88.22	89.09	88.11	88.94	15837154
2019-06-05	89.59	89.82	88.97	89.61	24291851
2019-06-06	89.75	90.43	89.54	90.07	18840935
2019-06-07	90.36	91.23	90.33	91.01	9302690
2019-06-10	91.29	91.58	90.95	91.28	8552839
2019-06-11	91.73	91.96	90.90	91.13	8317911
2019-06-12	91.15	91.60	91.06	91.57	5799156
2019-06-13	91.73	91.73	91.10	91.46	9031760
2019-06-14	91.50	91.77	91.18	91.25	5056271
2019-06-17	91.34	91.72	91.21	91.66	4861481
2019-06-18	92.12	92.76	91.94	92.44	7979937
2019-06-19	92.46	93.48	92.40	93.27	6988099
2019-06-20	94.04	94.33	93.14	93.28	9241301
2019-06-21	93.19	93.91	92.66	93.73	9026071
2019-06-24	93.61	93.67	93.07	93.24	6493610
2019-06-25	93.31	93.74	92.77	92.86	14930608
2019-06-26	92.99	93.00	91.50	91.69	10498431
2019-06-27	92.01	92.51	91.83	92.33	7416201
2019-06-28	92.37	92.72	91.84	92.64	9390623
2019-07-01	93.37	93.41	92.72	93.10	7833409
2019-07-02	93.18	93.60	92.65	93.60	7952577
2019-07-03	93.81	94.42	93.80	94.40	4066048
2019-07-05	94.00	94.23	93.54	93.75	5934272
2019-07-08	93.39	93.42	92.62	93.05	15201990
2019-07-09	92.71	93.24	92.70	93.14	5537339
2019-07-10	93.35	93.71	93.07	93.46	5347279
2019-07-11	94.11	94.15	92.85	93.48	13691693
2019-07-12	93.17	93.19	91.80	92.44	11508183
2019-07-15	92.49	92.86	92.18	92.64	5811267
2019-07-16	92.57	92.70	92.12	92.18	9092557
2019-07-17	92.37	92.68	92.19	92.20	9567035
2019-07-18	92.19	92.87	91.74	92.72	6561567
2019-07-19	92.93	92.97	91.68	91.76	8105933
2019-07-22	91.86	91.92	91.49	91.57	5192693
2019-07-23	91.70	92.28	91.32	92.14	6688591
2019-07-24	92.00	92.20	91.17	92.19	5430541
2019-07-25	91.94	92.29	91.54	91.74	6618662
2019-07-26	92.06	92.24	91.72	92.07	3812448
2019-07-29	92.12	92.52	91.97	92.45	5887534
2019-07-30	91.74	92.09	91.36	92.05	7959161
2019-07-31	91.95	92.33	90.58	91.14	8557587
2019-08-01	91.15	92.24	90.71	91.26	16422522
2019-08-02	91.13	91.41	90.46	91.05	15956788
2019-08-05	90.02	90.38	88.19	88.91	17626233
2019-08-06	89.36	90.08	88.87	90.06	10135861
2019-08-07	89.33	90.34	88.20	90.09	12452460
2019-08-08	90.37	91.38	90.04	91.29	12034822
2019-08-09	91.13	91.98	90.61	91.40	7253064
2019-08-12	91.06	91.40	90.16	90.51	6921739
2019-08-13	90.48	92.17	90.40	91.69	12260613
2019-08-14	90.75	90.97	89.09	89.14	16426117
2019-08-15	89.52	89.79	88.87	89.45	12320668
2019-08-16	90.06	90.79	90.00	90.55	10252416
2019-08-19	91.26	91.65	91.11	91.42	6427436
2019-08-20	91.45	91.64	90.57	90.64	4709026
2019-08-21	91.27	91.53	91.04	91.31	5687080
2019-08-22	91.48	91.69	90.50	90.86	6486943
2019-08-23	90.70	91.04	88.32	88.76	9822737
2019-08-26	89.47	89.76	89.10	89.69	8915621
2019-08-27	90.24	90.55	89.10	89.16	8251963
2019-08-28	88.85	90.00	88.72	89.81	5691503
2019-08-29	90.49	90.75	89.91	90.49	4360327
2019-08-30	90.91	91.09	90.21	90.60	4784137
2019-09-03	90.07	90.50	89.75	90.07	6437819
2019-09-04	90.66	90.71	89.71	90.13	9319313
2019-09-05	90.90	91.22	90.42	91.02	7897420
2019-09-06	91.21	91.53	91.08	91.27	13166442
2019-09-09	91.35	91.38	90.10	90.43	10675897
2019-09-10	89.97	90.70	89.02	90.69	8770748
2019-09-11	90.84	91.62	90.62	91.59	8124290
2019-09-12	92.00	92.38	91.51	91.56	9344700
2019-09-13	91.67	92.25	91.32	91.51	6350964
2019-09-16	91.01	91.54	90.90	91.31	6668085
2019-09-17	91.26	91.70	91.13	91.45	3963154
2019-09-18	91.45	91.56	90.79	91.44	5397831
2019-09-19	91.55	92.28	91.38	91.49	5084444
2019-09-20	91.70	92.43	91.69	92.00	9000207
2019-09-23	91.73	92.06	91.48	91.51	4329101
2019-09-24	91.85	91.91	90.35	90.67	10615767
2019-09-25	90.68	90.76	90.10	90.23	8131900
2019-09-26	90.53	90.56	89.04	89.73	10183821
2019-09-27	90.03	90.16	89.00	89.33	10017318
2019-09-30	89.45	90.68	89.39	90.13	8306829
2019-10-01	90.37	90.57	89.07	89.25	13618966
2019-10-02	88.97	89.15	87.56	87.95	13505857
2019-10-03	87.83	88.77	87.20	88.74	12830412
2019-10-04	89.00	90.18	88.95	90.13	9313631
2019-10-07	89.76	90.42	89.63	89.83	8343461
2019-10-08	89.08	89.12	88.10	88.12	10688156
2019-10-09	88.66	89.02	88.36	88.76	7355855
2019-10-10	88.50	89.51	88.42	89.20	8236079
2019-10-11	90.05	91.00	89.90	89.94	10825812
2019-10-14	89.88	90.34	89.76	89.90	5919186
2019-10-15	90.89	91.86	90.83	91.54	12622404
2019-10-16	91.47	91.89	91.27	91.42	7856921
2019-10-17	91.72	92.36	91.68	92.10	7537106
2019-10-18	91.84	92.24	91.35	91.76	6784975
2019-10-21	92.14	92.28	91.48	91.66	4952132
2019-10-22	92.36	92.95	91.82	91.86	8746301
2019-10-23	92.02	92.70	91.83	92.43	5549276
2019-10-24	92.59	92.69	91.63	91.96	6984395
2019-10-25	91.72	92.31	91.48	92.06	5536898
2019-10-28	92.30	93.20	92.22	93.01	6937897
2019-10-29	93.23	94.48	93.00	94.33	13768396
2019-10-30	94.36	94.90	93.99	94.86	10179744
2019-10-31	94.68	94.81	94.14	94.75	9675234
2019-11-01	95.26	95.67	94.85	94.87	14670803
2019-11-04	95.31	95.36	94.54	94.58	9878200
2019-11-05	94.72	94.73	93.70	93.91	13273753
2019-11-06	94.00	94.41	93.71	94.23	13130204
2019-11-07	94.59	94.74	94.16	94.44	7827918
2019-11-08	94.38	95.15	94.27	95.13	7756856
2019-11-11	94.77	94.97	94.48	94.74	6092506
2019-11-12	94.89	95.65	94.76	95.31	13801645
2019-11-13	95.05	95.65	94.90	95.42	6575151
2019-11-14	95.40	95.57	94.85	95.43	6498793
2019-11-15	95.76	97.63	95.67	97.46	11338575
2019-11-18	97.37	97.93	97.01	97.13	11251369
2019-11-19	97.47	97.93	97.22	97.79	10025766
2019-11-20	97.63	97.97	97.08	97.66	12305824
2019-11-21	97.72	97.98	97.05	97.91	9122428
2019-11-22	98.08	98.40	97.87	98.26	6141823
2019-11-25	98.66	99.43	98.51	99.41	11727071
2019-11-26	99.40	99.56	99.00	99.33	11073600
2019-11-27	99.47	99.99	99.38	99.84	6333327
2019-11-29	99.58	99.81	99.29	99.49	2391998
2019-12-02	99.69	99.72	98.73	99.05	6684759
2019-12-03	98.30	98.91	98.03	98.83	7820107
2019-12-04	99.23	99.88	99.13	99.75	6237742
2019-12-05	99.81	99.90	98.91	99.75	7390352
2019-12-06	100.27	100.75	100.20	100.41	5658524
2019-12-09	100.45	100.47	99.71	99.71	5328658
2019-12-10	99.69	100.02	99.30	99.93	6027927
2019-12-11	100.01	100.27	99.82	100.02	6064341
2019-12-12	100.07	101.28	100.02	100.95	9769053
2019-12-13	100.85	101.47	100.47	100.88	6433171
2019-12-16	101.47	102.34	101.47	101.97	7730256
2019-12-17	102.10	102.25	101.72	101.86	4643726
2019-12-18	101.90	102.20	101.79	102.00	5202934
2019-12-19	102.21	102.51	102.05	101.98	6637192
2019-12-20	102.28	102.93	102.28	102.70	8586532
2019-12-23	102.94	103.22	102.68	103.11	4770887
2019-12-24	103.11	103.24	102.73	102.98	2071790
2019-12-26	103.11	103.23	102.58	102.91	2910075
2019-12-27	103.13	103.14	102.71	102.94	3605004
2019-12-30	102.27	102.49	101.51	101.66	5665146
2019-12-31	101.44	101.95	101.27	101.86	4746947
2020-01-02	102.17	102.29	101.40	102.13	6236522
2020-01-03	100.95	101.82	100.45	101.24	8247451
2020-01-06	100.78	101.90	100.75	101.87	6441759
2020-01-07	101.59	101.76	101.10	101.67	6336491
2020-01-08	101.72	102.79	101.68	102.33	7494732
2020-01-09	102.64	103.05	102.42	102.77	6661046
2020-01-10	103.16	103.33	102.62	102.80	9300436
2020-01-13	102.97	102.99	102.09	102.44	7621781
2020-01-14	102.13	103.08	101.95	103.06	7295065
2020-01-15	103.18	104.22	103.10	103.95	7521760
2020-01-16	104.38	104.56	103.97	104.49	5480266
2020-01-17	104.23	104.65	104.23	104.49	6533427
2020-01-21	104.25	104.84	104.21	104.60	6644775
2020-01-22	104.83	105.08	104.59	104.73	9431510
2020-01-23	104.55	104.70	103.48	104.20	8522609
2020-01-24	104.32	104.37	102.20	102.46	15962810
2020-01-27	101.22	102.07	101.08	101.68	11762477
2020-01-28	101.98	102.58	101.70	102.18	8079947
2020-01-29	102.28	102.64	101.88	101.90	6436020
2020-01-30	101.15	101.22	100.29	101.16	10989547
2020-01-31	100.76	100.84	98.81	99.14	14476689
2020-02-03	99.83	100.76	99.83	100.04	11851774
2020-02-04	101.29	102.21	101.27	101.80	9575109
2020-02-05	102.28	104.12	102.27	103.76	14131008
2020-02-06	104.24	104.24	103.40	103.85	6166481
2020-02-07	103.86	103.95	102.88	103.04	6057198
2020-02-10	102.66	103.59	102.58	103.59	4010061
2020-02-11	103.95	104.30	103.74	104.21	10277109
2020-02-12	104.60	104.84	103.92	104.34	4705691
2020-02-13	103.96	104.28	103.64	103.85	4778509
2020-02-14	103.96	104.00	103.42	103.93	5114244
2020-02-18	103.93	104.06	103.22	103.56	8409262
2020-02-19	103.83	104.19	103.73	104.04	6427863
2020-02-20	103.80	103.90	102.43	103.37	8080943
2020-02-21	102.97	103.53	102.61	103.43	6510864
2020-02-24	100.93	101.61	99.69	100.17	16284584
2020-02-25	100.53	100.75	96.79	97.13	20301851
2020-02-26	97.67	98.82	96.91	97.12	13721649
2020-02-27	96.07	97.34	93.80	93.82	22047900
2020-02-28	91.35	92.66	89.98	92.61	27751750
2020-03-02	92.64	97.10	92.32	96.95	22359393
2020-03-03	97.19	98.89	93.27	94.54	33385475
2020-03-04	97.38	100.15	97.18	99.99	26419021
2020-03-05	97.85	99.19	96.56	97.67	17873011
2020-03-06	94.99	97.50	94.60	97.15	17917672
2020-03-09	91.39	94.28	90.01	92.10	21968483
2020-03-10	94.76	95.42	90.94	95.26	26473553
2020-03-11	93.01	93.67	90.45	91.62	23217955
2020-03-12	86.01	89.73	82.90	84.78	20650836
2020-03-13	88.72	90.90	84.16	90.66	29162790
2020-03-16	82.52	87.05	80.67	81.72	21474783
2020-03-17	83.41	87.55	82.35	86.85	27899728
2020-03-18	82.40	85.30	79.92	83.97	28931012
2020-03-19	83.03	84.26	81.33	82.25	27121077
2020-03-20	82.96	83.81	78.64	78.71	22004958
2020-03-23	78.20	78.31	73.54	74.62	33633216
2020-03-24	78.15	80.53	77.57	80.37	16775768
2020-03-25	79.84	84.09	78.87	81.44	16851812
2020-03-26	82.17	87.31	82.01	86.85	18822472
2020-03-27	84.34	87.23	84.28	84.99	13043205
2020-03-30	86.52	89.14	86.51	88.97	13766707
2020-03-31	89.05	89.53	87.64	88.58	13585922
2020-04-01	85.62	86.39	84.39	85.21	15255426
2020-04-02	84.78	87.77	83.93	87.57	13588005
2020-04-03	87.29	88.12	85.80	86.78	12934360
2020-04-06	89.54	91.85	89.14	91.33	13472925
2020-04-07	93.65	93.82	90.49	90.58	16699512
2020-04-08	91.36	94.86	90.22	94.31	32624372
2020-04-09	95.17	95.35	93.97	94.83	12983196
2020-04-13	94.49	94.82	92.66	94.00	9606595
2020-04-14	95.84	97.47	95.52	97.12	12830797
2020-04-15	95.83	97.19	95.29	96.62	11019107
2020-04-16	97.34	98.98	97.03	98.73	11331585
2020-04-17	101.13	101.13	99.39	100.78	11504675
2020-04-20	99.82	101.41	99.71	99.98	10558302
2020-04-21	98.27	98.83	96.62	96.94	9291372
2020-04-22	98.35	99.03	97.74	98.42	11994391
2020-04-23	98.94	100.49	98.74	98.96	16013259
2020-04-24	99.56	100.49	98.94	100.29	7853512
2020-04-27	100.99	102.01	100.83	101.58	8022181
2020-04-28	102.26	102.26	99.41	99.53	11517616
2020-04-29	101.06	101.06	99.54	100.19	9939877
2020-04-30	99.76	100.38	99.21	99.73	12768942
2020-05-01	98.59	98.77	96.95	97.83	10101976
2020-05-04	97.53	98.00	96.89	97.78	8991272
2020-05-05	98.64	100.62	98.39	99.90	11498428
2020-05-06	100.42	100.49	98.86	98.91	9493189
2020-05-07	99.92	99.93	98.78	98.90	9454429
2020-05-08	99.96	100.00	99.11	99.41	10374531
2020-05-11	99.00	101.38	99.00	101.12	15115448
2020-05-12	101.71	101.80	99.57	99.58	18471031
2020-05-13	99.45	100.22	97.71	98.50	12667228
2020-05-14	97.59	99.63	97.57	99.58	12021392
2020-05-15	99.30	100.51	99.07	100.42	15170168
2020-05-18	102.30	102.77	101.19	101.25	10557491
2020-05-19	100.93	101.45	100.02	100.03	10561441
2020-05-20	100.79	101.17	99.92	100.15	10058217
2020-05-21	99.87	99.93	98.83	99.41	12259521
2020-05-22	99.42	99.70	98.90	99.62	10233264
2020-05-26	101.19	101.28	99.28	99.44	10829204
2020-05-27	99.58	100.47	98.07	100.47	15551897
2020-05-28	101.29	102.80	101.26	101.78	11708855
2020-05-29	102.22	103.23	100.69	103.01	19057044
2020-06-01	102.36	102.48	101.35	101.99	8436318
2020-06-02	102.03	102.63	101.42	102.58	13162282
2020-06-03	102.88	102.98	101.95	102.38	10020912
2020-06-04	101.76	102.47	100.92	101.57	10848323
2020-06-05	102.21	104.04	101.68	103.21	14579765
2020-06-08	102.80	103.96	102.55	103.92	8191341
2020-06-09	103.71	104.22	102.72	102.84	10371107
2020-06-10	103.18	103.52	102.23	102.68	10519660
2020-06-11	101.79	101.98	96.63	96.97	39561933
2020-06-12	99.00	99.32	95.92	97.60	19397191
2020-06-15	96.14	98.38	95.42	97.82	14522109
2020-06-16	100.12	100.87	98.58	100.23	13272884
2020-06-17	100.73	100.91	99.78	100.13	9086302
2020-06-18	99.56	100.02	99.16	99.79	7115232
2020-06-19	100.93	101.34	99.71	100.33	12176999
2020-06-22	99.91	100.08	98.91	99.94	6889370
2020-06-23	100.63	101.23	100.18	100.37	5369897
2020-06-24	99.62	99.82	97.04	97.75	15739714
2020-06-25	97.66	98.83	96.84	98.71	10506729
2020-06-26	98.53	98.78	97.04	97.51	16631435
2020-06-29	98.28	98.57	97.52	98.39	7490228
2020-06-30	98.42	100.60	98.13	100.07	9182991
2020-07-01	100.54	101.26	99.91	100.84	10933146
2020-07-02	101.73	102.18	101.38	101.60	6502376
2020-07-06	102.77	103.22	102.14	102.63	6374838
2020-07-07	101.88	102.97	101.60	101.74	5913221
2020-07-08	102.09	102.40	101.07	101.75	5624902
2020-07-09	101.64	102.02	99.68	100.95	10522107
2020-07-10	101.03	101.13	99.97	100.71	10502651
2020-07-13	101.29	103.15	101.02	101.28	10167371
2020-07-14	101.04	103.46	100.85	103.29	10890203
2020-07-15	104.05	104.93	103.83	104.63	9606981
2020-07-16	104.53	104.54	103.72	104.46	6412217
2020-07-17	105.01	106.25	104.86	105.89	7548607
2020-07-20	106.13	106.49	105.52	105.87	6776331
2020-07-21	106.23	106.63	105.58	105.80	7458616
2020-07-22	106.28	106.93	105.73	106.75	5648685
2020-07-23	107.09	107.53	105.92	106.27	6970160
2020-07-24	106.10	106.16	104.43	105.10	6240965
2020-07-27	105.06	106.16	104.73	105.89	5934214
2020-07-28	105.94	106.47	105.57	105.77	6239393
2020-07-29	106.01	107.31	105.94	106.88	5449855
2020-07-30	105.85	106.32	105.00	106.14	5349164
2020-07-31	105.81	106.10	104.15	105.53	6920437
2020-08-03	106.19	106.97	106.00	106.62	8811926
2020-08-04	106.38	106.63	105.49	106.15	6092927
2020-08-05	106.73	106.83	106.37	106.64	4407041
2020-08-06	106.51	106.96	105.30	106.07	5369860
2020-08-07	105.96	106.43	105.66	106.41	4274009
2020-08-10	106.43	106.52	105.77	106.05	4640201
2020-08-11	106.64	106.74	105.13	105.38	8115926
2020-08-12	105.95	107.49	105.91	107.15	8205475
2020-08-13	107.02	107.12	106.29	107.01	5323297
2020-08-14	106.81	107.28	106.39	106.80	3826241
2020-08-17	106.99	107.84	106.94	107.43	4610265
2020-08-18	107.65	107.83	106.84	107.40	4220527
2020-08-19	107.50	107.80	106.82	107.05	6308081
2020-08-20	106.58	106.95	106.43	106.71	4938320
2020-08-21	106.54	106.96	105.99	106.82	6466753
2020-08-24	107.33	107.37	105.68	106.33	6363195
2020-08-25	106.87	107.09	106.46	107.05	5096537
2020-08-26	106.83	107.04	105.77	106.92	6995307
2020-08-27	107.10	108.26	106.34	107.76	7775548
2020-08-28	108.06	108.06	107.20	108.00	5159655
2020-08-31	107.77	108.78	107.68	108.26	6721123
2020-09-01	108.12	108.29	106.64	107.29	10999335
2020-09-02	107.39	109.73	106.94	109.44	8495835
2020-09-03	109.58	109.74	105.70	106.46	13337297
2020-09-04	106.83	107.02	104.41	105.70	14715567
2020-09-08	105.53	105.57	103.67	103.96	9660439
2020-09-09	104.74	106.67	104.72	105.80	8200986
2020-09-10	106.10	106.10	103.90	104.18	9186165
2020-09-11	104.67	105.09	103.79	104.59	8764261
2020-09-14	105.44	106.66	105.23	106.09	5847273
2020-09-15	106.64	107.08	105.96	106.23	5580462
2020-09-16	106.80	107.01	105.93	106.05	7193286
2020-09-17	105.07	106.06	104.73	105.70	7597328
2020-09-18	105.83	106.22	104.56	105.12	8649331
2020-09-21	103.72	103.72	101.74	103.18	8783015
2020-09-22	103.01	103.28	102.03	102.96	7833370
2020-09-23	103.39	103.43	101.80	101.90	7682189
2020-09-24	101.54	101.90	100.77	101.39	8434730
2020-09-25	101.04	103.30	100.93	103.02	6768989
2020-09-28	104.01	104.76	103.75	103.95	6511074
2020-09-29	104.13	104.66	103.41	103.82	5402704
2020-09-30	104.14	106.33	104.12	105.48	7565471
2020-10-01	105.97	106.40	104.67	105.12	9113225
2020-10-02	104.12	105.21	103.71	104.16	8628770
2020-10-05	104.91	106.41	104.88	106.30	6661164
2020-10-06	106.60	106.66	104.79	104.89	7747566
2020-10-07	105.63	107.20	105.61	106.87	7873212
2020-10-08	107.49	107.74	107.16	107.39	5942676
2020-10-09	107.99	108.68	107.71	108.36	5636283
2020-10-12	108.85	109.53	108.49	109.10	5065127
2020-10-13	108.45	109.02	107.99	108.27	6773592
2020-10-14	108.23	108.68	107.30	107.64	5999895
2020-10-15	106.31	107.06	106.13	106.86	6197773
2020-10-16	107.21	108.72	107.17	107.92	7462098
2020-10-19	108.20	108.53	105.85	106.21	8308906
2020-10-20	106.59	107.23	106.17	106.35	7423744
2020-10-21	106.34	106.64	105.57	105.82	5474401
2020-10-22	105.97	107.61	105.96	107.42	6127112
2020-10-23	107.96	108.60	107.21	107.82	5697874
2020-10-26	106.95	107.08	105.60	106.62	8135488
2020-10-27	106.23	106.76	105.83	105.89	6893116
2020-10-28	104.14	104.77	102.40	102.53	11431816
2020-10-29	102.46	102.91	101.06	101.69	15974243
2020-10-30	101.56	102.16	100.31	101.66	10741670
2020-11-02	103.16	103.73	102.41	103.49	10287508
2020-11-03	104.76	106.14	104.68	105.00	9812871
2020-11-04	107.99	111.42	107.78	109.66	25531475
2020-11-05	111.17	111.25	109.68	109.88	12864808
2020-11-06	110.00	110.67	109.21	109.92	12311222
2020-11-09	113.92	114.41	110.81	110.95	20442968
2020-11-10	111.46	111.67	110.07	111.27	12526540
2020-11-11	112.16	112.16	110.59	111.13	9935420
2020-11-12	110.92	111.36	109.98	110.72	7856407
2020-11-13	111.27	112.55	111.07	112.12	6576891
2020-11-16	113.01	113.19	111.37	111.93	7586032
2020-11-17	111.36	111.61	110.67	111.20	8898284
2020-11-18	111.44	111.48	109.10	109.13	9849992
2020-11-19	109.13	109.22	108.24	109.05	10411029
2020-11-20	108.80	109.31	108.42	108.80	7674538
2020-11-23	109.34	109.40	107.84	108.52	7747820
2020-11-24	109.05	109.58	108.47	108.84	9616222
2020-11-25	108.97	109.05	107.99	108.44	11671834
2020-11-27	108.88	109.52	108.53	109.44	4443906
2020-11-30	109.48	109.84	108.90	109.74	12723443
2020-12-01	110.80	111.87	110.47	110.66	12682367
2020-12-02	110.74	111.68	110.67	111.49	8552381
2020-12-03	111.45	111.79	110.87	111.35	9795704
2020-12-04	111.39	112.56	111.25	112.54	7859687
2020-12-07	112.42	112.52	111.44	111.85	5803278
2020-12-08	111.58	112.79	111.54	112.70	7953249
2020-12-09	113.15	113.16	111.81	112.31	7386434
2020-12-10	112.29	112.74	111.89	112.12	5410980
2020-12-11	111.66	111.93	110.91	111.68	5222420
2020-12-14	112.53	113.09	110.77	110.84	8469358
2020-12-15	111.61	112.28	111.02	112.04	5007547
2020-12-16	111.94	112.34	111.23	111.71	5355406
2020-12-17	111.89	112.98	111.88	112.91	4263673
2020-12-18	113.02	113.27	111.79	112.54	7877006
2020-12-21	110.87	111.51	109.37	111.41	6129646
2020-12-22	111.21	111.47	110.44	111.07	13105355
2020-12-23	111.46	111.97	111.07	111.15	3920706
2020-12-24	111.20	111.68	111.05	111.47	1674691
2020-12-28	112.05	112.30	111.45	111.75	4390191
2020-12-29	112.27	112.79	111.90	112.28	5053353
2020-12-30	112.51	112.89	112.14	112.26	3563990
2020-12-31	112.27	113.62	111.90	113.44	5581249
2021-01-04	113.88	113.90	111.11	112.95	12911811
2021-01-05	112.75	114.16	112.27	113.77	11081890
2021-01-06	112.18	115.63	112.18	115.33	17833706
2021-01-07	115.48	117.00	115.30	116.83	12407317
2021-01-08	117.04	117.91	116.28	117.39	9350781
2021-01-11	117.42	118.13	117.27	117.94	6428554
2021-01-12	117.71	117.84	116.13	116.66	9225459
2021-01-13	116.60	117.38	116.17	116.98	5259556
2021-01-14	117.17	117.61	116.47	116.61	5792315
2021-01-15	116.29	117.24	115.83	116.97	10335242
2021-01-19	117.90	118.23	117.23	117.85	6194450
2021-01-20	118.05	118.69	117.34	118.50	6871999
2021-01-21	118.35	118.47	117.54	117.94	5796233
2021-01-22	117.59	118.25	117.44	117.59	4796466
2021-01-25	117.66	118.43	117.42	118.36	6962045
2021-01-26	118.70	118.99	117.86	117.92	5504027
2021-01-27	116.62	116.62	114.05	114.34	13097040
2021-01-28	115.31	117.47	115.09	116.01	12626273
2021-01-29	115.84	116.66	114.10	115.03	10462743
2021-02-01	115.97	116.35	115.29	115.47	10105262
2021-02-02	116.38	116.95	115.77	115.80	11515727
2021-02-03	115.80	115.86	114.62	114.98	11280266
2021-02-04	114.98	115.93	114.73	115.46	8451583
2021-02-05	116.25	116.43	115.39	115.67	5557076
2021-02-08	116.08	116.24	115.47	115.81	6956728
2021-02-09	115.80	116.09	115.69	115.98	4730313
2021-02-10	116.82	116.85	115.78	116.19	5406420
2021-02-11	116.60	116.70	115.86	116.41	4683971
2021-02-12	116.18	117.41	116.03	117.28	6345295
2021-02-16	117.43	117.54	115.74	116.12	9531893
2021-02-17	115.74	116.60	115.61	116.54	5025583
2021-02-18	115.97	116.28	115.33	115.81	7756644
2021-02-19	115.90	115.99	114.31	114.41	9390773
2021-02-22	113.86	114.49	113.12	114.14	7213401
2021-02-23	114.06	114.76	113.42	113.95	8731544
2021-02-24	114.08	115.36	113.72	114.74	9842009
2021-02-25	114.58	115.04	113.01	113.59	14494847
2021-02-26	113.99	113.99	112.32	112.61	14687164
2021-03-01	113.53	114.61	113.50	114.08	7361855
2021-03-02	114.32	114.59	113.64	113.75	8456128
2021-03-03	113.33	113.45	112.05	112.31	14946770
2021-03-04	112.06	112.80	109.93	110.80	23441748
2021-03-05	111.45	113.38	110.55	113.02	15645239
2021-03-08	113.11	114.53	112.60	112.74	12691821
2021-03-09	113.57	115.20	113.35	113.40	11022343
2021-03-10	114.15	114.80	113.62	113.66	11641102
2021-03-11	114.05	114.98	113.89	114.35	6549499
2021-03-12	114.11	114.76	113.93	114.60	7452438
2021-03-15	114.39	115.42	114.26	115.39	7119410
2021-03-16	115.51	115.72	114.90	115.32	8618552
2021-03-17	114.82	115.47	114.21	114.90	7524923
2021-03-18	114.37	115.60	114.32	114.66	8553350
2021-03-19	114.78	115.75	114.20	114.67	12595940
2021-03-22	114.60	115.75	114.03	115.67	6156842
2021-03-23	115.53	115.72	114.21	114.50	9170522
2021-03-24	114.56	115.25	114.34	114.37	12647014
2021-03-25	114.54	115.07	113.35	114.85	11505266
2021-03-26	115.14	117.17	114.83	117.02	8286505
2021-03-29	116.55	117.97	116.51	117.57	8959005
2021-03-30	117.25	117.25	116.24	116.51	6865742
2021-03-31	116.76	117.45	116.56	116.74	8504094
2021-04-01	116.93	117.04	116.02	116.39	6676369
2021-04-05	116.98	117.56	116.79	117.20	7190918
2021-04-06	117.35	117.69	116.58	116.75	5206716
2021-04-07	116.68	117.08	116.19	116.49	5753273
2021-04-08	116.83	117.18	116.51	116.67	4292455
2021-04-09	116.74	118.02	116.67	117.95	5919162
2021-04-12	117.78	118.31	117.65	118.07	8279707
2021-04-13	117.70	118.89	117.59	118.56	6519617
2021-04-14	118.42	119.03	118.34	118.55	6226675
2021-04-15	119.02	120.93	119.02	120.58	8438303
2021-04-16	121.20	121.62	120.78	121.48	7447536
2021-04-19	121.25	121.54	120.89	121.51	7094305
2021-04-20	120.95	122.29	120.95	121.98	8063897
2021-04-21	122.36	123.49	122.30	123.42	9635877
2021-04-22	123.32	123.60	122.40	122.87	10030936
2021-04-23	122.81	123.96	122.55	123.68	4975346
2021-04-26	123.61	123.62	123.03	123.26	6907131
2021-04-27	122.95	122.97	122.35	122.55	7034730
2021-04-28	122.35	122.49	121.96	122.18	6788235
2021-04-29	122.31	122.34	121.03	121.69	8148869
2021-04-30	121.21	121.92	121.11	121.33	7153422
2021-05-03	121.99	122.84	121.82	122.71	13179071
2021-05-04	122.53	122.93	122.00	122.84	16186498
2021-05-05	123.01	123.44	122.41	123.06	13851468
2021-05-06	122.36	123.23	121.73	123.22	16114981
2021-05-07	123.51	124.72	123.46	124.07	7576917
2021-05-10	124.52	125.19	124.18	124.23	8846741
2021-05-11	123.58	124.10	122.61	122.89	11357836
2021-05-12	122.23	122.84	121.61	121.73	10946457
2021-05-13	121.95	123.39	121.76	122.83	11228009
2021-05-14	123.54	123.86	123.14	123.45	6590493
2021-05-17	123.31	123.88	123.14	123.22	5997915
2021-05-18	123.18	123.97	122.77	123.26	9201952
2021-05-19	122.46	123.13	121.59	123.05	10063161
2021-05-20	123.01	124.87	123.01	124.34	7522727
2021-05-21	124.75	125.66	124.26	124.36	8423300
2021-05-24	125.00	125.25	124.43	124.48	4958873
2021-05-25	124.66	124.67	123.97	124.11	6798493
2021-05-26	124.08	124.12	122.86	123.39	6848847
2021-05-27	123.65	123.75	123.05	123.12	8103209
2021-05-28	123.59	124.62	123.52	123.60	10059940
2021-06-01	123.75	123.79	121.47	121.57	13368331
2021-06-02	121.68	121.99	121.04	121.33	13245071
2021-06-03	120.88	122.02	120.61	121.70	13244609
2021-06-04	122.34	122.70	121.95	122.09	11229016
2021-06-07	122.39	123.61	122.18	122.53	13978496
2021-06-08	122.83	122.90	121.21	122.15	10799556
2021-06-09	122.46	123.54	122.46	123.33	7965618
2021-06-10	123.63	125.58	123.58	125.44	9350874
2021-06-11	125.25	125.31	123.92	124.55	6958093
2021-06-14	124.48	124.68	123.78	124.66	5155991
2021-06-15	124.79	124.98	124.17	124.70	5409192
2021-06-16	124.83	125.46	123.87	124.22	11653343
2021-06-17	124.00	125.50	123.98	125.17	6527291
2021-06-18	124.24	124.41	123.57	123.26	11152652
2021-06-21	123.65	124.97	123.20	124.74	6655407
2021-06-22	124.82	125.18	124.40	125.01	7194053
2021-06-23	124.84	125.13	124.44	124.49	6506579
2021-06-24	125.22	126.01	124.99	125.13	7029228
2021-06-25	125.08	126.08	125.01	125.70	8344223
2021-06-28	125.83	126.05	125.41	125.89	4631451
2021-06-29	125.90	126.42	125.74	126.03	6165555
2021-06-30	125.90	126.21	125.47	125.95	8542687
2021-07-01	126.04	127.16	125.99	127.07	12020983
2021-07-02	127.23	128.41	127.01	128.29	12328134
2021-07-06	127.91	128.18	127.26	128.17	11413300
2021-07-07	128.18	128.98	127.71	128.98	18435650
2021-07-08	127.78	128.37	127.11	128.27	8386584
2021-07-09	128.73	129.11	128.42	128.71	5224302
2021-07-12	128.71	129.60	128.61	128.96	9097975
2021-07-13	128.80	129.26	128.53	128.84	9698814
2021-07-14	129.13	129.24	128.49	128.72	7487030
2021-07-15	128.03	128.59	127.48	128.27	8750949
2021-07-16	128.60	129.09	128.18	128.62	6511034
2021-07-19	127.78	128.39	126.23	127.27	19460594
2021-07-20	127.68	129.55	127.68	128.82	15053906
2021-07-21	129.34	129.38	127.64	129.03	8295729
2021-07-22	129.14	129.98	128.79	129.98	9261132
2021-07-23	130.53	131.61	130.37	131.48	8303834
2021-07-26	131.11	131.49	130.20	130.63	6626516
2021-07-27	130.45	131.24	130.11	131.24	9551785
2021-07-28	131.05	132.09	130.72	131.71	7432563
2021-07-29	132.14	132.23	131.64	132.03	5662818
2021-07-30	131.81	132.64	131.63	132.15	6634362
2021-08-02	132.67	132.85	131.94	132.33	8366436
2021-08-03	132.39	134.21	132.30	134.17	7701800
2021-08-04	133.65	134.47	133.43	133.60	8322214
2021-08-05	133.50	133.52	132.05	133.05	8240873
2021-08-06	132.99	133.11	132.09	132.94	6923733
2021-08-09	133.13	133.70	133.03	133.45	9852525
2021-08-10	133.52	133.79	132.63	133.14	5832607
2021-08-11	133.35	133.56	131.71	131.82	14512544
2021-08-12	131.95	132.97	131.86	132.86	8220335
2021-08-13	133.19	133.72	133.03	133.69	7923108
2021-08-16	133.69	135.23	133.23	135.21	8404315
2021-08-17	134.85	136.81	134.78	136.81	13874827
2021-08-18	136.63	136.78	134.65	134.73	12427698
2021-08-19	133.84	136.04	133.80	135.34	11669503
2021-08-20	135.47	136.52	135.00	136.11	7252909
2021-08-23	136.88	136.98	136.12	136.16	8471263
2021-08-24	136.16	136.18	135.29	135.68	6548195
2021-08-25	135.55	135.62	134.75	135.31	6918537
2021-08-26	135.39	135.69	134.52	134.78	5972119
2021-08-27	135.08	135.45	134.41	134.63	8679232
2021-08-30	134.51	135.88	134.50	135.39	6417153
2021-08-31	135.42	136.05	134.73	135.21	9299100
2021-09-01	135.32	135.44	133.97	135.25	10571193
2021-09-02	135.75	136.72	135.60	136.70	6848211
2021-09-03	136.56	137.05	135.91	136.85	5632771
2021-09-07	136.34	136.56	135.16	136.05	8739238
2021-09-08	135.78	136.21	135.42	135.99	6986150
2021-09-09	135.80	136.11	134.34	134.42	8905636
2021-09-10	134.90	135.02	133.12	133.19	10561623
2021-09-13	133.89	133.97	131.70	132.37	11676713
2021-09-14	132.99	133.30	132.12	132.35	10436274
2021-09-15	132.18	133.83	131.98	133.21	10299867
2021-09-16	133.38	133.63	131.96	132.87	10525706
2021-09-17	132.76	133.11	132.13	132.53	13541430
2021-09-20	131.03	132.32	130.01	131.15	17245017
2021-09-21	131.75	132.70	131.33	131.35	11741913
2021-09-22	131.74	132.23	130.94	131.57	11964144
2021-09-23	131.87	133.29	131.77	132.52	10366547
2021-09-24	132.30	132.79	131.70	131.98	6962579
2021-09-27	131.60	131.76	129.82	130.10	11631377
2021-09-28	129.27	129.27	127.43	127.87	17433739
2021-09-29	128.44	129.48	128.18	128.88	11171392
2021-09-30	129.31	130.12	127.19	127.30	21653745
2021-10-01	127.47	127.93	125.28	127.33	23188944
2021-10-04	126.81	127.46	124.76	125.39	27580669
2021-10-05	125.90	127.42	125.73	126.14	19152027
2021-10-06	125.44	126.02	124.50	125.91	21322290
2021-10-07	126.78	128.40	126.54	127.58	15806657
2021-10-08	127.76	128.00	126.68	126.94	9552253
2021-10-11	126.83	127.50	125.91	125.95	7843732
2021-10-12	126.35	126.48	125.03	125.34	13007521
2021-10-13	125.55	126.11	124.77	125.54	10610423
2021-10-14	126.84	127.84	126.84	127.34	8857911
2021-10-15	128.00	128.55	127.73	127.97	8976053
2021-10-18	127.41	127.54	126.55	127.10	11660799
2021-10-19	127.79	129.10	127.79	128.77	9486966
2021-10-20	129.54	130.80	129.42	130.61	13665717
2021-10-21	130.88	131.22	129.93	131.14	8267518
2021-10-22	131.02	131.72	130.82	131.67	8009739
2021-10-25	131.73	131.97	130.71	131.83	10629842
2021-10-26	132.13	132.86	131.41	132.48	9271663
2021-10-27	132.69	132.83	131.39	131.43	11851449
2021-10-28	131.67	133.04	131.67	132.53	9282753
2021-10-29	132.36	133.99	131.86	133.82	15415091
2021-11-01	133.94	134.49	133.15	133.66	14356751
2021-11-02	134.18	135.17	133.01	134.50	20851468
2021-11-03	134.24	135.34	133.74	135.29	14610094
2021-11-04	134.98	135.19	133.43	134.36	15818549
2021-11-05	133.15	133.70	131.90	132.86	14867391
2021-11-08	133.10	133.82	132.58	133.65	8948840
2021-11-09	133.69	133.81	132.90	133.16	7287021
2021-11-10	133.12	134.08	133.10	133.54	8445219
2021-11-11	133.52	133.61	132.83	133.15	8597304
2021-11-12	134.00	134.12	133.07	133.81	8317641
2021-11-15	134.12	134.19	132.85	132.98	6268910
2021-11-16	132.95	134.27	132.72	133.54	6150892
2021-11-17	133.69	134.25	133.11	133.73	8229054
2021-11-18	133.87	134.12	133.32	133.78	9029418
2021-11-19	134.18	134.63	132.86	132.97	10166202
2021-11-22	133.16	133.62	132.20	132.37	11146204
2021-11-23	131.75	132.65	131.35	132.51	12075241
2021-11-24	132.26	132.70	131.80	132.46	6760796
2021-11-26	132.94	133.72	131.51	131.97	11896923
2021-11-29	132.69	133.22	132.19	132.33	17137200
2021-11-30	131.57	132.17	129.54	129.73	19467132
2021-12-01	130.35	132.09	129.48	129.50	22241709
2021-12-02	129.46	130.66	128.84	130.13	17531246
2021-12-03	131.04	131.54	129.29	130.37	22111856
2021-12-06	130.71	131.68	130.51	131.11	15230869
2021-12-07	132.00	133.12	131.82	132.80	11974712
2021-12-08	133.18	133.89	132.51	133.80	15144681
2021-12-09	133.67	134.55	133.57	134.11	9095914
2021-12-10	133.76	134.86	133.70	134.58	8554302
2021-12-13	134.58	136.23	134.58	135.85	12201839
2021-12-14	135.22	136.01	134.63	135.30	11070804
2021-12-15	135.59	138.14	135.47	138.07	14996251
2021-12-16	138.06	139.59	137.81	138.89	19227482
2021-12-17	138.19	139.04	137.38	137.39	21505772
2021-12-20	137.11	137.53	135.38	136.56	16185740
2021-12-21	136.95	137.19	135.68	137.13	10773365
2021-12-22	137.06	138.81	136.82	138.73	7245983
2021-12-23	139.09	139.75	138.68	139.30	7743780
2021-12-27	139.80	140.77	139.65	140.77	6969387
2021-12-28	140.90	141.15	140.03	140.40	6066669
2021-12-29	140.26	141.49	140.16	141.20	7103573
2021-12-30	141.46	141.98	141.31	141.49	7931674
2021-12-31	141.32	141.86	140.84	140.89	7882794
2022-01-03	140.29	140.55	138.24	139.44	15122472
2022-01-04	139.13	139.29	137.01	137.60	13718254
2022-01-05	137.90	138.73	136.57	136.62	15370687
2022-01-06	135.77	136.60	134.80	135.04	15181986
2022-01-07	134.72	134.97	134.07	134.35	9619354
2022-01-10	133.76	135.81	133.44	135.73	15589881
2022-01-11	135.93	136.83	135.00	136.81	12168273
2022-01-12	136.03	136.63	135.83	136.42	10831825
2022-01-13	136.18	136.35	134.06	134.30	13804867
2022-01-14	133.94	134.21	132.69	134.07	14341860
2022-01-18	132.75	132.96	131.85	132.19	16471761
2022-01-19	132.44	133.48	131.52	131.65	14639582
2022-01-20	131.97	133.32	130.71	130.79	15127778
2022-01-21	131.19	131.60	129.26	129.47	25804772
2022-01-24	128.30	129.26	124.92	129.04	37986741
2022-01-25	127.33	129.31	126.27	128.21	19326773
2022-01-26	128.42	129.58	126.54	127.54	29557376
2022-01-27	128.16	129.84	127.45	127.87	18489082
2022-01-28	127.76	130.53	126.86	130.48	20906755
2022-01-31	130.24	131.47	129.98	131.23	19044360
2022-02-01	131.70	131.82	130.53	131.58	14674817
2022-02-02	131.49	133.67	131.22	133.35	13595217
2022-02-03	133.17	133.28	132.53	132.78	13805709
2022-02-04	131.57	133.23	131.33	132.30	12004325
2022-02-07	132.35	132.81	131.70	132.07	9229161
2022-02-08	131.37	133.38	131.07	133.15	11071565
2022-02-09	133.79	134.46	133.65	134.18	10811034
2022-02-10	132.63	133.79	131.56	132.08	14393345
2022-02-11	131.90	132.90	130.09	130.25	13072313
2022-02-14	129.98	130.23	127.95	128.92	14386969
2022-02-15	130.04	130.88	129.71	130.37	8969944
2022-02-16	129.70	130.94	129.34	130.57	8779207
2022-02-17	130.04	130.11	128.28	128.47	11906813
2022-02-18	128.35	129.04	127.08	127.51	13505608
2022-02-22	127.06	128.23	126.34	127.19	13682107
2022-02-23	127.84	128.28	126.43	126.55	12022840
2022-02-24	124.29	127.32	124.06	127.06	23220097
2022-02-25	127.63	131.27	127.49	130.95	17012274
2022-02-28	128.85	130.11	128.45	129.96	17987714
2022-03-01	129.28	130.34	128.24	129.24	14064394
2022-03-02	129.81	131.90	129.64	131.19	12395631
2022-03-03	131.77	132.63	130.74	131.86	11172608
2022-03-04	130.53	132.64	130.14	132.52	12160672
2022-03-07	131.69	131.94	129.62	130.21	15703953
2022-03-08	129.35	130.31	127.47	127.55	21794622
2022-03-09	129.63	130.63	128.67	129.96	15576472
2022-03-10	128.39	130.19	128.25	129.91	10708939
2022-03-11	130.26	131.02	128.81	128.94	9869161
2022-03-14	129.98	131.72	129.47	129.85	14373221
2022-03-15	130.90	132.58	130.68	132.44	14374061
2022-03-16	133.11	134.05	131.75	134.03	13840385
2022-03-17	133.64	136.21	133.46	136.15	10973125
2022-03-18	136.07	137.16	135.66	136.56	11364223
2022-03-21	136.50	137.67	135.82	136.46	11473090
2022-03-22	136.60	136.79	135.99	136.49	8892191
2022-03-23	135.84	136.09	134.00	134.04	10013480
2022-03-24	134.54	135.64	134.25	135.64	7189377
2022-03-25	136.10	136.50	135.23	136.27	7040191
2022-03-28	136.50	137.30	136.01	137.26	8466953
2022-03-29	138.40	138.95	137.25	138.07	12327806
2022-03-30	138.09	138.89	137.64	138.34	10752953
2022-03-31	138.05	138.81	136.75	136.99	15843211
2022-04-01	137.37	138.12	136.45	138.07	20785728
2022-04-04	137.76	138.00	136.60	136.92	16769479
2022-04-05	136.57	138.84	136.50	137.21	15025053
2022-04-06	136.86	139.63	136.77	139.30	23197763
2022-04-07	138.80	142.34	138.80	141.98	18160182
2022-04-08	141.99	143.42	141.78	142.83	19102690
2022-04-11	142.42	143.00	139.78	139.99	16570651
2022-04-12	139.64	140.46	138.03	138.63	14085400
2022-04-13	138.62	139.45	137.90	139.31	15496408
2022-04-14	139.44	140.15	138.54	138.64	10993551
2022-04-18	138.50	138.82	136.53	137.11	10125007
2022-04-19	137.47	138.91	137.42	138.42	11733062
2022-04-20	138.80	140.82	138.64	140.28	13674762
2022-04-21	140.67	140.83	138.42	138.73	11409874
2022-04-22	137.48	137.52	133.53	133.67	17525347
2022-04-25	133.28	134.86	131.78	134.57	16501856
2022-04-26	133.76	134.48	132.01	132.20	20087676
2022-04-27	132.18	133.25	131.26	131.91	16726731
2022-04-28	132.84	134.17	131.61	133.73	15510666
2022-04-29	132.43	133.12	130.09	130.29	17430156
2022-05-02	130.18	130.91	127.38	129.48	23615284
2022-05-03	129.88	131.14	129.43	129.89	13585497
2022-05-04	129.68	133.25	128.59	132.77	19053548
2022-05-05	132.12	132.26	128.85	130.19	16119817
2022-05-06	128.93	130.14	128.27	129.78	21742337
2022-05-09	128.33	128.36	125.93	126.42	17289879
2022-05-10	127.74	128.22	125.70	126.87	21850368
2022-05-11	126.24	129.09	125.88	126.03	19987273
2022-05-12	125.57	127.33	125.28	127.25	17497146
2022-05-13	128.09	129.00	127.53	128.60	9841601
2022-05-16	128.45	130.43	128.42	129.55	8839812
2022-05-17	130.90	131.39	129.93	131.33	9058782
2022-05-18	130.44	130.76	127.53	127.94	10005035
2022-05-19	126.92	129.00	126.46	128.22	9672865
2022-05-20	129.08	130.06	127.33	129.78	12833744
2022-05-23	130.65	131.43	130.38	130.92	9196515
2022-05-24	130.54	131.53	129.70	131.31	9031266
2022-05-25	131.22	132.13	130.04	131.27	8532579
2022-05-26	131.60	132.33	131.22	131.83	9090060
2022-05-27	132.06	134.05	131.51	134.02	13696005
2022-05-31	132.84	133.08	131.16	132.23	11740800
2022-06-01	132.71	132.73	129.29	130.33	9259949
2022-06-02	130.50	131.39	128.17	131.36	9575484
2022-06-03	130.45	131.03	129.65	129.82	5852628
2022-06-06	130.75	131.02	129.49	129.84	7729119
2022-06-07	129.84	131.66	129.37	131.53	7219071
2022-06-08	131.16	131.64	130.12	130.49	5372007
2022-06-09	130.05	130.49	127.51	127.54	7772883
2022-06-10	126.03	126.66	125.00	125.49	11289024
2022-06-13	123.01	123.76	121.18	121.69	14886247
2022-06-14	121.55	121.86	119.67	120.53	9299504
2022-06-15	121.19	123.03	119.89	121.75	10301639
2022-06-16	119.52	120.04	118.75	119.96	9383292
2022-06-17	120.00	121.79	119.85	119.39	13725168
2022-06-21	121.06	123.15	120.66	122.60	7987177
2022-06-22	121.82	125.67	121.76	124.30	10188900
2022-06-23	124.88	127.19	124.88	127.09	11943316
2022-06-24	128.02	129.22	127.16	129.20	10448107
2022-06-27	129.20	130.23	128.79	129.68	8963597
2022-06-28	129.94	130.59	127.18	127.42	7518756
2022-06-29	127.59	129.17	127.39	128.53	9157664
2022-06-30	127.86	128.97	126.89	128.24	10697670
2022-07-01	128.29	129.85	126.86	129.68	9366753
2022-07-05	128.43	128.96	126.17	128.93	9987031
2022-07-06	129.11	130.47	128.88	129.80	9033298
2022-07-07	129.61	130.52	129.54	130.35	6805503
2022-07-08	129.98	132.04	129.85	130.74	6505846
2022-07-11	130.01	131.14	129.87	130.41	7027344
2022-07-12	130.00	130.88	128.17	128.75	9280413
2022-07-13	127.66	128.53	127.17	127.50	9296486
2022-07-14	126.04	127.32	125.23	127.13	7784950
2022-07-15	129.02	130.26	128.45	130.20	9684755
2022-07-18	130.33	130.45	127.02	127.45	7047900
2022-07-19	128.81	129.84	128.25	129.62	6585773
2022-07-20	129.44	129.61	127.82	128.34	7599526
2022-07-21	128.72	130.37	128.39	130.37	9507672
2022-07-22	130.67	130.92	129.04	129.83	8657252
2022-07-25	129.93	130.75	129.81	130.51	5489039
2022-07-26	130.88	131.99	130.53	131.18	7482401
2022-07-27	131.10	132.59	130.49	132.00	7680715
2022-07-28	132.17	133.81	129.92	132.84	11052782
2022-07-29	132.17	132.64	131.47	132.40	8309561
2022-08-01	131.66	132.38	131.12	131.42	7665402
2022-08-02	131.74	132.80	130.88	130.95	7935081
2022-08-03	131.66	132.67	131.30	132.15	6825710
2022-08-04	132.46	132.49	131.30	131.50	5493014
2022-08-05	130.68	131.51	130.37	131.45	8883422
2022-08-08	131.70	132.63	131.09	131.76	7075100
2022-08-09	131.93	132.56	131.05	131.36	5802683
2022-08-10	132.76	132.89	132.02	132.79	6736304
2022-08-11	132.39	133.69	131.65	131.93	8471414
2022-08-12	132.25	133.68	132.03	133.62	7515511
2022-08-15	133.55	134.47	133.07	134.29	7486084
2022-08-16	134.00	134.38	133.41	133.93	7138443
2022-08-17	133.15	133.92	132.95	133.15	7251754
2022-08-18	133.11	133.38	131.85	132.56	7053785
2022-08-19	132.56	133.56	132.37	132.92	5946717
2022-08-22	132.10	132.52	130.74	131.18	6420368
2022-08-23	130.60	130.74	128.99	129.35	7501923
2022-08-24	129.48	130.01	129.04	129.51	6719608
2022-08-25	130.06	130.98	129.15	130.94	5636652
2022-08-26	130.98	130.99	127.19	127.29	9044717
2022-08-29	126.52	127.19	125.74	126.40	6727668
2022-08-30	126.85	126.85	125.25	125.56	7910498
2022-08-31	125.97	126.76	124.74	124.76	8954532
2022-09-01	124.56	126.87	124.39	126.81	11212375
2022-09-02	127.54	127.66	124.45	124.99	9730278
2022-09-06	125.48	126.68	124.76	125.11	9663569
2022-09-07	125.08	127.36	124.68	127.15	9038440
2022-09-08	126.68	129.40	126.42	129.36	9394760
2022-09-09	129.68	130.85	129.44	130.50	8880372
2022-09-12	131.00	132.05	130.65	131.37	7982550
2022-09-13	129.28	129.57	126.69	127.03	11928461
2022-09-14	127.45	128.20	126.26	127.10	8080138
2022-09-15	127.65	129.03	127.52	127.81	8624440
2022-09-16	127.41	127.73	126.47	126.94	10810287
2022-09-19	126.14	126.29	124.46	126.26	9430349
2022-09-20	125.41	125.60	124.01	124.78	9010647
2022-09-21	125.28	126.11	122.68	122.71	11642390
2022-09-22	122.52	124.20	122.00	123.36	9505590
2022-09-23	122.70	122.95	121.20	122.73	16611134
2022-09-26	122.00	122.59	121.02	121.56	10450594
2022-09-27	122.41	123.20	120.70	121.19	13239875
2022-09-28	122.89	124.46	122.10	123.84	16359969
2022-09-29	123.47	123.77	121.97	122.80	10791664
2022-09-30	122.81	123.66	120.97	121.11	12389824
2022-10-03	121.99	124.07	121.62	123.60	9326783
2022-10-04	124.63	126.52	124.34	126.47	13718048
2022-10-05	125.66	127.55	125.19	126.89	9913388
2022-10-06	126.42	126.81	124.94	125.27	9399262
2022-10-07	124.32	124.54	121.92	122.62	10068945
2022-10-10	122.91	123.08	121.38	121.85	8377954
2022-10-11	121.60	123.80	121.29	122.50	10792901
2022-10-12	122.89	123.62	121.87	121.90	9292811
2022-10-13	120.15	125.33	119.95	124.74	14063585
2022-10-14	125.47	126.40	123.52	123.90	11444396
2022-10-17	124.69	126.14	124.54	125.89	8420426
2022-10-18	127.76	127.80	125.97	126.59	10016876
2022-10-19	126.20	126.21	123.73	124.82	7676230
2022-10-20	124.60	125.51	123.60	123.76	7196824
2022-10-21	123.67	126.88	123.01	126.54	8433295
2022-10-24	127.60	129.37	127.60	128.98	7411288
2022-10-25	128.59	130.11	128.52	129.96	7174177
2022-10-26	130.36	132.62	130.32	131.40	8277066
2022-10-27	131.70	131.72	130.52	130.71	6497027
2022-10-28	130.91	132.96	130.50	132.86	6267145
2022-10-31	132.17	133.27	131.87	132.75	7852874
2022-11-01	132.91	133.57	131.41	132.83	8033434
2022-11-02	132.52	134.03	130.50	130.57	10230651
2022-11-03	129.62	130.74	128.70	130.02	7916588
2022-11-04	131.00	131.28	128.97	130.81	8082235
2022-11-07	131.02	132.56	130.53	132.21	6054386
2022-11-08	132.24	133.89	131.33	132.87	8930880
2022-11-09	132.66	133.55	131.28	131.44	8963460
2022-11-10	134.47	135.05	132.66	134.78	12416829
2022-11-11	134.61	134.63	131.40	133.13	10487243
2022-11-14	133.53	134.84	133.20	133.25	10537222
2022-11-15	134.10	134.66	131.97	133.08	8184215
2022-11-16	133.41	134.31	132.79	133.02	6122194
2022-11-17	131.97	133.50	131.86	132.96	6498840
2022-11-18	134.09	134.80	133.65	134.57	6720662
2022-11-21	134.29	135.21	134.14	134.63	7995562
2022-11-22	134.95	135.90	134.93	135.80	5931101
2022-11-23	135.82	136.54	135.48	136.34	5340732
2022-11-25	136.50	137.26	136.48	137.15	3255961
2022-11-28	136.73	137.54	135.85	136.12	5026871
2022-11-29	135.83	136.05	135.05	135.78	5439633
2022-11-30	135.98	139.11	135.26	139.02	9377430
2022-12-01	139.82	140.16	138.67	139.42	15140193
2022-12-02	138.02	139.97	138.02	139.78	7779758
2022-12-05	138.88	139.20	137.97	138.44	6921643
2022-12-06	138.18	138.62	136.71	137.39	8171529
2022-12-07	137.39	138.92	137.35	138.52	7427063
2022-12-08	138.76	139.93	138.49	139.77	6765133
2022-12-09	139.58	140.00	137.94	137.98	6202991
2022-12-12	138.07	139.45	138.07	139.45	5669673
2022-12-13	141.35	141.77	138.91	139.88	9886543
2022-12-14	139.82	141.28	138.92	140.10	10882243
2022-12-15	138.85	139.20	137.04	137.53	8747994
2022-12-16	136.49	136.58	134.78	134.97	10843898
2022-12-19	134.93	135.18	133.86	134.47	6801724
2022-12-20	134.52	134.96	133.71	134.44	4815535
2022-12-21	135.26	136.63	134.84	136.21	5937459
2022-12-22	135.45	136.06	134.26	136.02	5483301
2022-12-23	135.89	136.23	135.10	136.10	3766896
2022-12-27	136.36	136.47	135.21	135.75	7050478
2022-12-28	136.20	136.86	134.82	134.87	5054288
2022-12-29	135.71	137.05	135.40	136.34	6297337
2022-12-30	135.88	136.02	134.47	135.85	6369600
2023-01-03	135.96	136.33	134.43	135.46	7239269
2023-01-04	136.22	136.57	134.94	135.82	8469936
2023-01-05	134.92	135.25	133.90	134.43	6714235
2023-01-06	135.33	136.04	133.61	135.67	7175745
2023-01-09	135.81	135.85	133.22	133.40	7719462
2023-01-10	133.35	134.73	133.15	134.52	7675320
2023-01-11	134.61	135.30	133.99	135.28	7307184
2023-01-12	134.99	135.41	133.54	134.85	7580538
2023-01-13	134.11	135.86	134.05	135.45	6334065
2023-01-17	135.38	135.61	134.64	134.82	6664139
2023-01-18	134.82	135.17	132.80	132.92	10629147
2023-01-19	132.53	133.77	132.26	133.24	9902281
2023-01-20	133.54	134.01	132.52	133.91	5962205
2023-01-23	133.99	135.12	133.69	134.37	7211043
2023-01-24	133.70	134.48	132.62	133.48	5754776
2023-01-25	132.59	133.55	132.21	133.52	5999062
2023-01-26	133.83	133.95	132.73	133.77	6861168
2023-01-27	133.57	133.71	132.69	132.86	5854552
2023-01-30	132.61	133.44	131.46	131.66	7055400
2023-01-31	131.96	133.38	131.83	133.36	6290643
2023-02-01	133.36	134.81	132.36	133.99	11843040
2023-02-02	133.01	133.26	132.13	133.08	11274699
2023-02-03	133.17	133.60	132.25	132.69	10046771
2023-02-06	132.50	132.78	131.77	131.95	7328283
2023-02-07	131.49	133.19	131.03	132.80	7551007
2023-02-08	132.32	133.15	132.21	132.41	5614147
2023-02-09	132.74	133.25	131.04	131.25	8085922
2023-02-10	131.43	132.63	131.25	132.49	6198653
2023-02-13	132.51	133.60	132.51	133.59	6300295
2023-02-14	133.77	134.01	132.13	132.80	6905994
2023-02-15	132.28	132.46	131.69	132.14	6491948
2023-02-16	130.93	131.99	130.54	130.82	8008010
2023-02-17	130.20	132.23	130.08	131.99	10434450
2023-02-21	131.03	131.57	130.09	130.28	9066218
2023-02-22	130.42	130.73	129.57	129.84	7318937
2023-02-23	129.81	130.85	129.24	130.19	9955508
2023-02-24	129.09	129.34	128.13	128.51	9008017
2023-02-27	129.21	129.57	127.83	128.12	6463899
2023-02-28	127.83	127.91	127.06	127.17	10282751
2023-03-01	126.56	127.24	126.41	126.96	11101021
2023-03-02	126.39	128.11	126.39	127.74	10203680
2023-03-03	128.33	129.22	127.69	129.17	10048013
2023-03-06	129.26	129.70	128.81	129.11	8153402
2023-03-07	129.37	129.52	126.81	127.03	9604352
2023-03-08	126.77	127.16	125.84	126.35	10793366
2023-03-09	126.84	127.05	124.56	125.07	13270342
2023-03-10	124.86	125.90	123.67	124.15	20483224
2023-03-13	123.75	127.02	123.60	125.31	21294203
2023-03-14	126.16	126.82	125.17	126.43	14583013
2023-03-15	125.07	126.50	124.84	126.32	17244563
2023-03-16	125.37	127.56	125.02	127.50	16013915
2023-03-17	127.39	127.49	125.46	125.37	15071531
2023-03-20	125.58	127.15	125.58	126.96	10592082
2023-03-21	127.45	127.88	126.68	127.73	8816257
2023-03-22	127.80	128.27	125.78	125.80	10480142
2023-03-23	126.32	127.08	124.84	125.56	10092300
2023-03-24	125.44	127.42	124.97	127.30	8163893
2023-03-27	128.20	128.78	127.67	127.82	9455363
2023-03-28	127.69	128.15	126.74	127.05	8037474
2023-03-29	127.68	127.84	126.85	127.40	8183112
2023-03-30	128.09	128.13	127.28	128.09	6820534
2023-03-31	128.52	129.53	128.45	129.46	9202493
2023-04-03	129.56	131.06	129.20	130.91	8937258
2023-04-04	131.05	131.69	130.69	130.93	9052600
2023-04-05	131.66	133.42	131.51	133.19	12325750
2023-04-06	133.71	134.11	133.07	133.52	8276295
2023-04-10	133.16	133.50	132.46	133.43	8024299
2023-04-11	133.74	134.37	133.66	133.88	8887512
2023-04-12	134.40	134.90	133.68	133.92	8988716
2023-04-13	134.49	135.81	134.20	135.66	9373699
2023-04-14	135.35	135.64	134.07	134.57	6632126
2023-04-17	134.61	134.76	133.76	134.46	7187113
2023-04-18	134.73	134.73	133.36	133.54	7194221
2023-04-19	133.58	134.15	133.17	133.95	7048082
2023-04-20	133.31	133.60	132.77	133.40	6672031
2023-04-21	134.13	134.75	133.71	134.30	6536148
2023-04-24	134.44	135.09	134.10	135.05	6299870
2023-04-25	134.85	135.26	133.42	133.61	7751967
2023-04-26	132.43	132.52	130.92	131.71	10128764
2023-04-27	131.77	132.59	130.62	132.40	10008925
2023-04-28	132.24	133.91	132.03	133.53	7917338
2023-05-01	133.72	134.76	133.46	134.22	6794007
2023-05-02	134.00	134.85	132.68	133.64	14365947
2023-05-03	134.26	134.90	133.27	133.46	8961472
2023-05-04	132.90	132.98	131.84	132.40	9625315
2023-05-05	133.27	134.05	132.83	133.59	7650379
2023-05-08	133.39	133.43	132.68	133.30	5305742
2023-05-09	132.79	133.42	132.37	132.41	6452735
2023-05-10	132.79	133.11	132.00	132.78	6556586
2023-05-11	132.50	132.58	131.54	132.37	8764931
2023-05-12	132.57	132.85	131.60	132.19	6626766
2023-05-15	132.21	132.30	131.39	131.96	5725670
2023-05-16	131.68	131.73	130.83	130.86	7106025
2023-05-17	131.08	131.19	129.56	131.02	15512874
2023-05-18	130.74	130.91	129.69	130.70	12196872
2023-05-19	131.00	132.19	130.94	131.31	9277048
2023-05-22	131.50	132.36	131.13	131.44	12856105
2023-05-23	130.91	131.10	129.71	130.00	8723112
2023-05-24	129.75	129.78	128.81	129.11	7953091
2023-05-25	128.49	128.66	126.91	127.79	13737188
2023-05-26	127.67	128.87	127.29	127.53	8794874
2023-05-30	126.89	127.87	126.42	126.74	12114528
2023-05-31	126.39	128.05	126.05	127.83	15099052
2023-06-01	127.95	128.92	126.96	128.67	9751882
2023-06-02	129.08	130.55	128.78	130.32	10293195
2023-06-05	130.61	131.38	130.45	130.32	7880207
2023-06-06	131.32	131.36	129.13	129.70	9413482
2023-06-07	129.59	129.77	129.00	129.19	7519649
2023-06-08	129.21	130.20	128.78	130.02	6583161
2023-06-09	130.05	130.87	129.34	130.42	10446128
2023-06-12	130.35	130.92	129.84	130.89	7321523
2023-06-13	130.60	131.75	130.47	131.55	8362679
2023-06-14	130.88	130.99	129.70	130.20	12401617
2023-06-15	130.21	132.40	130.19	132.22	10598620
2023-06-16	132.56	133.25	132.07	131.67	10535119
2023-06-20	130.41	132.10	130.39	131.52	8585375
2023-06-21	131.20	131.99	130.59	131.54	9444757
2023-06-22	131.74	132.63	131.57	132.44	8036714
2023-06-23	132.26	132.54	131.64	132.00	8096493
2023-06-26	131.67	131.88	129.98	131.25	7093029
2023-06-27	131.25	131.39	130.04	130.95	8578428
2023-06-28	130.92	130.95	130.11	130.53	10897834
2023-06-29	130.23	131.46	130.01	131.38	7843374
2023-06-30	131.91	133.04	131.83	132.73	8260918
2023-07-03	132.35	132.35	131.08	131.64	5240339
2023-07-05	131.36	131.86	131.06	131.57	7942087
2023-07-06	130.69	131.01	130.19	130.52	8213056
2023-07-07	129.80	130.26	128.93	129.00	8749818
2023-07-10	129.01	130.18	129.00	130.02	7476636
2023-07-11	129.84	130.47	129.48	130.05	7279219
2023-07-12	130.38	130.50	129.49	129.70	11900408
2023-07-13	130.03	130.36	129.62	129.75	7526169
2023-07-14	130.73	132.12	130.59	131.70	13298785
2023-07-17	131.35	131.63	130.61	131.10	7905359
2023-07-18	131.15	132.57	130.91	132.07	8130367
2023-07-19	132.72	133.51	132.45	132.68	12483992
2023-07-20	133.57	135.43	133.47	134.88	12650212
2023-07-21	135.01	136.66	134.78	136.24	11308875
2023-07-24	136.24	136.85	135.82	135.94	12034090
2023-07-25	135.03	136.43	134.85	135.88	7803014
2023-07-26	135.23	136.23	134.88	135.79	8205316
2023-07-27	135.99	136.48	134.76	134.79	8800817
2023-07-28	135.20	135.42	134.42	135.19	6897797
2023-07-31	134.95	135.00	133.65	134.15	9736656
2023-08-01	133.84	134.33	133.12	133.45	10555724
2023-08-02	133.48	134.39	133.18	133.54	13873282
2023-08-03	133.10	133.27	132.61	132.87	11863532
2023-08-04	132.91	133.73	132.08	132.40	12631301
2023-08-07	132.80	134.06	132.73	133.93	8165679
2023-08-08	134.78	135.13	134.05	134.96	12601218
2023-08-09	134.84	135.65	134.75	134.92	9833747
2023-08-10	135.25	136.53	134.69	134.83	9541846
2023-08-11	134.79	135.83	134.47	135.67	7674453
2023-08-14	135.69	136.51	135.57	136.08	8723326
2023-08-15	135.74	136.14	135.43	135.58	9118521
2023-08-16	135.36	135.80	134.52	134.55	9462496
2023-08-17	134.07	134.54	133.42	133.48	11163782
2023-08-18	133.22	133.88	133.10	133.53	9463221
2023-08-21	133.48	133.83	133.06	133.67	6872444
2023-08-22	133.47	133.79	133.13	133.20	6939610
2023-08-23	134.00	134.30	133.21	133.60	7276780
2023-08-24	133.34	134.39	132.44	132.44	10241732
2023-08-25	132.87	133.88	132.42	133.41	8509077
2023-08-28	133.88	134.31	133.23	133.72	6768441
2023-08-29	133.90	134.92	133.72	134.92	10736986
2023-08-30	135.25	135.66	134.70	134.82	7892678
2023-08-31	134.84	134.91	133.18	133.21	7540165
2023-09-01	134.24	134.24	133.22	133.57	10183853
2023-09-05	133.64	133.74	132.19	132.19	11042676
2023-09-06	132.03	132.16	130.83	131.47	12840059
2023-09-07	131.87	132.63	131.77	132.06	11055727
2023-09-08	131.78	132.46	131.75	132.06	8717030
2023-09-11	132.00	133.23	131.98	132.97	7178983
2023-09-12	132.57	133.15	131.85	132.80	6941890
2023-09-13	132.48	133.35	132.44	132.82	6430300
2023-09-14	133.57	133.65	132.84	133.24	6433355
2023-09-15	132.92	133.55	132.10	131.65	9612005
2023-09-18	131.86	131.99	130.95	131.45	6559420
2023-09-19	131.23	131.84	130.68	131.56	6252402
2023-09-20	132.14	132.51	131.55	131.57	6350825
2023-09-21	131.32	131.54	130.36	130.42	7979573
2023-09-22	130.25	130.92	130.00	130.15	7790307
2023-09-25	130.02	130.90	129.66	130.86	6826343
2023-09-26	130.26	130.68	129.65	129.75	8200850
2023-09-27	129.99	130.12	128.15	129.10	9888551
2023-09-28	129.32	130.09	129.32	129.72	9129071
2023-09-29	130.00	130.12	128.55	128.74	12692668
2023-10-02	128.33	128.60	127.06	128.56	16035101
2023-10-03	127.93	128.20	126.88	127.42	11971088
2023-10-04	127.53	128.14	126.93	127.96	10064397
2023-10-05	128.25	128.89	127.52	128.66	9609778
2023-10-06	128.30	130.42	128.23	130.01	10692361
2023-10-09	129.65	130.58	129.13	130.46	8047600
2023-10-10	130.42	131.67	129.97	131.08	8154935
2023-10-11	131.24	131.45	129.92	130.50	9591851
2023-10-12	130.60	130.85	129.28	129.38	10927662
2023-10-13	129.86	130.94	129.46	130.19	11383864
2023-10-16	130.71	131.92	130.60	131.17	10544998
2023-10-17	130.54	131.71	130.44	130.99	9149878
2023-10-18	131.17	131.54	129.62	129.85	10085684
2023-10-19	129.68	129.82	127.77	128.57	15492635
2023-10-20	128.31	128.98	128.04	128.06	12296754
2023-10-23	127.97	128.40	127.14	127.26	12344261
2023-10-24	126.85	128.05	126.85	127.65	9375911
2023-10-25	127.07	127.46	125.57	126.51	11426996
2023-10-26	125.47	126.41	125.16	125.26	14699250
2023-10-27	124.91	125.07	122.59	123.14	13566218
2023-10-30	123.78	124.21	122.89	123.83	15224553
2023-10-31	124.27	124.70	123.55	124.54	13917381
2023-11-01	124.39	125.41	124.17	124.80	13802706
2023-11-02	125.28	126.89	124.95	126.78	11894138
2023-11-03	127.65	128.20	127.20	127.41	11635623
2023-11-06	127.95	128.46	127.43	128.26	8425100
2023-11-07	128.21	128.66	127.87	128.35	8241885
2023-11-08	128.89	128.89	127.39	128.17	10021074
2023-11-09	128.05	128.20	125.40	125.52	13905623
2023-11-10	126.00	126.45	124.60	126.27	10401721
2023-11-13	126.40	127.25	125.67	127.00	11373790
2023-11-14	127.73	128.71	127.41	127.86	11217020
2023-11-15	127.95	128.47	127.64	127.96	9262770
2023-11-16	128.34	128.78	127.85	128.51	7665861
2023-11-17	128.78	128.99	127.86	128.25	6766199
2023-11-20	127.75	129.31	127.66	129.03	6910104
2023-11-21	129.47	130.07	129.31	129.81	8373031
2023-11-22	130.24	130.74	130.07	130.43	6737701
2023-11-24	130.69	131.16	130.68	131.13	3708830
2023-11-27	130.85	131.29	130.07	130.31	10530278
2023-11-28	130.08	130.37	129.55	129.64	6261342
2023-11-29	129.50	130.38	129.44	129.68	6979033
2023-11-30	129.78	131.39	129.33	131.31	7743059
2023-12-01	131.13	131.97	131.03	131.83	9370974
2023-12-04	131.48	132.33	131.44	132.08	6943917
2023-12-05	131.81	132.12	131.09	131.91	6581075
2023-12-06	132.20	132.45	131.75	132.01	6210408
2023-12-07	132.03	132.35	131.25	131.85	6396695
2023-12-08	131.94	132.38	131.28	132.07	6007674
2023-12-11	132.78	133.19	132.13	132.94	9016882
2023-12-12	133.13	133.70	132.50	133.51	6779064
2023-12-13	132.94	136.01	132.76	135.97	9074339
2023-12-14	136.43	136.51	134.80	135.31	10098714
2023-12-15	134.68	134.94	133.66	133.56	8296654
2023-12-18	134.06	134.20	133.43	133.78	5944319
2023-12-19	133.95	134.75	133.74	134.68	6358227
2023-12-20	134.60	134.68	132.72	132.73	7299039
2023-12-21	133.53	134.45	133.22	134.35	5606916
2023-12-22	134.68	135.44	134.48	135.02	5355138
2023-12-26	134.91	135.68	134.74	135.32	3688653
2023-12-27	135.17	135.98	135.14	135.89	5444087
2023-12-28	136.00	136.70	135.98	136.24	5800264
2023-12-29	136.24	136.62	135.83	136.38	5590052
2024-01-02	136.04	139.05	135.97	138.78	11785898
2024-01-03	139.24	139.53	138.38	138.55	9584991
2024-01-04	138.98	140.00	138.74	139.24	11649191
2024-01-05	138.92	139.70	138.53	139.12	9437671
2024-01-08	139.16	140.38	138.59	140.35	7999385
2024-01-09	140.20	141.56	139.87	140.33	9201275
2024-01-10	140.41	141.14	139.88	140.97	9773320
2024-01-11	140.79	141.03	140.00	140.87	7182331
2024-01-12	140.48	141.16	140.05	140.52	8026508
2024-01-16	140.17	140.36	139.46	139.68	7426944
2024-01-17	139.45	140.09	139.01	139.40	8337301
2024-01-18	138.20	139.52	137.52	139.38	8929332
2024-01-19	139.46	139.82	138.69	139.46	8842008
2024-01-22	139.58	140.44	139.23	140.07	7831379
2024-01-23	139.89	140.06	138.97	139.97	6407411
2024-01-24	140.34	140.68	138.67	138.69	9104974
2024-01-25	138.20	138.51	137.21	138.48	10050187
2024-01-26	139.44	139.56	138.92	139.27	5759212
2024-01-29	139.40	140.26	139.31	140.25	6229620
2024-01-30	140.48	140.82	139.81	140.57	5940340
2024-01-31	141.64	141.75	140.35	140.38	10223101
2024-02-01	140.55	142.20	139.87	142.20	8503745
2024-02-02	142.15	142.65	141.27	141.99	10629354
2024-02-05	142.50	143.31	141.78	142.43	9631688
2024-02-06	143.54	144.09	142.83	143.98	10159041
2024-02-07	144.34	145.03	144.07	144.37	7884600
2024-02-08	144.23	144.23	143.47	144.12	6672616
2024-02-09	144.06	144.29	143.55	144.01	7447802
2024-02-12	143.82	144.24	143.14	144.20	6645456
2024-02-13	143.47	144.47	142.15	142.86	11170135
2024-02-14	143.35	144.15	143.08	144.10	9701053
2024-02-15	144.20	145.43	143.99	145.15	9294805
2024-02-16	145.34	146.61	144.82	145.62	8424290
2024-02-20	145.73	146.19	144.77	145.13	9120550
2024-02-21	144.66	145.49	144.24	145.45	7213773
2024-02-22	145.64	147.43	145.33	147.16	9130025
2024-02-23	147.66	148.27	147.34	147.86	9194718
2024-02-26	147.77	148.11	146.97	147.10	7248352
2024-02-27	146.38	147.19	146.04	146.74	7374135
2024-02-28	146.12	146.28	145.32	146.01	8038813
2024-02-29	146.00	146.24	144.72	144.82	9435636
2024-03-01	145.15	146.44	144.51	146.34	8741586
2024-03-04	145.92	146.68	145.77	146.12	10657870
2024-03-05	146.17	146.41	144.55	145.03	9743609
2024-03-06	145.30	146.56	145.30	146.02	8085410
2024-03-07	146.38	147.05	146.18	146.70	6438276
2024-03-08	146.56	147.25	146.17	146.43	7802515
2024-03-11	146.10	146.61	145.30	146.35	7724013
2024-03-12	146.45	147.39	145.96	147.03	7143931
2024-03-13	147.59	147.70	145.89	146.46	7874171
2024-03-14	146.55	146.66	145.13	145.94	9605786
2024-03-15	145.02	145.66	144.85	144.84	10570477
2024-03-18	145.43	145.57	144.72	144.82	6407158
2024-03-19	144.94	145.87	144.52	145.78	5240260
2024-03-20	145.43	145.50	144.64	145.45	8268171
2024-03-21	145.75	146.17	145.34	145.64	8865259
2024-03-22	145.85	146.22	145.27	145.44	5537224
2024-03-25	145.71	145.86	145.01	145.24	5252964
2024-03-26	145.53	145.94	145.14	145.77	6942438
2024-03-27	147.01	147.71	146.62	147.71	8797533
2024-03-28	147.92	148.23	147.68	147.73	8090182
2024-04-01	147.64	147.73	145.94	146.47	7378313
2024-04-02	144.49	144.65	143.44	144.19	10776352
2024-04-03	144.44	145.09	143.69	144.03	8453547
2024-04-04	144.93	145.02	141.87	141.95	12685712
2024-04-05	141.73	143.69	141.61	143.22	9073220
2024-04-08	143.11	143.11	142.54	142.76	9128151
2024-04-09	143.07	143.36	142.28	143.27	10534543
2024-04-10	141.84	142.24	141.10	141.59	13052725
2024-04-11	142.02	142.05	140.60	141.01	8153938
2024-04-12	140.28	140.29	138.46	138.91	13799443
2024-04-15	140.12	140.63	138.41	138.63	10383735
2024-04-16	139.83	139.83	138.59	138.68	10170538
2024-04-17	139.49	139.62	138.22	138.44	8480148
2024-04-18	138.53	139.25	138.21	138.43	8105813
2024-04-19	139.15	139.34	138.45	138.95	9668387
2024-04-22	139.38	140.59	138.93	139.48	8531342
2024-04-23	140.82	141.56	140.18	141.30	8615525
2024-04-24	140.99	141.15	140.22	140.86	7378594
2024-04-25	140.77	141.00	139.20	139.92	9693507
2024-04-26	139.40	140.33	139.30	139.96	6013758
2024-04-29	140.13	140.83	139.73	140.43	6388634
2024-04-30	140.90	141.20	140.23	140.33	9677720
2024-05-01	139.71	141.84	139.55	140.58	10710293
2024-05-02	141.34	141.44	139.72	140.48	8425562
2024-05-03	141.09	141.23	140.10	140.83	8539319
2024-05-06	140.95	141.44	140.64	141.40	5605118
2024-05-07	141.72	142.70	141.70	142.57	7720646
2024-05-08	142.86	142.88	141.90	142.08	5461097
2024-05-09	142.25	143.38	142.23	143.30	6821786
2024-05-10	143.49	144.09	143.39	143.59	6325067
2024-05-13	143.88	144.01	143.19	143.45	5351464
2024-05-14	143.65	144.13	143.11	144.06	6198799
2024-05-15	144.70	146.36	144.64	146.20	8433670
2024-05-16	145.89	146.44	145.62	146.03	6741009
2024-05-17	146.00	146.34	145.44	146.31	7071646
2024-05-20	146.16	146.36	145.69	146.00	3890023
2024-05-21	146.26	146.88	145.88	146.25	4048888
2024-05-22	145.86	146.95	145.77	146.51	6831234
2024-05-23	146.27	146.28	144.81	144.91	5155939
2024-05-24	145.10	145.33	144.33	144.42	3949525
2024-05-28	144.10	144.10	142.07	142.67	8375071
2024-05-29	141.45	141.73	140.95	141.56	6838269
2024-05-30	140.99	142.14	140.68	141.63	7395616
2024-05-31	142.08	143.78	141.91	143.70	7945890
2024-06-03	143.60	145.14	143.35	144.71	10298305
2024-06-04	144.58	145.53	144.04	145.13	6964248
2024-06-05	145.30	145.95	144.49	145.79	5373456
2024-06-06	145.68	146.58	145.18	146.27	5425770
2024-06-07	146.13	147.16	145.96	146.43	5222299
2024-06-10	146.20	147.01	145.67	146.97	5397727
2024-06-11	146.86	146.86	145.73	146.36	5194123
2024-06-12	146.99	147.04	145.67	146.05	6522859
2024-06-13	145.51	146.17	144.58	145.93	4720590
2024-06-14	145.63	145.92	145.03	145.88	4109831
2024-06-17	145.26	145.96	144.96	145.73	4542990
2024-06-18	145.89	146.40	145.60	145.92	4872625
2024-06-20	145.47	146.59	145.27	146.40	6653759
2024-06-21	146.59	147.12	146.24	146.24	8513040
2024-06-24	146.83	147.61	146.45	147.09	6446290
2024-06-25	147.26	147.47	146.28	146.63	5171672
2024-06-26	146.37	146.63	145.77	146.11	4572683
2024-06-27	146.22	146.28	145.03	145.87	4637944
2024-06-28	146.41	147.02	145.10	145.75	7656778
2024-07-01	146.04	147.49	144.65	144.93	6562067
2024-07-02	144.41	144.62	143.59	144.40	7536335
2024-07-03	144.66	144.67	142.73	143.30	7653965
2024-07-05	143.61	144.49	142.88	144.41	4846865
2024-07-08	144.57	144.97	143.88	144.25	4001547
2024-07-09	144.56	145.03	143.70	144.95	8337123
2024-07-10	145.11	146.34	144.79	146.32	5342450
2024-07-11	146.33	147.74	146.15	147.35	7692935
2024-07-12	147.85	148.89	147.74	148.27	6614662
2024-07-15	148.84	148.98	147.53	147.75	5804116
2024-07-16	148.64	149.89	148.31	149.86	7602476
2024-07-17	148.83	151.33	148.64	150.54	10395531
2024-07-18	149.58	150.56	146.86	147.12	11033367
2024-07-19	147.86	148.58	147.28	147.87	5985687
2024-07-22	148.62	148.99	147.88	148.72	5190313
2024-07-23	149.33	149.42	148.47	148.63	3553334
2024-07-24	148.71	150.06	148.21	149.87	6870395
2024-07-25	149.42	151.53	148.96	149.12	11472752
2024-07-26	149.10	150.93	149.01	149.96	6028837
2024-07-29	149.98	150.56	149.26	150.05	8227400
2024-07-30	150.05	151.11	149.11	150.18	7269477
2024-07-31	150.12	150.66	149.05	149.63	8417891
2024-08-01	150.40	151.33	149.49	151.16	10357711
2024-08-02	151.39	151.77	148.62	150.86	15742298
2024-08-05	148.50	148.79	146.19	146.83	17575636
2024-08-06	147.42	149.38	146.95	147.51	13335705
2024-08-07	147.41	148.12	145.54	146.01	11484999
2024-08-08	148.29	149.37	147.62	149.24	11479079
2024-08-09	149.50	150.36	149.18	149.98	8550467
2024-08-12	150.34	150.34	148.98	149.41	5044497
2024-08-13	150.00	151.37	149.83	151.22	4815735
2024-08-14	151.03	151.98	150.67	151.76	4837347
2024-08-15	152.46	152.95	151.75	152.71	5886933
2024-08-16	152.66	153.12	152.23	152.87	4562665
2024-08-19	152.88	153.94	152.79	153.80	4729719
2024-08-20	154.21	155.21	154.05	154.42	4878366
2024-08-21	154.74	155.08	154.14	154.68	5530111
2024-08-22	155.20	155.35	153.99	154.78	4951898
2024-08-23	155.19	155.56	154.64	155.45	4069501