DSI Historical Prices

Summary

Key Stock Metrics

94.05

(April 19, 2024)

52-Week Low

115.78

(December 6, 2024)

52-Week High

115.78

(December 6, 2024)

All-Time High

102.30

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-24	5.30	5.30	5.25	5.25	7200
2003-11-25	5.40	5.40	5.40	5.40	1600
2003-11-26	5.28	5.28	5.25	5.25	4000
2003-11-28	5.27	5.60	5.27	5.28	2000
2003-12-01	5.38	5.41	5.38	5.41	12800
2003-12-02	5.44	5.56	5.44	5.48	12000
2003-12-03	5.43	5.50	5.43	5.50	12800
2003-12-04	5.52	5.52	5.50	5.50	20000
2003-12-08	5.45	5.45	5.45	5.45	5200
2003-12-10	5.47	5.54	5.47	5.53	7400
2003-12-11	5.50	5.50	5.50	5.50	3000
2003-12-12	5.56	5.56	5.50	5.50	24400
2003-12-15	5.50	5.57	5.50	5.57	2200
2003-12-16	5.55	5.55	5.53	5.53	13800
2003-12-17	5.57	5.58	5.57	5.58	1400
2003-12-18	5.57	5.60	5.57	5.60	10800
2003-12-19	5.55	5.61	5.55	5.60	20800
2003-12-22	5.58	5.58	5.58	5.58	2000
2003-12-23	5.60	5.60	5.60	5.60	7800
2003-12-24	5.62	5.62	5.62	5.62	8800
2003-12-29	5.62	5.62	5.62	5.62	2400
2003-12-30	5.68	5.68	5.61	5.61	11600
2003-12-31	5.67	5.67	5.67	5.67	1200
2004-01-05	5.68	5.68	5.68	5.68	2600
2004-01-06	5.75	5.75	5.75	5.75	1400
2004-01-07	5.70	5.72	5.70	5.72	4000
2004-01-08	5.73	5.75	5.73	5.75	3000
2004-01-09	5.74	5.74	5.74	5.74	1400
2004-01-12	5.73	5.73	5.73	5.73	2200
2004-01-13	5.73	5.73	5.68	5.68	3600
2004-01-14	5.68	5.68	5.68	5.68	1200
2004-01-15	5.71	5.71	5.70	5.70	9600
2004-01-16	5.75	5.75	5.73	5.73	15000
2004-01-20	5.76	5.76	5.76	5.76	9000
2004-01-21	5.75	5.85	5.74	5.74	22800
2004-01-22	5.76	5.76	5.70	5.70	4000
2004-01-23	5.74	5.74	5.74	5.74	400
2004-01-26	5.73	5.75	5.73	5.75	4000
2004-01-27	5.90	5.90	5.73	5.78	11600
2004-01-28	5.90	5.90	5.75	5.75	9000
2004-01-30	5.70	5.70	5.63	5.63	5800
2004-02-03	5.80	5.80	5.65	5.65	2400
2004-02-04	5.70	5.70	5.70	5.70	6000
2004-02-05	5.67	5.67	5.67	5.67	1800
2004-02-06	5.77	5.77	5.77	5.77	11200
2004-02-09	5.82	5.82	5.74	5.74	15000
2004-02-10	5.79	5.80	5.73	5.79	12400
2004-02-11	5.79	5.83	5.79	5.80	8600
2004-02-12	5.78	5.78	5.78	5.78	1400
2004-02-13	5.76	5.82	5.76	5.82	31400
2004-02-17	5.76	5.90	5.76	5.90	9400
2004-02-18	5.83	5.84	5.76	5.76	23800
2004-02-19	5.82	5.82	5.77	5.81	2800
2004-02-20	5.77	5.77	5.77	5.77	8000
2004-02-23	5.76	5.76	5.76	5.76	6600
2004-02-24	5.74	5.74	5.74	5.74	1200
2004-02-25	5.72	5.72	5.72	5.72	1000
2004-02-26	5.68	5.74	5.68	5.68	3400
2004-02-27	5.73	5.77	5.73	5.77	2000
2004-03-01	5.78	5.78	5.74	5.74	6600
2004-03-02	5.77	5.80	5.73	5.73	12600
2004-03-03	5.74	5.74	5.73	5.73	10000
2004-03-04	5.78	5.83	5.74	5.74	11600
2004-03-05	5.83	5.90	5.83	5.90	1800
2004-03-08	5.80	5.80	5.80	5.80	11600
2004-03-09	5.76	5.76	5.76	5.76	2400
2004-03-10	5.85	5.85	5.73	5.74	2600
2004-03-11	5.67	5.67	5.67	5.67	800
2004-03-12	5.67	5.67	5.56	5.56	12200
2004-03-15	5.53	5.61	5.53	5.61	62000
2004-03-16	5.53	5.53	5.51	5.51	6400
2004-03-17	5.56	5.57	5.56	5.56	20000
2004-03-18	5.62	5.62	5.51	5.62	69000
2004-03-19	5.59	5.59	5.59	5.59	3000
2004-03-22	5.51	5.56	5.51	5.56	44000
2004-03-24	5.58	5.59	5.45	5.45	28400
2004-03-25	5.51	5.52	5.51	5.51	130400
2004-03-26	5.51	5.63	5.51	5.56	3800
2004-03-29	5.57	5.59	5.57	5.59	89400
2004-03-30	5.62	5.62	5.62	5.62	10000
2004-04-01	5.62	5.62	5.62	5.62	200
2004-04-02	5.71	5.72	5.71	5.71	301400
2004-04-05	5.80	5.99	5.80	5.95	1600
2004-04-06	5.97	5.98	5.97	5.98	1000
2004-04-07	5.97	5.98	5.80	5.80	102600
2004-04-08	5.79	5.85	5.79	5.85	800
2004-04-12	5.78	5.85	5.72	5.73	18600
2004-04-13	5.76	5.80	5.74	5.74	211600
2004-04-14	5.74	5.74	5.69	5.70	5400
2004-04-15	5.78	5.79	5.76	5.78	1600
2004-04-16	5.82	5.83	5.81	5.83	31000
2004-04-19	5.86	5.86	5.86	5.86	19000
2004-04-20	5.82	5.85	5.82	5.85	14200
2004-04-21	5.88	5.88	5.79	5.79	4000
2004-04-22	5.77	5.86	5.77	5.86	256000
2004-04-23	5.88	5.91	5.83	5.88	309800
2004-04-26	5.83	5.83	5.83	5.83	12200
2004-04-27	5.78	5.83	5.70	5.80	79600
2004-04-28	5.78	5.83	5.74	5.74	123400
2004-04-29	5.74	5.74	5.74	5.74	6000
2004-04-30	5.80	5.80	5.75	5.75	1400
2004-05-03	5.75	5.79	5.75	5.79	1200
2004-05-04	5.80	5.80	5.74	5.77	26400
2004-05-05	5.73	5.78	5.73	5.78	5800
2004-05-06	5.88	5.88	5.70	5.70	14200
2004-05-10	5.67	5.71	5.65	5.65	21400
2004-05-12	5.63	5.68	5.63	5.68	80400
2004-05-13	5.65	5.70	5.65	5.70	7400
2004-05-14	5.64	5.69	5.64	5.66	13600
2004-05-17	5.66	5.69	5.61	5.66	122400
2004-05-18	5.65	5.65	5.65	5.65	600
2004-05-19	5.61	5.69	5.61	5.64	36200
2004-05-20	5.62	5.62	5.62	5.62	12400
2004-05-24	5.63	5.63	5.63	5.63	1000
2004-05-25	5.62	5.70	5.62	5.70	2600
2004-05-26	5.69	5.69	5.69	5.69	1000
2004-05-27	5.78	5.78	5.74	5.74	3800
2004-05-28	5.83	5.83	5.83	5.83	400
2004-06-01	5.73	5.76	5.72	5.72	15600
2004-06-02	5.77	5.81	5.77	5.81	800
2004-06-03	5.76	5.84	5.76	5.81	23000
2004-06-04	5.77	5.80	5.77	5.78	19800
2004-06-07	5.71	5.87	5.71	5.84	30600
2004-06-08	5.83	5.88	5.83	5.88	28000
2004-06-09	5.90	5.90	5.90	5.90	600
2004-06-10	5.88	5.88	5.85	5.85	3000
2004-06-14	5.82	5.85	5.82	5.85	4400
2004-06-15	5.82	5.82	5.82	5.82	3000
2004-06-16	5.85	5.85	5.76	5.85	11600
2004-06-17	5.86	5.86	5.86	5.86	20000
2004-06-18	5.76	5.76	5.76	5.76	1400
2004-06-21	5.77	5.77	5.77	5.77	5400
2004-06-22	5.76	5.76	5.76	5.76	4400
2004-06-23	5.75	5.79	5.75	5.79	19000
2004-06-24	5.80	5.84	5.80	5.84	10400
2004-06-25	5.84	5.84	5.82	5.82	1800
2004-06-28	5.76	5.76	5.76	5.76	5000
2004-06-29	5.79	5.79	5.73	5.73	4400
2004-06-30	5.76	5.76	5.76	5.76	8000
2004-07-01	5.76	5.77	5.76	5.76	17600
2004-07-02	5.71	5.75	5.71	5.71	6000
2004-07-06	5.72	5.72	5.67	5.72	2600
2004-07-07	5.75	5.75	5.65	5.65	3200
2004-07-08	5.63	5.68	5.63	5.68	1800
2004-07-09	5.61	5.61	5.61	5.61	2000
2004-07-13	5.65	5.66	5.62	5.65	21000
2004-07-14	5.61	5.61	5.58	5.58	7200
2004-07-15	5.65	5.65	5.65	5.65	2200
2004-07-19	5.56	5.59	5.56	5.59	3000
2004-07-21	5.56	5.56	5.56	5.56	5400
2004-07-22	5.54	5.54	5.54	5.54	2400
2004-07-23	5.51	5.51	5.51	5.51	3800
2004-07-26	5.41	5.41	5.41	5.41	1200
2004-07-27	5.51	5.51	5.51	5.51	400
2004-07-28	5.50	5.50	5.50	5.50	4000
2004-07-29	5.52	5.52	5.46	5.52	16800
2004-07-30	5.46	5.46	5.41	5.41	24000
2004-08-02	5.51	5.56	5.51	5.56	25400
2004-08-03	5.57	5.58	5.56	5.56	12000
2004-08-04	5.52	5.54	5.52	5.54	2400
2004-08-05	5.55	5.55	5.55	5.55	1600
2004-08-09	5.57	5.57	5.46	5.46	1200
2004-08-10	5.43	5.48	5.43	5.48	2800
2004-08-11	5.49	5.49	5.49	5.49	800
2004-08-12	5.52	5.52	5.52	5.52	1400
2004-08-13	5.48	5.48	5.48	5.48	9400
2004-08-16	5.51	5.58	5.46	5.51	70400
2004-08-17	5.58	5.58	5.54	5.58	1600
2004-08-18	5.54	5.54	5.54	5.54	6000
2004-08-19	5.57	5.60	5.56	5.57	144400
2004-08-20	5.56	5.56	5.48	5.55	42200
2004-08-23	5.51	5.59	5.51	5.51	8200
2004-08-24	5.58	5.58	5.58	5.58	1000
2004-08-25	5.60	5.65	5.60	5.65	14400
2004-08-26	5.64	5.64	5.61	5.64	2800
2004-08-27	5.65	5.70	5.61	5.70	10800
2004-08-30	5.67	5.67	5.61	5.61	7000
2004-09-01	5.68	5.69	5.68	5.69	2800
2004-09-02	5.65	5.70	5.65	5.65	17200
2004-09-03	5.73	5.73	5.73	5.73	2000
2004-09-08	5.71	5.72	5.68	5.71	22200
2004-09-09	5.67	5.67	5.67	5.67	7000
2004-09-10	5.66	5.66	5.64	5.66	15600
2004-09-13	5.67	5.67	5.67	5.67	2200
2004-09-15	5.67	5.67	5.67	5.67	2000
2004-09-16	5.68	5.68	5.68	5.68	200
2004-09-17	5.67	5.67	5.63	5.63	19200
2004-09-20	5.75	5.75	5.70	5.70	2600
2004-09-21	5.61	5.61	5.61	5.61	4600
2004-09-23	5.54	5.54	5.51	5.51	3000
2004-09-24	5.53	5.53	5.53	5.53	2200
2004-09-28	5.55	5.60	5.55	5.56	31800
2004-09-30	5.61	5.61	5.58	5.58	6000
2004-10-04	5.68	5.68	5.67	5.68	12200
2004-10-05	5.64	5.65	5.61	5.65	5200
2004-10-06	5.61	5.67	5.61	5.67	9400
2004-10-07	5.63	5.63	5.63	5.63	11000
2004-10-08	5.59	5.59	5.58	5.58	11000
2004-10-11	5.60	5.60	5.59	5.59	4000
2004-10-12	5.66	5.66	5.60	5.60	1800
2004-10-14	5.53	5.53	5.53	5.53	2000
2004-10-15	5.53	5.53	5.53	5.53	2000
2004-10-19	5.56	5.56	5.56	5.56	2000
2004-10-20	5.53	5.53	5.53	5.53	1000
2004-10-21	5.53	5.53	5.53	5.53	8000
2004-10-22	5.52	5.52	5.52	5.52	400
2004-10-25	5.51	5.54	5.50	5.51	7200
2004-10-26	5.50	5.50	5.50	5.50	600
2004-10-27	5.60	5.63	5.60	5.60	20400
2004-11-01	5.63	5.63	5.63	5.63	800
2004-11-02	5.68	5.70	5.68	5.70	12400
2004-11-03	5.69	5.73	5.69	5.73	22600
2004-11-04	5.80	5.83	5.78	5.83	40800
2004-11-05	5.83	5.83	5.83	5.83	1000
2004-11-08	5.78	5.78	5.78	5.78	400
2004-11-09	5.80	5.82	5.80	5.82	6000
2004-11-11	5.87	5.87	5.85	5.85	6000
2004-11-15	5.88	5.90	5.85	5.88	15800
2004-11-16	5.86	5.86	5.86	5.86	18000
2004-11-18	5.86	5.91	5.86	5.90	17200
2004-11-19	5.83	5.83	5.80	5.80	2000
2004-11-22	5.79	5.86	5.79	5.86	2400
2004-11-24	5.85	5.90	5.85	5.90	600
2004-12-01	5.90	5.90	5.90	5.90	1000
2004-12-03	5.89	5.89	5.89	5.89	200
2004-12-06	5.89	5.89	5.88	5.88	3600
2004-12-07	5.88	5.88	5.87	5.87	2600
2004-12-08	5.88	5.88	5.88	5.88	400
2004-12-09	5.89	5.93	5.89	5.93	2000
2004-12-10	5.86	5.91	5.83	5.91	35800
2004-12-13	5.93	5.93	5.93	5.93	8000
2004-12-14	5.94	5.96	5.93	5.95	4800
2004-12-15	5.99	5.99	5.96	5.96	3600
2004-12-16	6.00	6.00	5.99	5.99	2000
2004-12-17	5.95	5.95	5.95	5.95	400
2004-12-20	5.97	5.97	5.97	5.97	400
2004-12-28	6.03	6.05	6.03	6.05	5000
2004-12-29	6.04	6.04	6.04	6.04	2000
2004-12-30	6.07	6.07	6.03	6.03	4200
2004-12-31	6.07	6.12	6.07	6.12	4800
2005-01-03	6.06	6.10	6.06	6.07	14400
2005-01-04	6.00	6.00	5.94	5.94	7400
2005-01-05	5.92	5.92	5.91	5.91	5000
2005-01-06	5.88	5.92	5.87	5.90	17200
2005-01-07	5.91	5.92	5.91	5.91	8600
2005-01-10	5.97	5.97	5.94	5.94	1600
2005-01-11	5.94	5.94	5.94	5.94	1800
2005-01-12	5.98	5.98	5.89	5.91	27600
2005-01-13	5.90	5.93	5.90	5.92	18600
2005-01-14	5.90	5.90	5.90	5.90	1800
2005-01-18	5.88	5.88	5.88	5.88	1000
2005-01-19	5.93	5.95	5.93	5.95	13600
2005-01-20	5.92	5.92	5.91	5.91	4200
2005-01-21	5.91	5.92	5.91	5.92	1800
2005-01-24	5.90	5.90	5.90	5.90	1000
2005-01-25	5.91	5.91	5.91	5.91	600
2005-01-26	5.93	5.97	5.91	5.91	12200
2005-01-27	5.91	5.92	5.90	5.91	10200
2005-01-28	5.89	5.90	5.89	5.90	8600
2005-01-31	5.91	5.95	5.91	5.93	11600
2005-02-01	5.96	5.98	5.96	5.98	2600
2005-02-02	5.98	6.02	5.95	6.00	26000
2005-02-03	5.98	5.98	5.98	5.98	2000
2005-02-04	6.01	6.01	6.01	6.01	9200
2005-02-08	6.05	6.07	6.05	6.07	1000
2005-02-09	6.03	6.03	6.03	6.03	1000
2005-02-10	6.02	6.02	6.02	6.02	1000
2005-02-11	6.07	6.07	6.07	6.07	2400
2005-02-15	6.09	6.09	6.09	6.09	2800
2005-02-16	6.09	6.09	6.08	6.08	1200
2005-02-17	6.05	6.05	6.05	6.05	1200
2005-02-18	6.05	6.05	6.01	6.01	3400
2005-02-22	6.03	6.03	6.01	6.01	4800
2005-02-23	5.96	5.96	5.95	5.95	1000
2005-02-24	5.96	6.01	5.96	6.01	54600
2005-02-25	5.99	6.01	5.99	6.01	2400
2005-02-28	5.98	6.00	5.96	6.00	22800
2005-03-01	6.02	6.04	6.02	6.04	800
2005-03-02	6.00	6.03	5.98	6.03	12000
2005-03-03	6.03	6.03	6.00	6.00	9000
2005-03-04	6.03	6.06	5.97	6.06	12600
2005-03-07	6.06	6.06	6.04	6.04	5000
2005-03-08	6.06	6.06	6.04	6.06	6000
2005-03-09	6.05	6.05	6.05	6.05	2000
2005-03-10	6.01	6.06	5.98	6.06	33600
2005-03-14	6.02	6.07	6.02	6.03	5600
2005-03-15	6.01	6.07	6.01	6.02	7800
2005-03-17	5.92	5.92	5.92	5.92	400
2005-03-21	5.92	5.94	5.90	5.93	8000
2005-03-22	5.94	5.94	5.94	5.94	1800
2005-03-23	5.90	5.90	5.84	5.90	3400
2005-03-28	5.88	5.88	5.88	5.88	400
2005-03-29	5.94	5.94	5.94	5.94	2000
2005-03-30	5.91	5.98	5.88	5.98	47600
2005-04-01	5.96	5.99	5.96	5.99	5200
2005-04-05	5.97	6.00	5.97	5.99	3000
2005-04-06	6.01	6.01	6.01	6.01	400
2005-04-07	5.98	6.06	5.98	6.06	40400
2005-04-08	6.01	6.05	6.01	6.03	3400
2005-04-12	6.00	6.00	6.00	6.00	2000
2005-04-13	6.00	6.00	6.00	6.00	2400
2005-04-14	5.95	5.99	5.95	5.97	8600
2005-04-15	5.86	5.92	5.86	5.92	1400
2005-04-18	5.86	5.86	5.85	5.85	2800
2005-04-19	5.87	5.87	5.87	5.87	24800
2005-04-20	5.86	5.88	5.84	5.86	9200
2005-04-21	5.87	5.87	5.87	5.87	3000
2005-04-22	5.91	5.91	5.89	5.89	1800
2005-04-25	5.92	5.93	5.92	5.93	12000
2005-04-26	5.86	5.91	5.86	5.91	7600
2005-04-27	5.87	5.89	5.87	5.89	6800
2005-04-28	5.84	5.84	5.84	5.84	2000
2005-04-29	5.87	5.93	5.87	5.93	13800
2005-05-03	5.99	6.00	5.98	6.00	18200
2005-05-04	6.00	6.03	6.00	6.02	9400
2005-05-05	5.99	5.99	5.99	5.99	12000
2005-05-06	5.93	5.98	5.93	5.97	5200
2005-05-09	5.95	5.95	5.94	5.94	1600
2005-05-10	5.94	5.94	5.90	5.94	9600
2005-05-16	5.83	5.91	5.83	5.91	15200
2005-05-17	5.91	5.93	5.88	5.93	1600
2005-05-18	6.02	6.04	5.99	5.99	22000
2005-05-19	6.04	6.07	6.02	6.02	5200
2005-05-23	6.05	6.05	6.05	6.05	3400
2005-05-24	6.03	6.03	6.03	6.03	1400
2005-05-25	6.02	6.03	5.97	6.00	28200
2005-05-26	6.00	6.04	6.00	6.04	7000
2005-05-27	6.01	6.02	6.01	6.02	4800
2005-05-31	5.98	5.98	5.98	5.98	2000
2005-06-01	6.00	6.00	5.99	6.00	2200
2005-06-02	5.98	5.98	5.98	5.98	1200
2005-06-03	5.95	5.95	5.95	5.95	600
2005-06-06	5.95	5.95	5.95	5.95	3200
2005-06-07	5.94	6.00	5.93	5.97	24400
2005-06-08	5.97	5.97	5.92	5.94	3800
2005-06-09	5.92	5.92	5.91	5.92	8200
2005-06-13	5.94	5.98	5.90	5.90	6000
2005-06-14	5.90	5.92	5.90	5.90	1800
2005-06-16	5.98	5.98	5.97	5.97	1800
2005-06-17	5.93	5.98	5.93	5.98	34800
2005-06-20	5.98	5.98	5.98	5.98	10000
2005-06-21	5.93	5.93	5.93	5.93	6200
2005-06-22	5.98	5.98	5.87	5.87	3200
2005-06-23	5.85	5.85	5.83	5.83	12400
2005-06-24	5.76	5.76	5.72	5.72	13400
2005-06-27	5.72	5.72	5.72	5.72	400
2005-06-28	5.79	5.80	5.79	5.80	1000
2005-06-29	5.82	5.82	5.82	5.82	1000
2005-07-01	5.81	5.81	5.79	5.79	400
2005-07-05	5.74	5.78	5.74	5.78	5200
2005-07-06	5.77	5.78	5.77	5.77	2200
2005-07-11	5.84	5.84	5.84	5.84	400
2005-07-13	5.83	5.83	5.81	5.81	12400
2005-07-14	5.85	5.85	5.85	5.85	200
2005-07-15	5.85	5.85	5.85	5.85	4000
2005-07-19	5.80	5.80	5.80	5.80	2400
2005-07-20	5.83	5.84	5.83	5.84	18000
2005-07-25	5.79	5.81	5.79	5.81	1400
2005-07-26	5.79	5.79	5.78	5.78	1000
2005-07-27	5.80	5.80	5.80	5.80	1400
2005-07-28	5.83	5.84	5.80	5.84	7400
2005-08-01	5.82	5.82	5.82	5.82	3000
2005-08-02	5.80	5.86	5.80	5.85	4800
2005-08-03	5.84	5.87	5.84	5.87	600
2005-08-04	5.82	5.82	5.82	5.82	400
2005-08-05	5.81	5.81	5.81	5.81	2000
2005-08-08	5.77	5.77	5.77	5.77	2000
2005-08-09	5.80	5.80	5.79	5.79	2800
2005-08-10	5.83	5.83	5.79	5.83	20000
2005-08-16	5.79	5.79	5.75	5.78	13200
2005-08-17	5.73	5.76	5.73	5.76	2800
2005-08-18	5.76	5.76	5.76	5.76	200
2005-08-19	5.78	5.78	5.78	5.78	1800
2005-08-22	5.77	5.77	5.72	5.77	8000
2005-08-23	5.75	5.76	5.75	5.76	8000
2005-08-24	5.75	5.75	5.74	5.74	2000
2005-08-25	5.75	5.75	5.69	5.75	18600
2005-08-26	5.72	5.72	5.72	5.72	4600
2005-08-29	5.70	5.75	5.70	5.75	16200
2005-08-30	5.72	5.73	5.70	5.73	3400
2005-08-31	5.73	5.76	5.73	5.76	1800
2005-09-01	5.74	5.77	5.74	5.74	15200
2005-09-02	5.72	5.77	5.72	5.77	2600
2005-09-06	5.74	5.78	5.74	5.78	1800
2005-09-07	5.82	5.82	5.82	5.82	4000
2005-09-09	5.78	5.79	5.75	5.78	11000
2005-09-12	5.81	5.82	5.78	5.78	3600
2005-09-13	5.82	5.82	5.76	5.76	12000
2005-09-14	5.80	5.80	5.80	5.80	1000
2005-09-15	5.74	5.74	5.73	5.73	9200
2005-09-16	5.75	5.77	5.75	5.77	3800
2005-09-19	5.76	5.76	5.76	5.76	12000
2005-09-20	5.74	5.74	5.66	5.66	7200
2005-09-21	5.64	5.64	5.61	5.61	5000
2005-09-22	5.65	5.65	5.63	5.63	2000
2005-09-23	5.63	5.64	5.62	5.63	6600
2005-09-26	5.65	5.65	5.65	5.65	2000
2005-09-27	5.64	5.65	5.61	5.65	5400
2005-09-28	5.71	5.71	5.71	5.71	600
2005-09-29	5.66	5.71	5.66	5.68	13400
2005-09-30	5.70	5.72	5.68	5.68	8000
2005-10-03	5.73	5.73	5.73	5.73	400
2005-10-05	5.71	5.71	5.70	5.70	2400
2005-10-06	5.66	5.66	5.65	5.65	3400
2005-10-07	5.67	5.67	5.64	5.64	2400
2005-10-11	5.64	5.64	5.63	5.64	8800
2005-10-12	5.64	5.64	5.64	5.64	1800
2005-10-13	5.62	5.62	5.62	5.62	3000
2005-10-17	5.68	5.68	5.68	5.68	2000
2005-10-18	5.70	5.70	5.70	5.70	800
2005-10-19	5.63	5.75	5.63	5.75	17000
2005-10-20	5.77	5.77	5.75	5.75	15200
2005-10-21	5.69	5.71	5.69	5.71	3600
2005-10-24	5.78	5.78	5.78	5.78	5000
2005-10-25	5.77	5.77	5.77	5.77	600
2005-10-26	5.79	5.79	5.79	5.79	2000
2005-10-27	5.74	5.74	5.72	5.72	2800
2005-10-28	5.73	5.75	5.73	5.75	7600
2005-11-01	5.81	5.81	5.81	5.81	3000
2005-11-02	5.81	5.81	5.81	5.81	800
2005-11-03	5.84	5.84	5.84	5.84	8000
2005-11-04	5.83	5.83	5.83	5.83	800
2005-11-08	5.78	5.87	5.78	5.87	4800
2005-11-10	5.86	5.93	5.84	5.93	5800
2005-11-11	5.93	5.98	5.93	5.98	2400
2005-11-14	5.93	5.94	5.89	5.89	3000
2005-11-15	5.95	5.95	5.91	5.92	4400
2005-11-18	6.00	6.00	5.89	5.89	10000
2005-11-21	5.94	5.95	5.93	5.93	4600
2005-11-22	5.94	5.99	5.94	5.99	3200
2005-11-23	5.96	5.97	5.96	5.97	4200
2005-11-25	5.97	5.98	5.97	5.97	2200
2005-11-28	5.97	5.97	5.96	5.96	1200
2005-11-29	5.94	5.94	5.94	5.94	2000
2005-11-30	6.00	6.00	6.00	6.00	1000
2005-12-02	5.99	6.02	5.99	6.02	2000
2005-12-05	6.04	6.05	6.00	6.00	800
2005-12-06	6.02	6.02	6.02	6.02	4800
2005-12-08	5.97	5.97	5.97	5.97	2000
2005-12-14	6.10	6.10	6.10	6.10	10600
2005-12-15	6.09	6.09	6.06	6.06	4000
2005-12-16	6.08	6.10	6.06	6.06	35800
2005-12-19	6.08	6.08	6.08	6.08	8000
2005-12-20	6.07	6.07	6.07	6.07	9000
2005-12-21	6.05	6.14	6.05	6.09	16400
2005-12-22	6.05	6.05	6.05	6.05	5200
2005-12-23	6.07	6.07	6.07	6.07	4400
2005-12-27	6.09	6.09	6.03	6.03	11600
2005-12-28	6.03	6.05	6.03	6.05	6400
2005-12-29	6.04	6.05	6.04	6.05	11000
2005-12-30	5.99	5.99	5.99	5.99	2000
2006-01-03	5.94	6.00	5.94	5.99	23000
2006-01-05	6.03	6.03	6.00	6.02	30400
2006-01-06	6.02	6.05	6.02	6.05	7800
2006-01-09	6.08	6.08	6.08	6.08	1400
2006-01-10	6.06	6.06	6.05	6.05	25600
2006-01-11	6.05	6.05	6.04	6.04	7400
2006-01-12	6.04	6.04	5.96	6.00	37600
2006-01-17	6.01	6.01	6.00	6.01	21200
2006-01-18	6.01	6.02	6.00	6.02	8800
2006-01-19	6.04	6.06	6.04	6.06	3400
2006-01-20	6.04	6.04	5.96	5.97	46400
2006-01-23	5.94	5.97	5.94	5.97	49400
2006-01-24	5.96	5.99	5.96	5.99	3400
2006-01-25	5.98	5.99	5.98	5.98	9600
2006-01-26	5.99	6.04	5.99	6.00	28000
2006-01-27	5.99	6.04	5.99	6.04	800
2006-01-30	6.03	6.06	6.03	6.03	18800
2006-01-31	6.02	6.02	6.00	6.00	6000
2006-02-01	5.98	5.98	5.97	5.97	5200
2006-02-02	5.98	6.02	5.98	6.01	2000
2006-02-03	5.97	5.97	5.97	5.97	400
2006-02-06	5.95	5.95	5.94	5.94	3000
2006-02-07	5.92	5.92	5.90	5.90	24200
2006-02-08	5.92	5.92	5.92	5.92	4200
2006-02-10	5.98	5.98	5.95	5.95	1400
2006-02-13	5.93	5.93	5.92	5.92	11600
2006-02-14	5.95	5.95	5.95	5.95	400
2006-02-15	6.04	6.04	6.00	6.01	4600
2006-02-16	6.01	6.01	6.00	6.00	10000
2006-02-17	6.05	6.06	6.05	6.06	5000
2006-02-21	6.08	6.11	6.06	6.06	6600
2006-02-22	6.07	6.07	6.07	6.07	600
2006-02-24	6.11	6.12	6.07	6.07	18200
2006-02-27	6.13	6.17	6.13	6.17	2400
2006-02-28	6.13	6.13	6.09	6.09	12400
2006-03-01	6.17	6.17	6.17	6.17	4000
2006-03-02	6.19	6.20	6.17	6.18	16400
2006-03-03	6.24	6.24	6.19	6.19	5200
2006-03-06	6.17	6.17	6.17	6.17	1400
2006-03-08	6.21	6.21	6.21	6.21	3000
2006-03-09	6.19	6.19	6.19	6.19	16800
2006-03-13	6.25	6.25	6.24	6.24	20000
2006-03-14	6.28	6.28	6.26	6.28	30400
2006-03-16	6.29	6.30	6.29	6.29	6200
2006-03-20	6.35	6.35	6.35	6.35	1000
2006-03-21	6.34	6.36	6.34	6.34	6200
2006-03-22	6.34	6.36	6.34	6.36	6400
2006-03-23	6.35	6.35	6.35	6.35	400
2006-03-24	6.33	6.35	6.33	6.35	14200
2006-03-27	6.35	6.35	6.35	6.35	7600
2006-03-28	6.30	6.32	6.28	6.32	9200
2006-03-29	6.34	6.34	6.34	6.34	3800
2006-03-30	6.30	6.34	6.30	6.31	17000
2006-03-31	6.31	6.31	6.30	6.30	7800
2006-04-03	6.31	6.31	6.31	6.31	2400
2006-04-04	6.30	6.30	6.30	6.30	24600
2006-04-05	6.30	6.32	6.30	6.32	5000
2006-04-06	6.32	6.32	6.31	6.31	11800
2006-04-07	6.30	6.30	6.27	6.27	5200
2006-04-11	6.26	6.26	6.26	6.26	6600
2006-04-12	6.24	6.25	6.24	6.25	5200
2006-04-13	6.23	6.24	6.22	6.24	7000
2006-04-17	6.21	6.21	6.21	6.21	2000
2006-04-18	6.27	6.27	6.27	6.27	2400
2006-04-19	6.31	6.34	6.31	6.33	12800
2006-04-24	6.33	6.34	6.33	6.34	1800
2006-04-26	6.35	6.40	6.35	6.40	10200
2006-04-27	6.42	6.42	6.42	6.42	2000
2006-04-28	6.43	6.47	6.43	6.47	30200
2006-05-01	6.48	6.48	6.43	6.43	3800
2006-05-02	6.45	6.45	6.42	6.44	4000
2006-05-03	6.40	6.40	6.40	6.40	2000
2006-05-04	6.44	6.50	6.44	6.49	20000
2006-05-05	6.51	6.53	6.48	6.50	17600
2006-05-08	6.48	6.50	6.48	6.50	2800
2006-05-09	6.50	6.50	6.50	6.50	400
2006-05-10	6.53	6.53	6.53	6.53	10200
2006-05-11	6.49	6.49	6.46	6.46	5000
2006-05-17	6.41	6.41	6.41	6.41	200
2006-05-18	6.38	6.38	6.35	6.35	4400
2006-05-19	6.36	6.36	6.36	6.36	10000
2006-05-22	6.33	6.39	6.33	6.39	40600
2006-05-23	6.34	6.34	6.34	6.34	400
2006-05-24	6.35	6.40	6.35	6.40	21200
2006-05-26	6.44	6.44	6.43	6.44	7600
2006-05-31	6.42	6.44	6.42	6.44	40800
2006-06-05	6.47	6.47	6.46	6.46	82800
2006-06-06	6.48	6.48	6.37	6.38	13200
2006-06-07	6.40	6.40	6.38	6.38	4000
2006-06-08	6.33	6.33	6.32	6.32	6200
2006-06-09	6.33	6.33	6.33	6.33	6000
2006-06-13	6.28	6.28	6.28	6.28	1000
2006-06-15	6.26	6.26	6.26	6.26	11000
2006-06-16	6.30	6.30	6.30	6.30	1200
2006-06-19	6.27	6.27	6.27	6.27	800
2006-06-20	6.27	6.30	6.27	6.27	7800
2006-06-21	6.26	6.26	6.26	6.26	1200
2006-06-22	6.26	6.27	6.26	6.26	17400
2006-06-23	6.26	6.26	6.26	6.26	2000
2006-06-26	6.27	6.32	6.27	6.32	2400
2006-11-17	25.27	25.28	25.27	25.28	400
2006-11-21	25.30	25.30	25.30	25.30	200
2006-11-22	25.38	25.35	25.35	25.35	200
2006-11-27	25.05	25.05	24.95	24.95	2600
2006-11-28	24.95	24.95	24.95	24.95	1000
2006-11-29	25.10	25.20	25.10	25.20	6000
2006-11-30	25.10	25.30	25.10	25.30	1600
2006-12-01	25.23	25.20	25.10	25.10	1600
2006-12-05	25.50	25.50	25.50	25.50	3200
2006-12-06	25.55	25.55	25.50	25.50	5800
2006-12-07	25.60	25.60	25.45	25.45	4600
2006-12-08	25.49	25.50	25.45	25.50	3600
2006-12-11	25.55	25.55	25.50	25.50	3200
2006-12-14	25.65	25.75	25.65	25.70	8600
2006-12-15	25.82	25.80	25.80	25.80	600
2006-12-18	25.75	25.75	25.75	25.75	2400
2006-12-19	25.70	25.70	25.65	25.65	800
2006-12-20	25.60	25.65	25.60	25.60	1000
2006-12-21	25.60	25.60	25.60	25.60	1200
2006-12-22	25.48	25.45	25.40	25.40	2800
2006-12-27	25.60	25.60	25.55	25.55	2200
2006-12-28	25.60	25.60	25.55	25.60	3000
2006-12-29	25.66	25.65	25.55	25.55	20400
2007-01-03	25.65	25.65	25.50	25.50	800
2007-01-04	25.50	25.65	25.50	25.65	9800
2007-01-05	25.45	25.48	25.47	25.45	400
2007-01-08	25.50	25.55	25.50	25.55	44600
2007-01-09	25.45	25.50	25.45	25.50	800
2007-01-10	25.45	25.60	25.45	25.60	4800
2007-01-11	25.70	25.80	25.70	25.80	600
2007-01-12	25.83	25.90	25.80	25.90	21800
2007-01-16	25.95	25.95	25.85	25.95	8600
2007-01-17	25.90	25.95	25.85	25.85	63200
2007-01-18	25.85	25.85	25.80	25.83	2400
2007-01-19	25.79	25.86	25.79	25.86	600
2007-01-22	25.85	25.85	25.65	25.74	29200
2007-01-23	25.75	25.77	25.72	25.77	2200
2007-01-24	25.85	25.98	25.85	25.98	9200
2007-01-25	26.00	26.00	25.72	25.76	10200
2007-01-26	25.70	25.70	25.66	25.66	800
2007-01-29	25.73	25.73	25.66	25.73	5400
2007-01-30	25.66	25.84	25.66	25.82	37200
2007-01-31	25.84	26.77	25.80	25.84	3400
2007-02-01	26.03	26.04	26.03	26.04	15200
2007-02-02	26.16	26.16	26.14	26.14	1000
2007-02-05	26.12	26.12	26.11	26.11	800
2007-02-06	26.11	26.11	26.00	26.08	2600
2007-02-07	26.05	26.19	26.05	26.11	43400
2007-02-08	26.05	26.09	26.04	26.09	1200
2007-02-09	26.16	26.16	25.93	25.93	20000
2007-02-12	25.90	25.90	25.86	25.88	2000
2007-02-13	26.47	26.47	25.99	25.99	5400
2007-02-14	26.26	26.29	26.26	26.28	3400
2007-02-15	26.28	26.32	26.28	26.32	3400
2007-02-16	26.27	26.28	26.23	26.27	2200
2007-02-20	26.26	26.33	26.26	26.33	1600
2007-02-21	26.32	26.38	26.29	26.34	45200
2007-02-22	26.37	26.37	26.24	26.27	12800
2007-02-23	26.17	26.20	26.17	26.20	5200
2007-02-26	26.20	26.20	26.09	26.09	8600
2007-02-27	25.80	25.80	25.20	25.23	3600
2007-02-28	25.32	25.52	25.32	25.43	3000
2007-03-01	25.20	25.35	25.20	25.30	1200
2007-03-02	25.30	25.35	25.04	25.07	17800
2007-03-05	25.05	25.05	24.86	24.86	1000
2007-03-06	25.00	25.17	25.00	25.16	5400
2007-03-07	25.14	25.15	25.06	25.06	6800
2007-03-08	25.30	25.31	25.18	25.22	2200
2007-03-09	25.28	25.29	25.19	25.22	3400
2007-03-12	25.23	25.27	25.21	25.27	4200
2007-03-13	25.23	25.23	24.85	24.85	3600
2007-03-14	24.80	24.91	24.79	24.91	4200
2007-03-15	25.07	25.07	25.01	25.06	19400
2007-03-16	24.99	24.99	24.93	24.95	7200
2007-03-19	25.15	25.17	25.11	25.17	11000
2007-03-20	25.24	25.30	25.24	25.30	1000
2007-03-21	25.40	25.74	25.32	25.74	14000
2007-03-22	25.73	25.80	25.73	25.77	13000
2007-03-23	25.68	25.69	25.64	25.68	16200
2007-03-26	25.64	25.64	25.44	25.60	5800
2007-03-27	25.56	25.56	25.46	25.49	15600
2007-03-28	25.36	25.36	25.25	25.26	4200
2007-03-29	25.37	25.37	25.17	25.27	4200
2007-03-30	25.39	25.39	25.32	25.32	5000
2007-04-02	25.29	25.29	25.29	25.29	3800
2007-04-03	25.54	25.54	25.54	25.54	4000
2007-04-04	25.56	25.63	25.56	25.62	4400
2007-04-05	25.58	25.73	25.58	25.71	96200
2007-04-09	25.71	25.76	25.67	25.74	3600
2007-04-10	25.74	25.76	25.71	25.76	5400
2007-04-11	25.68	25.68	25.61	25.62	4200
2007-04-12	25.65	25.74	25.65	25.74	4400
2007-04-13	25.75	25.85	25.75	25.85	8200
2007-04-16	26.14	26.14	26.09	26.14	41200
2007-04-17	26.27	26.27	26.24	26.24	2800
2007-04-18	26.26	26.38	26.26	26.34	1800
2007-04-19	26.22	26.37	26.22	26.32	13400
2007-04-20	26.49	26.49	26.48	26.48	1200
2007-04-23	26.60	26.60	26.47	26.48	2600
2007-04-24	26.38	26.41	26.38	26.40	6400
2007-04-25	26.57	26.68	26.57	26.68	1400
2007-04-26	26.68	26.76	26.68	26.76	9000
2007-04-27	26.65	26.70	26.65	26.69	1600
2007-04-30	26.57	26.57	26.50	26.50	600
2007-05-01	26.47	26.55	26.43	26.55	3400
2007-05-02	26.66	26.79	26.66	26.79	2400
2007-05-03	26.84	26.88	26.84	26.88	6800
2007-05-04	26.91	26.91	26.91	26.91	200
2007-05-07	26.99	26.99	26.98	26.98	2200
2007-05-08	26.94	26.94	26.94	26.94	2000
2007-05-09	26.88	27.07	26.88	27.06	4000
2007-05-10	26.94	26.96	26.68	26.68	4600
2007-05-11	26.83	26.87	26.83	26.87	1200
2007-05-14	26.99	26.99	26.83	26.83	5000
2007-05-15	26.94	26.94	26.76	26.76	7800
2007-05-16	26.86	26.98	26.79	26.98	4000
2007-05-18	27.05	27.10	27.02	27.05	52200
2007-05-21	27.08	27.19	27.08	27.11	9800
2007-05-22	27.10	27.20	27.07	27.18	7000
2007-05-23	27.25	27.26	27.16	27.16	1800
2007-05-24	26.99	26.99	26.92	26.92	1000
2007-05-25	26.99	27.04	26.94	26.99	2800
2007-05-29	27.08	27.08	27.01	27.01	2600
2007-05-30	26.96	27.21	26.96	27.21	1400
2007-05-31	27.29	27.34	27.26	27.26	3600
2007-06-01	27.43	27.45	27.31	27.31	16200
2007-06-04	27.34	27.37	27.34	27.37	1000
2007-06-05	27.25	27.25	27.22	27.22	5800
2007-06-06	27.15	27.15	27.03	27.05	10000
2007-06-07	26.94	26.94	26.64	26.64	12000
2007-06-08	26.53	26.89	26.53	26.89	9600
2007-06-11	26.80	26.93	26.80	26.93	3200
2007-06-12	26.77	26.86	26.77	26.79	4800
2007-06-13	26.73	26.77	26.68	26.77	2600
2007-06-14	27.00	27.08	26.99	27.08	10600
2007-06-15	27.33	27.33	27.32	27.32	4800
2007-06-18	27.25	27.25	27.25	27.25	600
2007-06-19	27.18	27.18	27.10	27.16	23200
2007-06-20	27.30	27.30	27.10	27.10	3400
2007-06-21	26.86	26.96	26.86	26.96	1600
2007-06-22	26.89	26.89	26.72	26.73	2000
2007-06-25	26.63	26.83	26.56	26.64	177000
2007-06-26	26.73	26.76	26.58	26.58	12200
2007-06-27	26.43	26.76	26.43	26.76	1000
2007-06-28	26.75	26.82	26.75	26.75	4800
2007-06-29	26.74	26.87	26.64	26.64	14000
2007-07-02	26.83	26.83	26.83	26.83	800
2007-07-03	26.91	27.05	26.91	27.05	6000
2007-07-05	26.94	26.97	26.91	26.96	23800
2007-07-06	26.94	27.04	26.94	27.04	1000
2007-07-09	27.15	27.15	27.06	27.10	7400
2007-07-10	26.92	26.95	26.67	26.67	13400
2007-07-11	26.73	26.81	26.73	26.79	5000
2007-07-12	26.99	27.28	26.99	27.28	3000
2007-07-13	27.39	27.47	27.33	27.47	10600
2007-07-17	27.48	27.50	27.41	27.45	6600
2007-07-18	27.11	27.23	27.11	27.15	2600
2007-07-19	27.33	27.40	27.26	27.40	21000
2007-07-20	27.31	27.31	27.06	27.06	1000
2007-07-23	27.10	27.26	27.10	27.15	7200
2007-07-24	26.98	27.06	26.65	26.65	2800
2007-07-25	26.88	26.88	26.68	26.85	9000
2007-07-26	26.18	26.29	26.08	26.29	1800
2007-07-27	26.16	26.33	26.03	26.03	2800
2007-07-30	26.01	26.19	26.01	26.19	3000
2007-07-31	26.47	26.80	25.94	26.02	13000
2007-08-01	26.01	26.01	25.78	25.78	1000
2007-08-02	26.13	26.13	26.11	26.11	1000
2007-08-03	26.28	26.28	26.04	26.10	15600
2007-08-06	25.77	26.15	25.58	26.15	5800
2007-08-07	26.00	26.55	26.00	26.20	3800
2007-08-08	26.59	26.66	26.37	26.40	30000
2007-08-10	25.78	25.93	25.78	25.79	5800
2007-08-13	26.09	26.09	25.88	25.89	25000
2007-08-14	25.63	25.75	25.52	25.52	66600
2007-08-15	25.49	25.66	25.43	25.43	7000
2007-08-16	24.93	25.07	24.79	24.83	13200
2007-08-17	25.46	25.68	25.46	25.68	2600
2007-08-20	25.72	25.86	25.56	25.75	9000
2007-08-21	25.79	25.88	25.79	25.83	1800
2007-08-22	26.07	26.12	25.92	26.12	9800
2007-08-23	25.99	25.99	25.90	25.95	5400
2007-08-24	26.21	26.28	26.21	26.28	2600
2007-08-27	26.23	26.25	26.21	26.21	2600
2007-08-28	25.86	25.86	25.76	25.76	1400
2007-08-29	25.68	26.14	25.68	26.14	3000
2007-08-30	25.98	26.16	25.98	26.05	2200
2007-08-31	26.28	26.42	26.28	26.42	8000
2007-09-04	26.36	26.36	26.36	26.36	800
2007-09-05	26.20	26.29	26.20	26.29	1000
2007-09-06	26.34	26.34	26.34	26.34	400
2007-09-07	26.04	26.04	25.98	25.98	1600
2007-09-10	26.05	26.05	25.75	25.95	4000
2007-09-11	26.07	26.07	26.06	26.06	9400
2007-09-12	26.36	26.36	26.27	26.27	1400
2007-09-13	26.31	26.47	26.31	26.37	7200
2007-09-17	26.29	26.29	26.21	26.22	2000
2007-09-18	26.45	26.90	26.45	26.89	3000
2007-09-19	27.30	27.30	26.98	27.03	13200
2007-09-20	27.00	27.02	26.88	26.98	13000
2007-09-21	27.07	27.10	26.96	26.97	103800
2007-09-24	26.99	27.11	26.99	27.00	2400
2007-09-25	26.68	26.81	26.61	26.81	93800
2007-09-27	26.93	26.93	26.93	26.93	400
2007-09-28	26.90	27.00	26.90	27.00	6200
2007-10-01	27.26	27.34	27.26	27.34	2800
2007-10-02	27.35	27.35	27.20	27.27	24400
2007-10-03	27.27	27.27	27.27	27.27	1000
2007-10-04	27.33	27.33	27.32	27.32	600
2007-10-05	27.50	27.70	27.50	27.70	7400
2007-10-08	27.61	27.61	27.48	27.49	39200
2007-10-09	27.56	27.56	27.54	27.54	2400
2007-10-10	27.68	27.72	27.58	27.72	1800
2007-10-11	27.89	27.89	27.67	27.73	62800
2007-10-12	27.65	27.65	27.60	27.60	3600
2007-10-15	27.49	27.49	27.25	27.37	3800
2007-10-16	27.16	27.22	27.16	27.22	2200
2007-10-17	27.42	27.42	27.39	27.39	1200
2007-10-18	27.10	27.20	27.10	27.20	800
2007-10-19	26.99	27.01	26.59	26.59	35200
2007-10-22	26.62	26.80	26.62	26.67	4200
2007-10-23	26.82	26.95	26.79	26.90	6000
2007-10-24	26.82	26.89	26.55	26.87	10800
2007-10-25	26.73	26.88	26.73	26.88	5200
2007-10-26	27.13	27.33	27.13	27.33	6200
2007-10-29	27.41	27.41	27.41	27.41	600
2007-10-30	27.33	27.38	27.29	27.38	3200
2007-10-31	27.45	27.45	27.45	27.45	200
2007-11-01	27.30	27.30	27.09	27.09	9000
2007-11-02	26.67	26.86	26.67	26.86	12000
2007-11-05	26.80	26.87	26.65	26.87	61400
2007-11-06	26.84	27.11	26.71	27.11	68000
2007-11-07	27.00	27.00	26.35	26.35	69000
2007-11-08	26.40	26.40	25.86	26.24	30800
2007-11-09	25.89	26.09	25.89	26.09	11600
2007-11-12	26.04	26.17	25.81	25.81	15000
2007-11-13	26.19	26.45	26.19	26.45	4200
2007-11-14	26.59	26.63	26.46	26.46	3200
2007-11-15	26.20	26.32	25.91	25.97	8200
2007-11-16	26.04	26.13	25.89	26.04	4000
2007-11-19	25.94	25.98	25.60	25.78	3400
2007-11-20	25.80	25.94	25.51	25.51	8600
2007-11-21	25.49	25.49	25.49	25.49	1000
2007-11-26	25.78	25.78	25.56	25.56	308800
2007-11-27	25.44	25.52	25.32	25.32	115200
2007-11-29	26.08	26.32	26.04	26.27	3600
2007-11-30	26.69	26.69	26.36	26.41	52800
2007-12-03	26.31	26.46	26.27	26.27	9800
2007-12-04	26.08	26.21	26.08	26.21	25400
2007-12-05	26.40	26.51	26.31	26.51	8200
2007-12-07	26.94	26.94	26.79	26.92	7200
2007-12-10	26.87	27.00	26.87	26.99	47800
2007-12-11	26.99	27.06	26.45	26.45	13200
2007-12-12	26.84	26.84	26.50	26.50	53000
2007-12-13	26.24	26.49	26.23	26.48	35800
2007-12-14	26.50	26.50	26.31	26.34	6000
2007-12-17	26.12	26.12	25.90	25.90	2200
2007-12-18	25.82	25.96	25.82	25.96	2400
2007-12-19	25.95	26.03	25.77	25.90	13600
2007-12-20	26.14	26.14	25.86	26.01	17600
2007-12-21	25.68	26.41	25.68	26.40	233808
2007-12-26	26.56	26.60	26.56	26.60	1000
2007-12-27	26.30	26.34	26.20	26.24	46600
2007-12-28	26.23	26.30	26.23	26.30	6200
2007-12-31	25.98	26.12	25.98	26.08	19800
2008-01-02	25.56	25.56	25.45	25.45	2200
2008-01-03	25.53	25.66	25.39	25.39	4600
2008-01-04	25.25	25.25	24.79	24.84	12400
2008-01-07	24.90	24.97	24.72	24.97	10600
2008-01-08	25.06	25.06	24.61	24.61	13400
2008-01-09	24.50	24.74	24.50	24.74	14400
2008-01-10	24.60	25.08	24.60	25.08	25800
2008-01-11	24.78	24.81	24.53	24.53	5800
2008-01-14	24.75	24.80	24.71	24.80	5800
2008-01-15	24.63	24.63	24.37	24.37	16800
2008-01-16	24.11	24.46	24.08	24.46	13600
2008-01-17	24.29	24.29	23.68	23.68	13200
2008-01-18	23.45	23.45	23.31	23.31	3000
2008-01-22	23.76	23.76	22.78	23.46	11000
2008-01-23	22.78	23.72	22.78	23.72	46200
2008-01-24	26.88	26.88	23.74	23.98	8800
2008-01-25	23.86	23.86	23.48	23.52	43400
2008-01-28	23.59	23.71	23.59	23.70	2000
2008-01-29	24.13	24.13	23.95	24.10	7200
2008-01-30	24.02	24.32	24.02	24.19	32800
2008-01-31	24.16	24.26	24.11	24.26	4800
2008-02-01	24.35	24.68	24.34	24.68	13400
2008-02-04	24.66	24.66	24.40	24.40	34000
2008-02-05	24.04	24.04	23.91	23.91	5400
2008-02-06	23.74	23.74	23.55	23.55	2200
2008-02-07	23.48	23.85	23.48	23.59	16200
2008-02-08	23.55	23.61	23.50	23.61	16000
2008-02-11	23.52	23.78	23.52	23.76	38200
2008-02-12	23.94	24.06	23.75	23.75	13600
2008-02-13	24.09	24.27	24.09	24.27	8800
2008-02-14	24.09	24.20	23.89	23.92	3400
2008-02-15	23.69	23.84	23.66	23.66	9600
2008-02-19	24.13	24.13	24.07	24.07	2000
2008-02-20	23.62	23.93	23.62	23.93	10600
2008-02-21	23.86	23.98	23.58	23.61	27000
2008-02-22	23.71	23.71	23.41	23.55	20400
2008-02-25	23.73	24.15	23.73	24.15	18000
2008-02-26	24.36	24.36	24.28	24.31	13600
2008-02-27	24.36	24.42	24.27	24.27	40400
2008-02-28	24.16	24.17	24.03	24.07	1800
2008-02-29	23.68	23.69	23.40	23.42	2000
2008-03-03	23.37	23.38	23.27	23.32	20800
2008-03-04	23.26	23.39	23.10	23.39	8200
2008-03-05	23.59	23.65	23.42	23.42	16400
2008-03-06	23.28	23.31	22.94	22.94	14400
2008-03-07	22.76	23.16	22.66	22.90	17200
2008-03-10	22.85	22.85	22.54	22.57	64200
2008-03-11	22.74	23.17	22.74	23.17	2200
2008-03-12	23.39	23.50	23.14	23.14	17200
2008-03-13	22.83	23.37	22.77	23.33	6200
2008-03-14	23.31	23.31	22.56	22.82	11400
2008-03-17	22.37	22.79	22.37	22.64	9800
2008-03-18	22.51	23.40	22.51	23.36	4600
2008-03-19	23.60	23.60	23.30	23.30	4000
2008-03-20	23.42	23.42	23.42	23.42	600
2008-03-24	23.90	24.17	23.90	24.11	17000
2008-03-25	24.15	24.21	23.97	24.12	138600
2008-03-26	23.91	23.91	23.77	23.77	26400
2008-03-27	23.67	23.80	23.64	23.69	28800
2008-03-28	23.62	23.77	23.60	23.65	2000
2008-03-31	23.36	23.36	23.36	23.36	2200
2008-04-01	23.85	24.11	23.84	24.06	12686
2008-04-02	24.38	24.43	24.14	24.20	100000
2008-04-03	24.10	24.25	24.10	24.21	800
2008-04-04	24.21	24.36	24.10	24.35	14000
2008-04-07	24.29	24.41	24.24	24.24	3800
2008-04-08	24.13	24.19	24.05	24.12	19800
2008-04-09	23.98	23.98	23.85	23.85	2000
2008-04-10	24.05	24.10	24.03	24.10	5400
2008-04-11	23.82	23.85	23.59	23.59	4600
2008-04-14	23.50	23.50	23.42	23.43	4090
2008-04-15	23.61	23.61	23.36	23.43	6000
2008-04-16	24.02	24.02	24.02	24.02	200
2008-04-17	24.02	24.08	23.99	24.08	11198
2008-04-18	24.46	24.50	24.37	24.40	10312
2008-04-21	24.31	24.35	24.30	24.33	16080
2008-04-22	24.11	24.21	24.02	24.02	13600
2008-04-23	24.26	24.31	24.26	24.30	2408
2008-04-24	24.27	24.57	24.14	24.57	7028
2008-04-25	24.48	24.54	24.36	24.54	5200
2008-04-28	24.63	24.66	24.62	24.66	2280
2008-04-29	24.49	24.57	24.49	24.53	25402
2008-04-30	24.62	24.73	24.41	24.41	49352
2008-05-01	24.47	24.92	24.47	24.92	4200
2008-05-02	25.12	25.16	24.82	24.90	11060
2008-05-05	24.92	24.92	24.79	24.87	2802
2008-05-06	24.73	25.00	24.73	24.97	6420
2008-05-07	25.00	25.00	24.58	24.58	1174
2008-05-08	24.62	24.62	24.57	24.57	2558
2008-05-09	24.63	24.73	24.46	24.51	62030
2008-05-12	24.71	24.71	24.68	24.68	1780
2008-05-13	24.79	24.80	24.70	24.77	7376
2008-05-14	24.98	25.01	24.98	25.00	1604
2008-05-15	24.87	25.15	24.86	25.15	12498
2008-05-16	24.96	25.18	24.96	25.18	3950
2008-05-19	25.22	25.22	25.04	25.05	1800
2008-05-20	25.00	25.00	24.74	24.74	6460
2008-05-21	24.86	24.88	24.46	24.46	13994
2008-05-22	24.45	24.60	24.45	24.49	20200
2008-05-23	24.32	24.32	24.31	24.31	488
2008-05-27	24.39	24.39	24.29	24.35	2164
2008-05-28	24.56	24.56	24.42	24.43	7870
2008-05-29	24.72	24.77	24.72	24.77	1356
2008-05-30	24.75	24.81	24.75	24.80	8264
2008-06-02	24.64	24.64	24.36	24.50	27528
2008-06-03	24.60	24.61	24.35	24.61	7408
2008-06-04	24.38	24.43	24.38	24.42	6200
2008-06-05	24.77	24.84	24.74	24.83	8640
2008-06-06	24.47	24.58	24.14	24.14	8524
2008-06-09	24.18	24.19	23.90	23.96	50864
2008-06-10	23.83	24.09	23.83	24.06	1360
2008-06-11	23.96	23.96	23.60	23.62	11000
2008-06-12	23.70	23.92	23.68	23.68	28806
2008-06-13	24.01	24.09	23.84	23.98	45686
2008-06-16	23.83	24.11	23.83	24.11	6820
2008-06-17	24.24	24.24	23.92	23.92	18278
2008-06-18	23.77	23.77	23.58	23.65	10314
2008-06-19	23.59	23.80	23.59	23.80	2840
2008-06-20	23.58	23.58	23.37	23.37	32876
2008-06-23	23.48	23.48	23.37	23.37	6478
2008-06-24	23.14	23.37	22.99	23.22	7000
2008-06-25	23.31	23.50	23.26	23.31	26756
2008-06-26	23.06	23.06	22.64	22.64	16494
2008-06-27	22.43	22.59	22.40	22.59	22962
2008-06-30	22.61	22.61	22.61	22.61	432
2008-07-01	22.25	22.51	22.25	22.48	2676
2008-07-02	22.65	22.65	22.35	22.40	1800
2008-07-03	22.11	22.17	22.11	22.17	1400
2008-07-07	22.26	22.46	21.82	22.02	3364
2008-07-08	22.54	22.54	21.85	22.35	8750
2008-07-09	22.36	22.37	21.98	21.98	2708
2008-07-10	21.75	22.00	21.75	21.86	129626
2008-07-11	21.70	21.70	21.60	21.60	400
2008-07-14	21.92	21.92	21.38	21.68	17334
2008-07-15	21.25	21.67	21.03	21.41	9224
2008-07-16	21.55	21.94	21.55	21.94	24868
2008-07-17	22.25	22.43	21.99	22.41	18600
2008-07-18	22.93	22.93	22.20	22.24	12254
2008-07-21	22.27	22.27	22.15	22.24	2220
2008-07-22	22.24	22.52	22.24	22.52	2880
2008-07-23	22.80	22.80	22.66	22.75	4080
2008-07-24	22.50	22.50	22.43	22.43	2200
2008-07-25	22.29	22.29	22.29	22.29	790
2008-07-28	21.94	22.06	21.83	21.83	3600
2008-07-29	21.50	22.40	21.39	22.40	6538
2008-07-30	22.66	22.70	22.39	22.70	2200
2008-08-01	22.45	22.45	22.39	22.39	5920
2008-08-05	22.66	22.66	22.57	22.57	800
2008-08-06	23.02	23.13	22.80	23.12	8078
2008-08-07	23.01	23.01	22.77	22.77	13242
2008-08-11	23.54	23.55	23.47	23.47	10250
2008-08-12	23.38	23.48	23.23	23.23	2090
2008-08-13	23.25	23.25	23.02	23.02	1600
2008-08-14	23.31	23.42	23.31	23.32	1764
2008-08-18	23.36	23.36	23.11	23.11	2200
2008-08-19	23.00	23.01	22.92	22.93	8058
2008-08-20	22.84	22.94	22.84	22.86	2000
2008-08-21	22.87	22.98	22.79	22.98	3460
2008-08-25	23.26	23.26	22.83	22.88	3590
2008-08-26	22.97	22.97	22.77	22.78	11362
2008-08-27	23.22	23.22	22.99	23.10	5528
2008-08-28	23.32	23.41	23.32	23.41	5724
2008-08-29	23.26	23.31	23.21	23.31	2950
2008-09-02	23.98	23.98	23.16	23.16	55998
2008-09-03	23.11	23.18	23.00	23.02	17710
2008-09-04	23.10	23.10	22.50	22.52	2020
2008-09-05	22.23	22.35	22.20	22.29	4846
2008-09-08	23.61	23.61	22.64	22.80	125914
2008-09-09	23.15	23.15	22.50	22.51	16342
2008-09-10	22.99	22.99	22.41	22.64	8552
2008-09-11	22.26	22.59	22.26	22.59	2800
2008-09-12	22.59	22.79	22.59	22.78	6644
2008-09-15	22.54	22.66	22.05	22.05	12626
2008-09-16	22.07	22.16	21.83	21.88	25100
2008-09-17	22.02	22.02	21.49	21.83	23850
2008-09-18	21.31	22.29	21.00	22.09	31540
2008-09-19	20.59	23.94	20.59	23.11	13982
2008-09-22	22.26	22.27	21.94	21.94	14126
2008-09-23	22.14	22.25	21.71	21.71	4296
2008-09-24	21.73	21.73	21.50	21.50	9432
2008-09-25	21.92	22.28	21.92	22.01	4360
2008-09-26	21.70	21.99	21.70	21.97	3410
2008-09-29	22.25	22.25	20.45	20.45	13384
2008-09-30	20.32	22.55	20.32	22.55	13580
2008-10-01	21.75	21.75	21.03	21.39	8708
2008-10-02	21.00	21.00	20.42	20.45	55112
2008-10-03	20.65	20.66	20.59	20.59	2232
2008-10-06	18.96	19.24	18.90	19.24	20722
2008-10-07	19.02	19.29	18.61	18.80	18166
2008-10-08	17.86	18.74	17.75	18.74	7978
2008-10-09	18.04	18.12	16.61	17.22	12580
2008-10-10	16.97	17.21	15.62	17.21	28644
2008-10-13	18.62	18.97	17.43	18.97	35878
2008-10-14	20.36	20.36	18.20	18.34	4390
2008-10-15	18.45	18.50	17.06	17.06	70762
2008-10-16	17.01	17.59	16.36	17.59	46684
2008-10-17	17.50	18.17	17.40	17.88	23382
2008-10-20	17.57	17.91	17.53	17.91	74308
2008-10-21	18.08	18.15	17.95	17.95	3966
2008-10-22	17.85	17.85	16.66	16.66	17828
2008-10-23	17.05	17.05	16.48	16.74	6276
2008-10-24	16.72	16.72	16.27	16.33	4874
2008-10-27	16.18	16.65	16.18	16.25	131092
2008-10-28	15.91	16.16	15.91	16.16	15500
2008-10-29	15.56	17.62	15.56	17.16	1752
2008-10-30	17.10	17.80	17.10	17.50	5898
2008-10-31	17.39	18.17	17.39	18.16	15536
2008-11-03	18.48	18.48	17.91	17.91	18370
2008-11-04	18.38	18.57	18.25	18.50	21680
2008-11-05	19.26	19.26	17.58	17.58	68400
2008-11-06	17.38	17.38	16.95	16.98	12050
2008-11-07	17.23	17.23	16.98	17.11	32212
2008-11-10	17.40	17.40	16.86	16.86	30552
2008-11-11	16.62	16.75	16.42	16.47	31262
2008-11-12	16.09	16.12	15.94	15.94	8420
2008-11-13	15.34	17.00	15.27	17.00	17200
2008-11-14	16.70	16.70	16.25	16.50	23840
2008-11-17	15.83	16.31	15.78	16.15	21006
2008-11-18	15.93	15.93	15.37	15.90	25808
2008-11-19	15.31	15.88	15.11	15.18	52516
2008-11-20	14.60	15.06	13.88	13.88	28822
2008-11-21	14.18	14.69	13.76	14.41	11104
2008-11-24	15.31	15.84	15.31	15.62	32548
2008-11-25	16.31	16.31	15.67	15.84	11462
2008-11-26	15.96	16.33	15.96	16.33	3968
2008-11-28	16.46	16.46	16.30	16.43	19452
2008-12-01	15.71	15.71	15.05	15.05	7620
2008-12-02	15.10	16.22	15.10	15.46	15888
2008-12-03	15.48	15.93	15.48	15.93	84670
2008-12-04	16.15	16.15	15.50	15.68	15282
2008-12-05	15.42	16.37	15.30	16.33	9862
2008-12-08	19.24	19.24	16.66	16.92	11504
2008-12-09	16.98	16.98	16.39	16.39	27152
2008-12-10	16.68	16.88	16.29	16.88	99990
2008-12-11	16.62	16.62	16.01	16.01	25556
2008-12-12	16.00	16.33	15.76	16.23	162972
2008-12-15	16.07	16.16	15.85	15.96	16660
2008-12-16	16.20	16.66	16.14	16.66	44326
2008-12-17	16.27	17.03	16.27	16.73	488426
2008-12-18	16.69	16.83	16.43	16.43	22650
2008-12-19	19.50	19.50	16.36	16.50	122608
2008-12-22	16.32	16.32	15.98	16.01	65488
2008-12-23	16.13	16.13	15.91	15.92	13214
2008-12-24	15.92	15.99	15.92	15.97	15160
2008-12-26	16.02	16.25	15.95	16.04	24056
2008-12-29	16.09	16.09	15.76	15.92	12926
2008-12-30	16.03	16.37	16.03	16.37	120654
2008-12-31	16.47	16.63	16.47	16.60	216514
2009-01-02	16.61	17.05	16.61	17.04	71578
2009-01-05	17.04	17.05	16.85	16.86	170050
2009-01-06	17.18	17.27	17.03	17.10	14226
2009-01-07	16.92	16.92	16.80	16.80	1476
2009-01-08	16.52	16.59	16.52	16.58	2410
2009-01-09	16.67	16.67	16.35	16.39	16772
2009-01-12	16.23	16.23	15.95	15.95	16962
2009-01-13	15.89	16.08	15.89	16.03	14518
2009-01-14	15.51	15.59	15.44	15.52	11788
2009-01-15	15.50	15.57	15.11	15.57	45508
2009-01-16	15.80	15.80	15.35	15.60	112708
2009-01-20	15.46	15.46	14.73	14.82	33020
2009-01-21	14.78	15.27	14.78	15.27	3424
2009-01-22	15.10	15.29	14.81	15.29	51982
2009-01-23	14.77	15.14	14.76	15.14	16278
2009-01-26	15.18	15.50	15.11	15.33	122172
2009-01-27	15.30	15.45	15.28	15.42	10652
2009-01-28	15.89	16.04	15.88	16.04	29428
2009-01-29	15.83	15.83	15.56	15.56	4766
2009-01-30	15.32	15.41	15.14	15.18	29448
2009-02-02	14.93	15.22	14.93	15.22	289100
2009-02-03	15.19	15.48	15.19	15.46	81692
2009-02-04	15.45	15.63	15.33	15.38	37596
2009-02-05	15.59	15.68	15.52	15.56	16030
2009-02-06	15.86	16.07	15.86	16.07	20012
2009-02-09	15.93	16.11	15.91	15.95	24028
2009-02-10	15.44	15.44	15.29	15.29	2578
2009-02-11	15.37	15.47	15.28	15.34	36502
2009-02-12	15.15	15.36	15.00	15.36	18230
2009-02-13	15.42	15.49	15.29	15.44	32088
2009-02-17	14.81	14.82	14.68	14.75	7532
2009-02-18	14.76	14.76	14.50	14.60	5272
2009-02-19	14.62	14.64	14.47	14.51	7516
2009-02-20	14.12	14.33	13.98	14.27	20230
2009-02-23	14.43	14.43	13.75	13.75	29494
2009-02-24	13.91	14.21	13.84	14.16	32138
2009-02-25	14.08	14.39	13.97	14.39	15276
2009-02-26	14.38	14.38	14.03	14.03	18752
2009-02-27	13.68	13.91	13.68	13.75	35804
2009-03-02	13.44	13.50	13.18	13.25	21886
2009-03-03	13.31	13.31	13.02	13.11	56794
2009-03-04	13.27	13.45	13.19	13.45	19668
2009-03-05	13.05	13.07	12.76	12.76	31704
2009-03-06	12.61	12.62	12.46	12.46	66108
2009-03-09	12.48	12.71	12.48	12.51	27584
2009-03-10	12.99	13.26	12.99	13.26	27476
2009-03-11	13.46	13.55	13.29	13.50	8854
2009-03-12	13.53	13.92	13.53	13.92	5116
2009-03-13	14.02	14.12	14.02	14.12	2788
2009-03-16	14.31	14.40	14.03	14.03	20430
2009-03-17	14.23	14.37	14.23	14.33	1912
2009-03-18	14.46	14.69	14.46	14.69	4486
2009-03-19	14.96	14.96	14.53	14.53	21042
2009-03-20	14.71	14.71	14.27	14.28	8996
2009-03-23	14.89	15.21	14.89	15.20	122962
2009-03-24	15.15	15.33	15.15	15.21	1404
2009-03-25	15.10	15.26	14.69	15.10	22096
2009-03-26	15.28	15.48	15.22	15.48	45946
2009-03-27	15.24	15.31	15.17	15.18	23284
2009-03-30	14.67	14.72	14.54	14.54	16276
2009-03-31	14.84	15.06	14.75	14.84	44762
2009-04-01	14.77	15.19	14.77	15.19	8488
2009-04-02	15.47	15.83	15.47	15.65	11632
2009-04-03	15.65	15.67	15.65	15.67	3450
2009-04-06	15.42	15.60	15.42	15.60	17322
2009-04-07	15.42	15.42	15.23	15.28	80054
2009-04-08	15.39	15.49	15.34	15.43	39600
2009-04-09	15.86	16.06	15.86	16.06	25250
2009-04-13	16.01	16.04	15.92	16.04	3836
2009-04-14	15.88	15.88	15.82	15.82	7460
2009-04-15	15.79	15.86	15.72	15.72	9656
2009-04-16	16.03	16.13	15.99	16.13	3200
2009-04-17	16.22	16.48	16.22	16.48	3874
2009-04-20	15.92	15.92	15.73	15.80	53840
2009-04-21	15.74	15.88	15.58	15.86	28262
2009-04-22	15.91	16.21	15.90	15.90	17020
2009-04-23	15.93	15.96	15.75	15.87	9280
2009-04-27	16.26	16.26	16.24	16.25	12800
2009-04-28	16.10	16.28	16.10	16.20	57680
2009-04-29	16.35	16.56	16.35	16.56	7290
2009-04-30	16.69	16.69	16.44	16.44	6596
2009-05-01	16.36	16.36	16.36	16.36	444
2009-05-04	16.52	17.00	16.52	17.00	29106
2009-05-05	17.00	17.03	16.89	16.98	5114
2009-05-06	17.14	17.26	16.99	17.25	58976
2009-05-07	17.43	17.45	16.91	16.94	12550
2009-05-08	17.08	17.29	17.04	17.29	4268
2009-05-11	17.13	17.13	17.05	17.06	2962
2009-05-12	16.80	16.80	16.72	16.75	5898
2009-05-13	16.66	16.66	16.56	16.59	7000
2009-05-14	16.61	16.68	16.61	16.68	5934
2009-05-15	16.77	16.79	16.54	16.54	32496
2009-05-18	16.70	16.89	16.70	16.89	2100
2009-05-19	17.06	17.16	17.06	17.16	3992
2009-05-20	17.19	17.19	16.92	16.92	5350
2009-05-21	16.75	16.75	16.50	16.66	18750
2009-05-22	16.70	16.79	16.68	16.79	12026
2009-05-26	16.50	16.99	16.50	16.99	6498
2009-05-27	17.12	17.13	16.78	16.78	21242
2009-05-28	16.88	16.97	16.70	16.94	5052
2009-05-29	17.05	17.05	16.99	17.02	4338
2009-06-01	17.61	17.72	17.61	17.71	1400
2009-06-02	17.56	17.70	17.56	17.68	23130
2009-06-03	17.48	17.48	17.45	17.45	1330
2009-06-04	17.53	17.60	17.39	17.60	48314
2009-06-05	17.57	17.64	17.55	17.60	33400
2009-06-08	17.47	17.56	17.42	17.56	39122
2009-06-09	17.59	17.76	17.59	17.71	42988
2009-06-10	17.79	17.79	17.51	17.56	10758
2009-06-11	17.75	17.77	17.70	17.70	2452
2009-06-12	17.51	17.72	17.51	17.72	7964
2009-06-15	17.48	17.48	17.27	17.28	13980
2009-06-16	17.37	17.37	17.17	17.17	17456
2009-06-17	17.11	17.22	17.09	17.21	2228
2009-06-18	17.19	17.34	17.19	17.31	9502
2009-06-19	17.45	17.45	17.31	17.33	20096
2009-06-22	17.06	17.07	16.86	16.86	17336
2009-06-23	16.88	16.91	16.79	16.87	7200
2009-06-24	16.90	17.08	16.90	16.91	18878
2009-06-25	16.83	17.31	16.83	17.25	18664
2009-06-26	17.27	17.32	17.19	17.32	16512
2009-06-29	17.36	17.41	17.36	17.41	2552
2009-06-30	17.40	17.66	17.19	17.27	41504
2009-07-01	17.35	17.50	17.35	17.35	17660
2009-07-02	17.14	17.14	16.87	16.87	27832
2009-07-06	16.77	16.85	16.70	16.85	117208
2009-07-07	16.73	16.73	16.58	16.58	4000
2009-07-08	16.71	16.73	16.46	16.57	9618
2009-07-09	16.74	16.80	16.68	16.80	33424
2009-07-10	16.66	16.67	16.63	16.63	1582
2009-07-13	16.89	16.94	16.89	16.94	2026
2009-07-14	17.10	17.14	17.09	17.14	4088
2009-07-15	17.42	17.56	17.42	17.56	3600
2009-07-16	17.59	17.71	17.59	17.64	4434
2009-07-17	17.85	17.90	17.81	17.90	3600
2009-07-20	18.00	18.10	17.96	18.10	5990
2009-07-21	17.95	18.00	17.95	18.00	2254
2009-07-22	18.09	18.20	18.09	18.13	8300
2009-07-23	18.22	18.62	18.22	18.56	23990
2009-07-24	18.45	18.56	18.36	18.56	42608
2009-07-27	18.53	18.58	18.49	18.52	1740
2009-07-28	18.49	18.55	18.42	18.54	4600
2009-07-29	18.48	18.56	18.46	18.56	4786
2009-07-30	18.79	18.97	18.79	18.88	27550
2009-07-31	18.74	18.82	18.67	18.81	9982
2009-08-03	18.78	18.97	18.78	18.96	12312
2009-08-04	18.94	19.08	18.92	19.02	4350
2009-08-05	18.95	19.08	18.92	19.01	45460
2009-08-06	19.07	19.08	18.85	18.86	39730
2009-08-07	19.08	19.22	19.05	19.20	4208
2009-08-10	19.09	19.15	19.05	19.08	22356
2009-08-11	19.03	19.03	18.87	18.91	24262
2009-08-12	18.89	19.16	18.89	19.09	10592
2009-08-13	19.12	19.19	19.00	19.19	29088
2009-08-14	19.12	19.12	18.89	19.03	28250
2009-08-17	18.74	18.75	18.65	18.65	4680
2009-08-18	18.70	18.79	18.70	18.75	15426
2009-08-19	18.72	18.92	18.72	18.92	6440
2009-08-20	18.99	19.08	18.99	19.08	17854
2009-08-21	19.20	19.44	19.20	19.44	6170
2009-08-25	19.54	19.54	19.46	19.46	11412
2009-08-26	19.43	19.46	19.43	19.46	3780
2009-08-27	19.40	19.51	19.25	19.50	4720
2009-08-28	19.67	19.67	19.38	19.50	34686
2009-08-31	19.30	19.39	19.27	19.39	8578
2009-09-01	19.45	19.45	18.92	18.98	67304
2009-09-02	18.86	18.97	18.85	18.97	5378
2009-09-03	18.94	18.96	18.91	18.91	3390
2009-09-04	19.07	19.23	19.05	19.21	5598
2009-09-08	19.39	19.41	19.34	19.41	36666
2009-09-09	19.40	19.63	19.40	19.52	7244
2009-09-10	19.61	19.80	19.61	19.79	7358
2009-09-11	19.85	19.85	19.73	19.79	17664
2009-09-14	19.64	19.74	19.64	19.74	1100
2009-09-15	19.91	20.03	19.90	19.98	5812
2009-09-16	19.98	20.18	19.95	20.18	4200
2009-09-17	20.20	20.32	20.14	20.16	7458
2009-09-18	20.23	20.24	20.15	20.20	8058
2009-09-21	20.05	20.16	20.04	20.13	5936
2009-09-22	20.16	20.19	20.10	20.19	21848
2009-09-23	20.18	20.32	20.00	20.02	10580
2009-09-24	20.09	20.09	19.82	19.84	12444
2009-09-25	19.83	19.88	19.69	19.80	45890
2009-09-28	19.86	20.11	19.84	20.10	18806
2009-09-29	20.13	20.18	20.00	20.10	8250
2009-09-30	20.02	20.06	19.77	19.98	11254
2009-10-01	19.88	19.88	19.51	19.53	99428
2009-10-02	19.31	19.46	19.31	19.43	7006
2009-10-05	19.46	19.64	19.46	19.61	7890
2009-10-06	19.75	19.90	19.74	19.87	15000
2009-10-07	19.92	19.95	19.92	19.95	16260
2009-10-08	20.07	20.21	20.07	20.18	2360
2009-10-09	20.13	20.27	20.12	20.27	8632
2009-10-12	20.40	20.45	20.31	20.36	9062
2009-10-13	20.25	20.34	20.24	20.30	10650
2009-10-14	20.50	20.63	20.50	20.63	18934
2009-10-15	20.51	20.67	20.51	20.67	4560
2009-10-16	20.52	20.53	20.50	20.50	4764
2009-10-19	20.62	20.71	20.62	20.69	14698
2009-10-20	20.71	20.71	20.49	20.49	8294
2009-10-21	20.55	20.55	20.34	20.34	36328
2009-10-22	20.37	20.64	20.28	20.64	2696
2009-10-23	20.60	20.64	20.40	20.40	193328
2009-10-26	20.64	20.65	20.24	20.27	10170
2009-10-27	20.25	20.27	20.15	20.16	13910
2009-10-28	20.07	20.07	19.80	19.80	5450
2009-10-29	19.99	20.18	19.99	20.18	11940
2009-10-30	20.13	20.13	19.65	19.68	13738
2009-11-02	19.94	19.94	19.70	19.70	12612
2009-11-03	19.70	19.80	19.67	19.80	27686
2009-11-04	19.99	20.10	19.82	19.82	46750
2009-11-05	20.14	20.21	20.14	20.21	4496
2009-11-09	20.51	20.72	20.51	20.72	9870
2009-11-10	20.70	20.78	20.66	20.72	18416
2009-11-11	20.84	20.85	20.79	20.81	36200
2009-11-12	20.83	20.87	20.63	20.63	33360
2009-11-13	20.66	20.67	20.66	20.67	5048
2009-11-16	20.99	21.05	20.97	20.97	2830
2009-11-17	20.95	21.04	20.95	21.04	1568
2009-11-18	20.91	21.02	20.91	21.02	7920
2009-11-19	20.91	20.91	20.68	20.78	9148
2009-11-20	20.67	20.70	20.63	20.68	13410
2009-11-23	20.89	21.02	20.69	20.96	29118
2009-11-24	20.85	20.97	20.85	20.97	28872
2009-11-25	21.00	21.04	21.00	21.04	7912
2009-11-27	20.50	20.69	20.44	20.69	24736
2009-11-30	20.69	20.85	20.65	20.85	154478
2009-12-01	21.05	21.12	20.99	21.06	4050
2009-12-02	21.22	21.22	21.05	21.11	2960
2009-12-03	21.12	21.18	21.08	21.08	2934
2009-12-04	21.20	21.25	20.97	21.06	6128
2009-12-07	21.08	21.17	21.08	21.11	19244
2009-12-08	20.92	20.92	20.83	20.83	5520
2009-12-09	20.80	20.82	20.72	20.82	277304
2009-12-10	21.08	21.11	21.03	21.03	35260
2009-12-11	21.08	21.16	21.06	21.16	18328
2009-12-14	21.29	21.33	21.23	21.33	4102
2009-12-15	21.27	21.31	21.22	21.24	133676
2009-12-16	21.31	21.32	21.25	21.25	33142
2009-12-17	21.12	21.13	21.01	21.01	32754
2009-12-18	21.08	21.08	20.96	21.08	3944
2009-12-21	21.21	21.41	21.21	21.39	3208
2009-12-22	21.44	21.50	21.43	21.50	3000
2009-12-23	21.52	21.52	21.40	21.49	53146
2009-12-24	21.53	21.55	21.53	21.55	1560
2009-12-28	21.59	21.61	21.52	21.52	27940
2009-12-29	21.67	21.67	21.59	21.61	26780
2009-12-30	21.55	21.59	21.53	21.58	22358
2009-12-31	21.61	21.61	21.36	21.36	16256
2010-01-04	21.48	21.66	21.48	21.64	13410
2010-01-05	21.68	21.71	21.64	21.68	3202
2010-01-06	21.74	21.75	21.66	21.66	11084
2010-01-07	21.63	21.75	21.63	21.74	25222
2010-01-08	21.75	21.86	21.75	21.86	2860
2010-01-11	21.91	21.91	21.78	21.83	1178
2010-01-12	21.71	21.72	21.58	21.66	33140
2010-01-13	21.80	21.86	21.80	21.86	1384
2010-01-14	21.84	21.94	21.35	21.94	45438
2010-01-15	21.71	21.72	21.71	21.72	4088
2010-01-19	21.71	21.98	21.70	21.98	3290
2010-01-20	21.76	21.76	21.59	21.74	5714
2010-01-21	21.80	21.85	21.46	21.50	5562
2010-01-22	21.38	21.38	20.99	20.99	10840
2010-01-25	21.15	21.15	21.06	21.06	4184
2010-01-26	20.99	21.18	20.95	20.99	34988
2010-01-27	20.97	20.99	20.90	20.99	20850
2010-01-28	21.03	21.03	20.73	20.81	7982
2010-01-29	20.94	21.00	20.55	20.60	119880
2010-02-01	20.72	20.86	20.72	20.86	22810
2010-02-02	20.92	21.09	20.92	21.09	5080
2010-02-03	21.00	21.05	20.92	21.00	19948
2010-02-04	20.60	20.60	20.41	20.41	9410
2010-02-05	20.39	20.47	20.15	20.43	148010
2010-02-08	20.42	20.55	20.30	20.30	30084
2010-02-09	20.56	20.68	20.37	20.58	38780
2010-02-10	20.51	20.59	20.43	20.49	20136
2010-02-11	20.48	20.70	20.46	20.69	28474
2010-02-12	20.47	20.66	20.43	20.60	42330
2010-02-16	20.89	21.03	20.78	21.02	32582
2010-02-17	21.08	21.12	21.07	21.12	20220
2010-02-18	21.12	21.29	21.12	21.29	23434
2010-02-19	21.23	21.31	21.18	21.29	1658
2010-02-22	21.27	21.33	21.27	21.28	3220
2010-02-23	21.19	21.22	21.05	21.05	40654
2010-02-24	21.18	21.25	21.10	21.24	4568
2010-02-25	20.98	21.22	20.91	21.22	31452
2010-02-26	21.17	21.17	21.17	21.17	1000
2010-03-01	21.37	21.42	21.35	21.42	11568
2010-03-02	21.52	21.54	21.46	21.48	8564
2010-03-03	21.55	21.64	21.52	21.52	11168
2010-03-04	21.51	21.58	21.48	21.58	31364
2010-03-05	21.62	21.82	21.62	21.80	21608
2010-03-08	21.81	21.86	21.80	21.82	16246
2010-03-09	21.81	21.93	21.79	21.83	7756
2010-03-10	21.83	21.95	21.83	21.93	21448
2010-03-11	21.85	22.03	21.85	22.03	8890
2010-03-12	22.02	22.05	22.01	22.05	21194
2010-03-15	22.04	22.07	21.93	22.07	14722
2010-03-16	22.15	22.22	22.15	22.21	2054
2010-03-17	22.31	22.39	22.29	22.32	8484
2010-03-18	22.32	22.38	22.32	22.37	20446
2010-03-19	22.45	22.45	22.17	22.22	9814
2010-03-22	22.16	22.41	22.16	22.38	66094
2010-03-23	22.42	22.48	22.34	22.48	35226
2010-03-24	22.41	22.44	22.34	22.37	38672
2010-03-25	22.46	22.57	22.33	22.33	143586
2010-03-26	22.38	22.38	22.28	22.32	17398
2010-03-29	22.41	22.43	22.38	22.38	9080
2010-03-30	22.44	22.50	22.38	22.49	9874
2010-03-31	22.37	22.43	22.32	22.41	8186
2010-04-01	22.50	22.55	22.39	22.46	12182
2010-04-05	22.57	22.66	22.57	22.64	15644
2010-04-06	22.59	22.72	22.59	22.68	3314
2010-04-07	22.68	22.68	22.52	22.58	32570
2010-04-08	22.47	22.69	22.47	22.65	11682
2010-04-09	22.68	22.80	22.68	22.80	9290
2010-04-12	22.83	22.85	22.81	22.82	3172
2010-04-13	22.78	22.90	22.71	22.87	12790
2010-04-14	23.01	23.15	23.01	23.15	11514
2010-04-15	23.16	23.23	23.14	23.20	62580
2010-04-16	23.09	23.14	22.92	22.92	26522
2010-04-19	22.76	22.97	22.76	22.97	4500
2010-04-20	23.11	23.17	23.08	23.15	7422
2010-04-21	23.17	23.17	22.96	23.09	20560
2010-04-22	22.83	23.16	22.83	23.16	8954
2010-04-23	23.08	23.26	23.08	23.26	31918
2010-04-26	23.23	23.32	23.18	23.18	23400
2010-04-27	23.07	23.17	22.65	22.69	26750
2010-04-28	22.80	22.87	22.73	22.81	18676
2010-04-29	22.96	23.06	22.96	23.04	18596
2010-04-30	23.09	23.11	22.69	22.69	27772
2010-05-03	22.80	23.06	22.80	23.02	17480
2010-05-04	22.74	22.74	22.38	22.47	21836
2010-05-05	22.25	22.49	22.25	22.34	27400
2010-05-06	22.24	22.33	21.25	21.70	28318
2010-05-07	21.55	21.60	20.83	21.34	77856
2010-05-10	21.84	22.27	21.84	22.27	23540
2010-05-11	22.18	22.45	22.18	22.26	18544
2010-05-12	22.26	22.56	22.24	22.56	9342
2010-05-13	22.48	22.51	22.30	22.37	9534
2010-05-14	22.17	22.17	21.76	21.85	16926
2010-05-17	21.92	21.93	21.71	21.93	50470
2010-05-18	21.89	21.89	21.59	21.62	2436
2010-05-19	21.44	21.51	21.24	21.51	8446
2010-05-20	21.10	21.10	20.76	20.76	57986
2010-05-21	21.06	21.06	20.28	20.75	29212
2010-05-24	20.83	20.95	20.74	20.74	3762
2010-05-25	20.19	20.65	20.19	20.61	6004
2010-05-26	20.88	20.95	20.52	20.52	13056
2010-05-27	20.93	21.18	20.93	21.18	13208
2010-05-28	21.19	21.19	21.00	21.00	3252
2010-06-01	20.74	21.02	20.67	20.67	113718
2010-06-02	20.71	21.16	20.69	21.16	6408
2010-06-03	21.25	21.32	21.12	21.30	11048
2010-06-04	20.92	20.97	20.47	20.47	6386
2010-06-07	20.57	20.57	20.21	20.21	5326
2010-06-08	20.22	20.41	20.17	20.41	3748
2010-06-09	20.67	20.68	20.26	20.32	11600
2010-06-10	20.59	20.88	20.58	20.87	12390
2010-06-11	20.72	20.96	20.72	20.96	11402
2010-06-14	21.15	21.18	20.94	20.94	18642
2010-06-15	21.06	21.42	21.06	21.41	8634
2010-06-16	21.29	21.47	21.28	21.37	9354
2010-06-17	21.42	21.42	21.22	21.39	27430
2010-06-18	21.42	21.42	21.35	21.37	14764
2010-06-21	21.57	21.59	21.23	21.28	15302
2010-06-22	21.30	21.30	20.96	20.96	9286
2010-06-23	20.84	20.97	20.79	20.89	18786
2010-06-24	20.75	20.75	20.51	20.51	5970
2010-06-25	20.67	20.67	20.35	20.53	89246
2010-06-28	20.49	20.60	20.46	20.49	21404
2010-06-29	20.21	20.21	19.82	19.82	33700
2010-06-30	19.90	19.92	19.76	19.76	4484
2010-07-01	19.69	19.69	19.41	19.41	27964
2010-07-02	19.51	19.68	19.46	19.54	24926
2010-07-06	19.74	19.80	19.45	19.49	24340
2010-07-07	19.86	20.21	19.86	20.21	4450
2010-07-08	20.30	20.35	20.23	20.35	22696
2010-07-09	20.44	20.50	20.38	20.50	5488
2010-07-12	20.47	20.52	20.47	20.52	1950
2010-07-13	20.91	20.95	20.84	20.89	2270
2010-07-14	20.88	20.99	20.80	20.86	9706
2010-07-15	20.69	20.83	20.69	20.82	27056
2010-07-16	20.83	20.83	20.30	20.31	11768
2010-07-19	20.44	20.44	20.34	20.44	5522
2010-07-20	20.33	20.63	20.26	20.63	75298
2010-07-21	20.73	20.73	20.28	20.30	17080
2010-07-22	20.75	20.84	20.74	20.77	4742
2010-07-23	20.71	20.96	20.66	20.96	9808
2010-07-26	21.02	21.18	21.02	21.18	2046
2010-07-27	21.25	21.25	21.17	21.18	7852
2010-07-28	21.03	21.11	20.93	20.98	21078
2010-07-29	21.15	21.15	20.74	20.92	24954
2010-07-30	20.63	20.92	20.59	20.87	30012
2010-08-02	21.22	21.30	21.11	21.29	7202
2010-08-03	21.09	21.14	21.09	21.09	4092
2010-08-04	21.19	21.26	21.13	21.26	40086
2010-08-05	21.14	21.23	21.14	21.21	15000
2010-08-06	21.05	21.16	20.90	21.16	19998
2010-08-09	21.24	21.31	21.20	21.31	1900
2010-08-10	21.13	21.19	21.04	21.13	11500
2010-08-11	20.85	20.85	20.54	20.56	18928
2010-08-12	20.33	20.48	20.22	20.43	19566
2010-08-13	20.41	20.45	20.34	20.34	19760
2010-08-16	20.20	20.37	20.20	20.32	9490
2010-08-17	20.51	20.70	20.47	20.59	8608
2010-08-18	20.58	20.72	20.45	20.62	14700
2010-08-19	20.53	20.53	20.23	20.27	33084
2010-08-20	20.16	20.24	20.10	20.20	20278
2010-08-23	20.29	20.39	20.12	20.12	22508
2010-08-24	19.93	19.93	19.79	19.79	8056
2010-08-25	19.70	19.95	19.61	19.88	35428
2010-08-26	19.98	19.98	19.73	19.74	10430
2010-08-27	19.84	20.04	19.71	20.04	14226
2010-08-30	19.95	19.95	19.73	19.73	7354
2010-08-31	19.66	19.81	19.60	19.70	26118
2010-09-01	19.98	20.30	19.98	20.29	23058
2010-09-02	20.31	20.47	20.28	20.47	21124
2010-09-03	20.74	20.75	20.65	20.75	8950
2010-09-07	20.61	20.61	20.47	20.47	6844
2010-09-08	20.52	20.65	20.52	20.59	6274
2010-09-09	20.84	20.84	20.69	20.69	6632
2010-09-13	21.00	21.05	20.94	21.03	7600
2010-09-14	21.00	21.15	21.00	21.07	3542
2010-09-15	21.00	21.14	21.00	21.14	1744
2010-09-16	21.09	21.14	21.09	21.14	8374
2010-09-17	21.23	21.27	21.15	21.16	13596
2010-09-20	21.36	21.43	21.36	21.43	1340
2010-09-21	21.43	21.52	21.40	21.41	10196
2010-09-22	21.39	21.39	21.30	21.31	29740
2010-09-23	21.05	21.24	21.02	21.06	7276
2010-09-24	21.34	21.51	21.34	21.50	8320
2010-09-27	21.55	21.58	21.44	21.44	11286
2010-09-28	21.43	21.55	21.27	21.55	36784
2010-09-29	21.46	21.54	21.42	21.53	11962
2010-09-30	21.64	21.71	21.46	21.46	13622
2010-10-01	21.63	21.63	21.43	21.43	8262
2010-10-04	21.44	21.50	21.27	21.27	9160
2010-10-05	21.53	21.75	21.52	21.72	54068
2010-10-06	21.72	21.72	21.62	21.62	27078
2010-10-07	21.59	21.65	21.58	21.65	11556
2010-10-08	21.61	21.81	21.61	21.81	556
2010-10-11	21.82	21.83	21.75	21.75	18366
2010-10-12	21.75	21.90	21.71	21.90	7540
2010-10-13	22.03	22.11	22.02	22.02	5548
2010-10-14	21.99	22.05	21.83	21.96	53486
2010-10-15	22.17	22.17	21.97	22.08	6650
2010-10-18	22.06	22.23	22.06	22.20	42414
2010-10-19	21.95	22.07	21.95	22.03	3692
2010-10-20	21.97	22.12	21.96	22.10	26376
2010-10-21	22.27	22.27	22.27	22.27	340
2010-10-22	22.20	22.20	22.20	22.20	80000
2010-10-25	22.39	22.42	22.35	22.40	11650
2010-10-26	22.19	22.30	22.18	22.27	20450
2010-10-27	22.15	22.22	22.07	22.22	44452
2010-10-28	22.21	22.29	22.21	22.27	8972
2010-10-29	22.31	22.35	22.28	22.35	4132
2010-11-01	22.46	22.46	22.18	22.23	15202
2010-11-02	22.45	22.50	22.45	22.46	19932
2010-11-03	22.41	22.57	22.30	22.53	39966
2010-11-04	22.83	22.93	22.79	22.92	35068
2010-11-05	22.99	23.02	22.93	23.02	11082
2010-11-08	22.94	22.97	22.93	22.96	12124
2010-11-09	23.04	23.04	22.76	22.77	17322
2010-11-10	22.72	22.91	22.72	22.91	22800
2010-11-11	22.68	22.75	22.63	22.75	4900
2010-11-12	22.63	22.71	22.42	22.49	111322
2010-11-15	22.54	22.63	22.46	22.47	32616
2010-11-16	22.38	22.38	22.08	22.14	20210
2010-11-17	22.15	22.23	22.15	22.23	28722
2010-11-18	22.39	22.55	22.39	22.49	11352
2010-11-19	22.51	22.55	22.48	22.55	4642
2010-11-22	22.50	22.56	22.44	22.56	4132
2010-11-23	22.32	22.35	22.22	22.26	37098
2010-11-24	22.48	22.59	22.43	22.57	8630
2010-11-26	22.46	22.51	22.46	22.47	10536
2010-11-29	22.29	22.40	22.20	22.40	35550
2010-11-30	22.18	22.31	22.18	22.25	10896
2010-12-01	22.63	22.71	22.54	22.66	41384
2010-12-02	22.94	22.99	22.93	22.98	8380
2010-12-03	22.87	22.97	22.87	22.95	17120
2010-12-06	22.98	23.02	22.98	23.01	8118
2010-12-07	23.22	23.22	22.99	22.99	8616
2010-12-08	23.02	23.14	23.00	23.13	12020
2010-12-09	23.20	23.21	23.12	23.18	48446
2010-12-10	23.28	23.31	23.20	23.30	37068
2010-12-13	23.35	23.38	23.28	23.28	15950
2010-12-14	23.35	23.43	23.31	23.34	10492
2010-12-15	23.41	23.41	23.28	23.29	7670
2010-12-16	23.30	23.44	23.30	23.42	36898
2010-12-17	23.41	23.45	23.41	23.45	4266
2010-12-20	23.42	23.53	23.42	23.49	8202
2010-12-21	23.59	23.63	23.58	23.59	8600
2010-12-22	23.54	23.57	23.53	23.57	235960
2010-12-23	23.54	23.55	23.49	23.51	29408
2010-12-27	23.42	23.53	23.40	23.50	11286
2010-12-28	23.52	23.54	23.46	23.52	67984
2010-12-29	23.61	23.61	23.51	23.51	11258
2010-12-30	23.56	23.56	23.47	23.48	3700
2010-12-31	23.45	23.48	23.43	23.46	6224
2011-01-03	23.63	23.69	23.63	23.67	3210
2011-01-04	23.54	23.59	23.54	23.59	4724
2011-01-05	23.64	23.77	23.64	23.77	8510
2011-01-06	23.74	23.74	23.69	23.69	1688
2011-01-07	23.69	23.69	23.57	23.68	17000
2011-01-10	23.54	23.69	23.53	23.69	9660
2011-01-11	23.77	23.77	23.67	23.73	2434
2011-01-12	23.86	23.91	23.86	23.89	3048
2011-01-13	23.89	23.93	23.85	23.86	32192
2011-01-14	23.88	24.00	23.88	24.00	111436
2011-01-18	23.97	24.09	23.97	24.09	13094
2011-01-19	24.09	24.09	23.83	23.86	18576
2011-01-20	23.85	23.87	23.77	23.87	7574
2011-01-21	23.99	24.02	23.89	23.92	14086
2011-01-24	23.88	24.05	23.87	24.01	27332
2011-01-25	23.93	23.99	23.93	23.99	8012
2011-01-26	24.13	24.18	24.06	24.15	16840
2011-01-27	24.16	24.16	24.11	24.15	17346
2011-01-28	24.15	24.17	23.72	23.72	24330
2011-01-31	23.69	23.88	23.68	23.82	10346
2011-02-01	24.01	24.21	24.01	24.17	14544
2011-02-02	24.17	24.18	24.13	24.15	5288
2011-02-03	24.13	24.21	24.02	24.21	32274
2011-02-04	24.16	24.27	24.10	24.26	150158
2011-02-07	24.35	24.44	24.35	24.41	19592
2011-02-08	24.43	24.53	24.43	24.53	11436
2011-02-09	24.47	24.53	24.42	24.44	11976
2011-02-10	24.40	24.44	24.40	24.44	5292
2011-02-11	24.39	24.58	24.38	24.58	6328
2011-02-14	24.54	24.60	24.54	24.60	15236
2011-02-15	24.53	24.54	24.49	24.49	15788
2011-02-16	24.57	24.65	24.57	24.62	3346
2011-02-17	24.62	24.62	24.59	24.61	2118
2011-02-18	24.73	24.74	24.70	24.73	5704
2011-02-22	24.43	24.50	24.25	24.28	8830
2011-02-23	24.25	24.28	23.99	24.08	9640
2011-02-24	24.05	24.05	24.02	24.02	2204
2011-02-25	24.33	24.33	24.33	24.33	5352
2011-02-28	24.41	24.51	24.37	24.42	27462
2011-03-01	24.48	24.48	24.09	24.10	4296
2011-03-02	24.18	24.18	24.04	24.14	2996
2011-03-03	24.33	24.52	24.32	24.52	9084
2011-03-04	24.36	24.39	24.21	24.30	1998
2011-03-07	24.36	24.36	24.03	24.09	12958
2011-03-08	24.15	24.37	24.10	24.34	28620
2011-03-09	24.26	24.35	24.19	24.35	1970
2011-03-10	24.04	24.05	23.91	23.93	14446
2011-03-11	23.82	24.06	23.82	24.05	23280
2011-03-14	23.85	23.96	23.76	23.91	23708
2011-03-15	23.32	23.69	23.22	23.67	26324
2011-03-16	23.48	23.57	23.27	23.28	19026
2011-03-17	23.53	23.58	23.40	23.47	9238
2011-03-18	23.79	23.79	23.54	23.58	47960
2011-03-21	23.83	23.94	23.79	23.86	20854
2011-03-22	23.88	23.88	23.78	23.81	6066
2011-03-23	23.76	23.79	23.63	23.79	12204
2011-03-24	24.05	24.14	23.90	24.14	69822
2011-03-25	24.11	24.15	24.03	24.06	32724
2011-03-28	24.11	24.15	23.99	23.99	34828
2011-03-29	24.07	24.12	24.06	24.12	36200
2011-03-30	24.25	24.35	24.25	24.32	30876
2011-03-31	24.27	24.30	24.25	24.25	9788
2011-04-01	24.36	24.42	24.31	24.36	18188
2011-04-04	24.44	24.44	24.32	24.37	6692
2011-04-05	24.34	24.43	24.34	24.41	1604
2011-04-06	24.50	24.50	24.45	24.45	4208
2011-04-07	24.55	24.55	24.38	24.38	5572
2011-04-08	24.43	24.43	24.23	24.26	87532
2011-04-11	24.35	24.40	24.23	24.26	42590
2011-04-12	24.08	24.19	24.05	24.14	62442
2011-04-13	24.27	24.27	24.08	24.16	9630
2011-04-14	24.04	24.21	24.00	24.19	11852
2011-04-15	24.21	24.27	24.21	24.27	1770
2011-04-18	23.90	24.03	23.90	24.01	3674
2011-04-19	24.04	24.11	23.99	24.11	5248
2011-04-20	24.40	24.42	24.40	24.41	15888
2011-04-21	24.54	24.54	24.46	24.49	26308
2011-04-25	24.52	24.52	24.43	24.49	7598
2011-04-26	24.57	24.80	24.57	24.80	2660
2011-04-27	24.85	24.89	24.80	24.89	5258
2011-04-28	24.97	25.07	24.97	25.07	21046
2011-04-29	25.01	25.08	25.01	25.05	20272
2011-05-02	25.04	25.04	25.04	25.04	1520
2011-05-03	24.88	24.97	24.88	24.97	600
2011-05-04	24.86	24.89	24.85	24.89	2840
2011-05-05	24.78	24.87	24.74	24.87	2430
2011-05-06	24.99	25.04	24.83	24.83	2034
2011-05-09	24.82	24.92	24.80	24.92	13366
2011-05-10	25.00	25.14	25.00	25.14	5216
2011-05-11	25.15	25.15	24.81	24.90	18210
2011-05-12	24.89	25.08	24.79	25.08	7318
2011-05-13	25.03	25.05	25.03	25.04	5500
2011-05-16	24.81	24.95	24.80	24.80	5250
2011-05-17	24.62	24.68	24.56	24.65	3792
2011-05-18	24.74	24.92	24.69	24.91	8082
2011-05-19	25.01	25.01	24.87	24.95	12606
2011-05-20	24.80	24.88	24.76	24.83	6400
2011-05-23	24.45	24.57	24.45	24.57	6458
2011-05-24	24.57	24.57	24.45	24.49	7172
2011-05-25	24.50	24.56	24.44	24.52	5626
2011-05-26	24.42	24.62	24.42	24.60	29290
2011-05-27	24.72	24.72	24.70	24.70	6600
2011-05-31	24.90	24.90	24.75	24.82	2056
2011-06-01	24.81	24.81	24.48	24.48	3874
2011-06-02	24.36	24.43	24.36	24.37	5106
2011-06-03	24.13	24.23	24.09	24.09	17396
2011-06-06	24.10	24.10	23.89	23.90	13812
2011-06-07	23.97	24.01	23.97	23.99	8170
2011-06-08	23.82	23.84	23.77	23.81	95656
2011-06-09	23.80	23.98	23.80	23.97	19738
2011-06-10	23.53	23.57	23.53	23.57	600
2011-06-13	23.61	23.64	23.55	23.64	3960
2011-06-14	23.95	23.95	23.88	23.89	1962
2011-06-15	23.76	23.76	23.51	23.51	7634
2011-06-16	23.64	23.64	23.47	23.57	8040
2011-06-17	23.60	23.68	23.60	23.65	5790
2011-06-20	23.60	23.81	23.60	23.81	4120
2011-06-21	24.05	24.06	24.05	24.06	1400
2011-06-22	24.00	24.10	24.00	24.04	10560
2011-06-23	23.62	23.62	23.58	23.58	9856
2011-06-24	23.79	23.79	23.55	23.55	29108
2011-06-27	23.54	23.73	23.50	23.73	5824
2011-06-28	23.85	24.05	23.85	24.02	1918
2011-06-29	24.12	24.23	24.11	24.19	6412
2011-06-30	24.41	24.51	24.41	24.47	13884
2011-07-01	24.70	24.83	24.70	24.83	9392
2011-07-05	24.77	24.85	24.77	24.80	8602
2011-07-06	24.77	24.88	24.77	24.83	9606
2011-07-07	25.10	25.18	25.06	25.14	6244
2011-07-08	24.85	24.92	24.80	24.92	10210
2011-07-11	24.70	24.70	24.50	24.50	5084
2011-07-12	24.57	24.57	24.57	24.57	2434
2011-07-13	24.64	24.71	24.48	24.48	30264
2011-07-14	24.53	24.57	24.29	24.29	7928
2011-07-15	24.45	24.53	24.33	24.39	11722
2011-07-18	24.18	24.25	24.17	24.25	4808
2011-07-19	24.41	24.68	24.41	24.67	31290
2011-07-20	24.70	24.70	24.61	24.67	9358
2011-07-21	24.85	24.90	24.76	24.87	26448
2011-07-22	24.82	24.86	24.81	24.86	2850
2011-07-25	24.62	24.84	24.62	24.79	24246
2011-07-26	24.61	24.66	24.59	24.59	10164
2011-07-27	24.45	24.45	24.00	24.04	33220
2011-07-28	24.25	24.25	24.15	24.18	6964
2011-07-29	23.85	24.01	23.76	24.00	9004
2011-08-01	24.16	24.21	23.56	23.73	17044
2011-08-02	23.59	23.59	23.19	23.19	5568
2011-08-03	23.17	23.32	22.92	23.32	16826
2011-08-04	22.91	22.92	22.36	22.36	18542
2011-08-05	22.52	22.60	21.92	22.25	22422
2011-08-08	21.62	21.74	20.90	20.93	120086
2011-08-09	21.25	21.53	20.82	21.53	29560
2011-08-10	21.36	21.44	20.87	20.87	67366
2011-08-11	21.03	22.04	20.99	21.90	37902
2011-08-12	22.01	22.06	21.87	21.89	14984
2011-08-15	22.19	22.30	22.09	22.30	12456
2011-08-16	22.06	22.26	22.06	22.26	14644
2011-08-17	22.21	22.37	21.92	22.07	13392
2011-08-18	21.21	21.28	20.98	21.13	89656
2011-08-19	20.90	21.32	20.81	20.82	31806
2011-08-22	21.28	21.28	20.87	20.91	18976
2011-08-23	20.97	21.50	20.94	21.50	10950
2011-08-24	21.63	21.80	21.42	21.80	8866
2011-08-25	21.62	21.62	21.50	21.53	11566
2011-08-26	21.32	21.88	21.23	21.76	13698
2011-08-29	22.21	22.39	22.21	22.39	4380
2011-08-30	22.27	22.61	22.27	22.51	12808
2011-08-31	22.57	22.78	22.48	22.48	28806
2011-09-01	22.65	22.67	22.39	22.39	65332
2011-09-02	22.06	22.06	21.80	21.85	44912
2011-09-06	21.21	21.48	21.21	21.48	9024
2011-09-07	22.04	22.25	22.01	22.21	8150
2011-09-08	22.39	22.39	22.12	22.13	9290
2011-09-09	21.93	21.93	21.52	21.59	11296
2011-09-12	21.45	21.63	21.23	21.63	12800
2011-09-13	21.84	21.90	21.83	21.88	12936
2011-09-14	22.12	22.31	22.12	22.29	11538
2011-09-15	22.41	22.54	22.32	22.54	9584
2011-09-16	22.62	22.73	22.62	22.73	2264
2011-09-19	22.37	22.50	22.23	22.50	11480
2011-09-20	22.53	22.75	22.51	22.52	20394
2011-09-21	22.50	22.50	22.07	22.08	46532
2011-09-22	21.24	21.34	20.94	21.21	43142
2011-09-23	20.95	21.23	20.95	21.17	10674
2011-09-26	21.26	21.54	21.26	21.54	1874
2011-09-27	22.14	22.24	22.12	22.12	8572
2011-09-28	22.04	22.04	21.74	21.76	4396
2011-09-29	21.87	21.95	21.33	21.38	3088
2011-09-30	21.31	21.48	21.18	21.18	3320
2011-10-03	20.94	21.16	20.55	20.55	40546
2011-10-04	20.20	20.82	20.18	20.82	58820
2011-10-05	21.01	21.41	20.97	21.41	5824
2011-10-06	21.28	21.68	21.28	21.68	65430
2011-10-07	21.77	21.81	21.72	21.74	8200
2011-10-10	21.92	22.25	21.92	22.25	18314
2011-10-11	22.26	22.27	22.26	22.27	1200
2011-10-12	22.45	22.63	22.45	22.58	9118
2011-10-13	22.26	22.52	22.21	22.47	29436
2011-10-14	22.68	22.71	22.59	22.69	17770
2011-10-17	22.71	22.71	22.32	22.32	3008
2011-10-18	22.76	22.78	22.76	22.78	948
2011-10-19	22.72	22.73	22.45	22.49	3054
2011-10-20	22.41	22.47	22.37	22.39	83700
2011-10-21	22.81	23.00	22.81	22.95	6912
2011-10-24	23.14	23.39	23.11	23.33	36888
2011-10-25	22.99	23.16	22.92	22.92	16918
2011-10-26	22.80	23.02	22.80	22.99	2912
2011-10-27	23.59	23.82	23.52	23.82	6430
2011-10-28	23.75	23.76	23.69	23.74	9876
2011-10-31	23.52	23.52	23.43	23.49	5438
2011-11-01	22.77	22.90	22.62	22.67	16084
2011-11-02	22.93	23.05	22.82	22.82	1928
2011-11-03	23.08	23.48	22.93	23.48	4264
2011-11-04	23.29	23.38	23.14	23.31	5912
2011-11-07	23.35	23.42	23.20	23.37	18006
2011-11-08	23.59	23.74	23.45	23.74	7382
2011-11-09	23.27	23.27	22.89	22.89	4596
2011-11-10	23.05	23.16	23.03	23.13	35850
2011-11-11	23.42	23.67	23.42	23.66	3198
2011-11-14	23.42	23.42	23.42	23.42	6648
2011-11-15	23.63	23.69	23.63	23.69	6506
2011-11-16	23.42	23.61	23.42	23.56	4264
2011-11-17	23.22	23.22	22.79	22.79	2200
2011-11-18	22.88	22.95	22.86	22.94	15918
2011-11-21	22.61	22.61	22.27	22.47	26814
2011-11-22	22.32	22.45	22.20	22.33	60634
2011-11-23	22.12	22.12	21.89	21.89	15034
2011-11-25	21.89	21.91	21.87	21.87	3608
2011-11-28	22.42	22.52	22.36	22.36	87486
2011-11-29	22.59	22.59	22.50	22.56	21606
2011-11-30	23.16	23.38	23.16	23.38	25402
2011-12-01	23.41	23.42	23.30	23.36	9790
2011-12-02	23.52	23.55	23.30	23.36	38740
2011-12-05	23.71	23.71	23.44	23.47	32218
2011-12-06	23.55	23.72	23.54	23.62	22130
2011-12-07	23.47	23.71	23.37	23.71	17720
2011-12-08	23.58	23.58	23.25	23.32	18800
2011-12-09	23.35	23.59	23.33	23.50	44422
2011-12-12	23.24	23.24	23.06	23.14	36640
2011-12-13	23.39	23.44	23.25	23.30	14860
2011-12-14	22.95	22.95	22.73	22.73	5150
2011-12-15	22.79	22.89	22.79	22.82	34186
2011-12-16	23.09	23.09	22.83	22.88	6172
2011-12-19	22.93	22.93	22.62	22.62	23302
2011-12-20	22.96	23.25	22.96	23.25	13290
2011-12-21	23.28	23.30	23.10	23.19	73948
2011-12-22	23.18	23.33	23.18	23.26	237988
2011-12-23	23.33	23.47	23.32	23.45	38310
2011-12-27	23.49	23.60	23.41	23.52	16896
2011-12-28	23.49	23.49	23.24	23.24	91364
2011-12-29	23.31	23.47	23.31	23.47	9554
2011-12-30	23.51	23.52	23.41	23.45	32310
2012-01-03	23.74	23.84	23.67	23.67	30724
2012-01-04	23.63	23.72	23.54	23.71	39324
2012-01-05	23.69	23.79	23.58	23.79	7168
2012-01-06	23.71	23.79	23.71	23.75	7288
2012-01-09	23.76	23.77	23.65	23.77	10846
2012-01-10	23.96	24.00	23.92	23.93	7272
2012-01-11	23.88	23.93	23.86	23.93	22734
2012-01-12	24.01	24.03	23.95	24.03	8546
2012-01-13	23.89	23.93	23.75	23.90	13708
2012-01-17	24.13	24.14	24.00	24.04	28324
2012-01-18	24.02	24.25	23.97	24.24	24832
2012-01-19	24.24	24.40	24.24	24.37	23728
2012-01-20	24.33	24.39	24.23	24.39	22242
2012-01-23	24.48	24.52	24.34	24.42	30046
2012-01-24	24.28	24.42	24.26	24.42	104604
2012-01-25	24.29	24.58	24.29	24.58	56024
2012-01-26	24.61	24.61	24.38	24.42	20458
2012-01-27	24.32	24.45	24.32	24.42	156186
2012-01-30	24.21	24.35	24.16	24.32	43488
2012-01-31	24.38	24.40	24.27	24.35	40606
2012-02-01	24.58	24.67	24.51	24.60	66102
2012-02-02	24.63	24.71	24.63	24.66	20896
2012-02-03	24.89	25.02	24.89	25.02	55204
2012-02-06	24.90	24.99	24.88	24.99	13136
2012-02-07	24.93	25.08	24.90	25.04	21668
2012-02-08	25.10	25.11	24.97	25.08	17246
2012-02-09	25.10	25.11	24.99	25.09	19970
2012-02-10	24.89	24.92	24.83	24.89	20622
2012-02-13	25.12	25.12	24.96	25.06	24162
2012-02-14	25.00	25.01	24.87	25.01	102586
2012-02-15	25.08	25.12	24.87	24.94	34712
2012-02-16	24.98	25.28	24.98	25.28	57492
2012-02-17	25.33	25.33	25.25	25.31	55364
2012-02-21	25.34	25.36	25.18	25.20	20640
2012-02-22	25.19	25.23	25.10	25.16	9220
2012-02-23	25.12	25.26	25.12	25.26	8656
2012-02-24	25.30	25.34	25.27	25.29	9642
2012-02-27	25.16	25.36	25.10	25.36	6390
2012-02-28	25.34	25.41	25.31	25.39	8242
2012-02-29	25.42	25.47	25.24	25.24	37060
2012-03-01	25.40	25.40	25.33	25.35	8676
2012-03-02	25.35	25.35	25.24	25.24	876
2012-03-05	25.19	25.22	25.12	25.22	6842
2012-03-06	24.98	24.99	24.81	24.86	26202
2012-03-07	24.89	25.04	24.89	25.01	7238
2012-03-08	25.16	25.23	25.16	25.22	3408
2012-03-09	25.30	25.40	25.30	25.35	3330
2012-03-12	25.30	25.33	25.25	25.33	25794
2012-03-13	25.47	25.74	25.47	25.74	4262
2012-03-14	25.75	25.75	25.74	25.75	21820
2012-03-15	25.76	25.90	25.76	25.88	28274
2012-03-16	25.95	25.95	25.91	25.92	8700
2012-03-19	25.97	26.05	25.97	26.02	9496
2012-03-20	25.86	25.92	25.84	25.89	117570
2012-03-21	25.93	25.95	25.88	25.94	8956
2012-03-22	25.72	25.76	25.64	25.76	7888
2012-03-23	25.70	25.78	25.63	25.77	9304
2012-03-26	25.95	26.06	25.95	26.05	18310
2012-03-27	26.08	26.09	26.06	26.09	14880
2012-03-28	25.97	25.97	25.80	25.80	11740
2012-03-29	25.73	25.77	25.67	25.77	3302
2012-03-30	25.97	26.00	25.90	25.99	9846
2012-04-02	25.91	26.13	25.91	26.13	13082
2012-04-03	26.09	26.09	25.91	25.94	7674
2012-04-04	25.68	25.77	25.68	25.74	8312
2012-04-05	25.73	25.78	25.71	25.74	6662
2012-04-09	25.44	25.48	25.40	25.48	3330
2012-04-10	25.40	25.40	25.02	25.02	16186
2012-04-11	25.25	25.27	25.20	25.20	10002
2012-04-12	25.50	25.57	25.49	25.55	3054
2012-04-13	25.37	25.42	25.29	25.30	5108
2012-04-16	25.41	25.41	25.22	25.33	17766
2012-04-17	25.47	25.68	25.47	25.68	13394
2012-04-18	25.50	25.55	25.49	25.52	22136
2012-04-19	25.50	25.55	25.26	25.26	27332
2012-04-20	25.42	25.53	25.42	25.47	41160
2012-04-23	25.22	25.22	25.13	25.18	8700
2012-04-24	25.26	25.39	25.24	25.31	19146
2012-04-25	25.49	25.61	25.49	25.61	13104
2012-04-26	25.63	25.81	25.63	25.77	15620
2012-04-27	25.82	25.87	25.73	25.84	27868
2012-04-30	25.78	25.78	25.72	25.75	17544
2012-05-01	25.87	26.03	25.87	25.92	12846
2012-05-02	25.79	25.86	25.79	25.86	3432
2012-05-03	25.81	25.85	25.73	25.73	5108
2012-05-04	25.55	25.55	25.26	25.29	17430
2012-05-07	25.19	25.27	25.19	25.27	4762
2012-05-08	25.10	25.10	24.87	24.99	21598
2012-05-09	24.91	25.17	24.87	25.08	24500
2012-05-10	25.16	25.17	25.02	25.02	23876
2012-05-11	25.14	25.14	25.07	25.07	2956
2012-05-14	24.83	24.95	24.80	24.85	6194
2012-05-15	24.83	24.90	24.69	24.70	3888
2012-05-16	24.80	24.87	24.62	24.65	9196
2012-05-17	24.63	24.63	24.23	24.23	8074
2012-05-18	24.22	24.29	23.99	23.99	18762
2012-05-21	24.00	24.31	24.00	24.31	7792
2012-05-22	24.35	24.49	24.32	24.34	12156
2012-05-23	24.13	24.24	23.98	24.24	25940
2012-05-24	24.34	24.36	24.17	24.36	69084
2012-05-25	24.36	24.36	24.30	24.30	3988
2012-05-29	24.58	24.59	24.45	24.45	2092
2012-05-30	24.40	24.40	24.24	24.31	13220
2012-05-31	24.17	24.28	24.03	24.15	8060
2012-06-01	23.79	23.84	23.54	23.54	29298
2012-06-04	23.54	23.54	23.34	23.50	21456
2012-06-05	23.46	23.66	23.46	23.66	12040
2012-06-06	23.98	24.09	23.98	24.09	2650
2012-06-07	24.22	24.33	24.22	24.24	7948
2012-06-08	24.31	24.34	24.31	24.34	6344
2012-06-11	24.47	24.47	24.11	24.12	42358
2012-06-12	24.08	24.18	24.08	24.18	2564
2012-06-13	24.22	24.30	24.18	24.18	3214
2012-06-14	24.22	24.33	24.22	24.33	650
2012-06-15	24.41	24.55	24.41	24.55	56646
2012-06-18	24.43	24.64	24.43	24.61	5626
2012-06-19	24.66	24.83	24.64	24.78	14022
2012-06-20	24.67	24.78	24.62	24.66	18498
2012-06-21	24.70	24.70	24.10	24.10	12312
2012-06-22	24.22	24.35	24.18	24.35	14186
2012-06-25	23.96	23.96	23.86	23.94	11140
2012-06-26	23.98	24.06	23.89	24.06	86566
2012-06-27	24.14	24.23	24.08	24.16	41522
2012-06-28	24.05	24.12	23.88	24.12	8214
2012-06-29	24.59	24.67	24.59	24.66	9470
2012-07-02	24.72	24.73	24.61	24.73	9202
2012-07-03	24.76	24.94	24.72	24.87	15998
2012-07-05	24.85	24.96	24.79	24.96	6310
2012-07-06	24.66	24.70	24.51	24.60	40894
2012-07-09	24.61	24.61	24.50	24.57	3000
2012-07-10	24.70	24.70	24.32	24.32	6520
2012-07-11	24.34	24.35	24.26	24.34	4010
2012-07-12	24.15	24.22	24.09	24.22	10352
2012-07-13	24.28	24.60	24.28	24.60	10792
2012-07-16	24.56	24.56	24.42	24.52	12218
2012-07-17	24.49	24.68	24.49	24.68	5600
2012-07-18	24.63	24.92	24.63	24.92	18156
2012-07-19	25.02	25.07	24.92	25.02	85470
2012-07-20	24.90	24.90	24.78	24.78	9680
2012-07-23	24.41	24.52	24.28	24.52	8292
2012-07-24	24.45	24.45	24.16	24.21	7382
2012-07-25	24.22	24.37	24.22	24.26	22324
2012-07-26	24.63	24.73	24.61	24.71	8820
2012-07-27	24.82	25.20	24.82	25.14	64582
2012-07-30	25.16	25.20	25.04	25.05	12818
2012-07-31	25.00	25.05	24.94	24.95	15686
2012-08-01	24.97	24.97	24.77	24.87	66456
2012-08-02	24.78	24.82	24.49	24.62	19968
2012-08-03	24.79	25.17	24.79	25.10	6542
2012-08-06	25.19	25.28	25.19	25.23	19408
2012-08-07	25.31	25.43	25.31	25.38	18638
2012-08-08	25.29	25.43	25.29	25.39	19082
2012-08-09	25.43	25.46	25.38	25.41	27956
2012-08-10	25.33	25.38	25.33	25.37	5952
2012-08-13	25.35	25.35	25.35	25.35	480
2012-08-14	25.52	25.52	25.46	25.51	18638
2012-08-15	25.41	25.49	25.41	25.49	8396
2012-08-16	25.53	25.71	25.53	25.68	4614
2012-08-17	25.76	25.77	25.72	25.76	9896
2012-08-20	25.67	25.72	25.66	25.72	4992
2012-08-21	25.80	25.80	25.61	25.61	32190
2012-08-22	25.64	25.67	25.58	25.66	8534
2012-08-23	25.60	25.60	25.44	25.47	8596
2012-08-24	25.41	25.62	25.41	25.62	47056
2012-08-27	25.58	25.66	25.58	25.59	63020
2012-08-29	25.58	25.68	25.56	25.63	51138
2012-08-30	25.51	25.51	25.39	25.51	6550
2012-08-31	25.50	25.63	25.50	25.56	7616
2012-09-04	25.56	25.61	25.43	25.56	153598
2012-09-05	25.60	25.60	25.50	25.53	3834
2012-09-06	25.67	26.04	25.67	26.04	204168
2012-09-07	26.04	26.07	26.04	26.05	23330
2012-09-10	26.06	26.11	25.98	25.98	3396
2012-09-11	26.08	26.08	26.02	26.03	3518
2012-09-12	26.06	26.14	26.06	26.10	15004
2012-09-13	26.10	26.49	26.07	26.44	66710
2012-09-14	26.48	26.66	26.48	26.52	19218
2012-09-17	26.52	26.52	26.40	26.47	4108
2012-09-18	26.42	26.43	26.38	26.42	10094
2012-09-19	26.42	26.55	26.42	26.47	32122
2012-09-20	26.35	26.43	26.33	26.43	12286
2012-09-21	26.56	26.56	26.45	26.45	11472
2012-09-24	26.33	26.45	26.33	26.45	34622
2012-09-25	26.33	26.38	26.04	26.04	10524
2012-09-26	26.04	26.04	25.85	25.89	41478
2012-09-27	25.97	26.17	25.97	26.13	11548
2012-09-28	25.94	26.11	25.94	26.05	3376
2012-10-01	26.13	26.25	26.05	26.08	11390
2012-10-02	26.22	26.22	26.01	26.10	30214
2012-10-03	26.17	26.24	26.09	26.16	11870
2012-10-04	26.29	26.32	26.25	26.32	7872
2012-10-05	26.48	26.48	26.29	26.33	7222
2012-10-08	26.28	26.28	26.28	26.28	9598
2012-10-09	26.03	26.05	26.02	26.05	7980
2012-10-10	25.93	25.93	25.81	25.81	1682
2012-10-11	25.99	25.99	25.86	25.88	4868
2012-10-12	25.75	25.77	25.75	25.77	2070
2012-10-15	25.83	25.97	25.78	25.97	16310
2012-10-16	26.09	26.21	26.09	26.21	8662
2012-10-17	26.22	26.32	26.22	26.30	11686
2012-10-18	26.26	26.31	26.13	26.24	14590
2012-10-19	26.19	26.24	25.75	25.83	16644
2012-10-22	25.76	25.80	25.61	25.67	142654
2012-10-23	25.52	25.56	25.43	25.51	27918
2012-10-24	25.59	25.59	25.40	25.40	125706
2012-10-25	25.46	25.46	25.35	25.44	45222
2012-10-26	25.40	25.54	25.38	25.53	5994
2012-10-31	25.57	25.61	25.48	25.49	5280
2012-11-01	25.67	25.88	25.67	25.83	27630
2012-11-02	26.00	26.00	25.70	25.70	6790
2012-11-05	25.66	25.80	25.63	25.80	7122
2012-11-06	25.84	26.02	25.84	25.93	4924
2012-11-07	25.74	25.74	25.35	25.50	37662
2012-11-08	25.43	25.49	25.25	25.26	14002
2012-11-09	25.09	25.27	25.09	25.24	10480
2012-11-12	25.24	25.24	25.13	25.16	19626
2012-11-13	25.05	25.31	25.05	25.08	17334
2012-11-14	25.18	25.18	24.75	24.75	4852
2012-11-15	24.81	24.88	24.64	24.75	106482
2012-11-16	24.75	24.86	24.62	24.86	3590
2012-11-19	25.12	25.22	25.12	25.22	2032
2012-11-20	25.21	25.28	25.17	25.28	5496
2012-11-21	25.25	25.34	25.24	25.32	56336
2012-11-23	25.41	25.57	25.41	25.56	4246
2012-11-26	25.53	25.57	25.46	25.57	12528
2012-11-27	25.53	25.53	25.46	25.46	10466
2012-11-28	25.41	25.58	25.31	25.57	3696
2012-11-29	25.71	25.76	25.71	25.74	3604
2012-11-30	25.75	25.75	25.68	25.72	40208
2012-12-03	25.86	25.86	25.66	25.66	4528
2012-12-04	25.72	25.72	25.56	25.64	8362
2012-12-05	25.66	25.78	25.56	25.70	5232
2012-12-06	25.73	25.79	25.72	25.79	19712
2012-12-07	25.83	25.85	25.76	25.85	9670
2012-12-10	25.83	25.94	25.83	25.91	14344
2012-12-11	26.13	26.16	26.06	26.10	33438
2012-12-12	26.22	26.22	26.10	26.10	35200
2012-12-13	26.15	26.17	25.89	25.94	28184
2012-12-14	25.90	25.93	25.83	25.85	7968
2012-12-17	25.91	26.12	25.91	26.08	19928
2012-12-18	26.16	26.44	26.16	26.43	57886
2012-12-19	26.31	26.31	26.15	26.19	7166
2012-12-20	26.12	26.21	26.07	26.20	109500
2012-12-21	25.95	26.05	25.88	26.02	36960
2012-12-24	26.02	26.02	25.88	25.91	34200
2012-12-26	25.79	25.81	25.75	25.81	12970
2012-12-27	25.79	25.82	25.50	25.79	16684
2012-12-28	25.58	25.70	25.49	25.49	18844
2012-12-31	25.45	25.87	25.41	25.87	95304
2013-01-02	26.38	26.47	26.28	26.47	39426
2013-01-03	26.50	26.55	26.43	26.48	46004
2013-01-04	26.53	26.65	26.51	26.61	53380
2013-01-07	26.51	26.56	26.45	26.52	51602
2013-01-08	26.46	26.48	26.36	26.46	84026
2013-01-09	26.53	26.60	26.52	26.55	29002
2013-01-10	26.68	26.70	26.56	26.68	27430
2013-01-11	26.67	26.72	26.66	26.72	16028
2013-01-14	26.77	26.79	26.70	26.74	18010
2013-01-15	26.67	26.84	26.67	26.84	48580
2013-01-16	26.73	26.81	26.73	26.78	15360
2013-01-17	26.93	27.06	26.91	27.01	8342
2013-01-18	26.93	27.00	26.89	27.00	32092
2013-01-22	27.02	27.11	27.00	27.10	12730
2013-01-23	27.20	27.26	27.19	27.24	16010
2013-01-24	27.30	27.45	27.30	27.40	46396
2013-01-25	27.48	27.61	27.45	27.61	22302
2013-01-28	27.59	27.59	27.53	27.55	24368
2013-01-29	27.50	27.66	27.48	27.66	22598
2013-01-30	27.68	27.68	27.54	27.54	9252
2013-01-31	27.50	27.57	27.48	27.52	23480
2013-02-01	27.66	27.79	27.65	27.77	14416
2013-02-04	27.59	27.67	27.48	27.48	27942
2013-02-05	27.64	27.78	27.63	27.72	77326
2013-02-06	27.63	27.77	27.63	27.77	20936
2013-02-07	27.76	27.76	27.54	27.72	16534
2013-02-08	27.74	27.91	27.74	27.87	27382
2013-02-11	27.90	27.90	27.83	27.89	59502
2013-02-12	27.91	27.96	27.88	27.94	37090
2013-02-13	27.98	27.98	27.87	27.87	1970
2013-02-14	27.85	27.97	27.85	27.95	3452
2013-02-15	27.97	27.97	27.89	27.92	11128
2013-02-19	27.99	28.11	27.98	28.11	29342
2013-02-20	28.15	28.15	27.96	27.96	19550
2013-02-21	27.76	28.09	27.53	27.62	19430
2013-02-22	27.76	27.83	27.69	27.83	10556
2013-02-25	27.98	28.00	27.43	27.43	130050
2013-02-26	27.55	27.60	27.45	27.57	74602
2013-02-27	27.74	27.99	27.74	27.99	3836
2013-02-28	27.91	28.06	27.91	27.91	27346
2013-03-01	27.82	28.05	27.82	28.05	11312
2013-03-04	28.00	28.23	28.00	28.23	9168
2013-03-05	28.52	28.52	28.48	28.48	10034
2013-03-06	28.58	28.58	28.52	28.53	15738
2013-03-07	28.61	28.63	28.59	28.61	20492
2013-03-08	28.70	28.70	28.62	28.69	4562
2013-03-11	28.70	28.79	28.69	28.78	21824
2013-03-12	28.79	28.81	28.70	28.79	10410
2013-03-13	28.81	28.85	28.73	28.82	12154
2013-03-14	28.93	28.97	28.90	28.97	4438
2013-03-15	28.89	28.93	28.82	28.87	123628
2013-03-18	28.64	28.82	28.60	28.69	22340
2013-03-19	28.78	28.81	28.51	28.63	13462
2013-03-20	28.86	28.94	28.83	28.94	5578
2013-03-21	28.75	28.83	28.70	28.70	68424
2013-03-22	28.87	28.90	28.85	28.85	16618
2013-03-25	28.90	28.90	28.61	28.71	19628
2013-03-26	28.83	28.93	28.82	28.93	8238
2013-03-27	28.78	28.92	28.74	28.92	7240
2013-03-28	28.94	29.12	28.93	29.08	46568
2013-04-01	29.10	29.13	28.90	28.91	19500
2013-04-02	29.04	29.17	29.03	29.17	11980
2013-04-03	29.01	29.01	28.79	28.86	4954
2013-04-04	28.91	28.92	28.82	28.89	18288
2013-04-05	28.61	28.69	28.54	28.69	8908
2013-04-08	28.75	28.93	28.69	28.91	14098
2013-04-09	28.95	29.14	28.92	29.07	13040
2013-04-10	29.14	29.41	29.14	29.41	4548
2013-04-11	29.40	29.53	29.40	29.46	8640
2013-04-12	29.40	29.43	29.32	29.42	9940
2013-04-15	29.31	29.32	28.89	28.92	20400
2013-04-16	29.00	29.14	29.00	29.10	14048
2013-04-17	29.04	29.04	28.74	28.86	12406
2013-04-18	28.97	28.97	28.70	28.72	8254
2013-04-19	28.81	29.01	28.81	29.01	53826
2013-04-22	29.04	29.16	28.91	29.16	9538
2013-04-23	29.26	29.46	29.21	29.42	31016
2013-04-24	29.45	29.47	29.40	29.43	7788
2013-04-25	29.49	29.60	29.47	29.48	7574
2013-04-26	29.53	29.53	29.36	29.46	4404
2013-04-29	29.45	29.68	29.45	29.67	16128
2013-04-30	29.65	29.68	29.54	29.64	49092
2013-05-01	29.57	29.59	29.43	29.44	8294
2013-05-02	29.48	29.75	29.48	29.74	16820
2013-05-03	29.95	30.11	29.95	30.07	28988
2013-05-06	30.08	30.13	30.07	30.12	5028
2013-05-07	30.17	30.21	30.11	30.20	10004
2013-05-08	30.20	30.29	30.18	30.29	12866
2013-05-09	30.29	30.39	30.28	30.33	3252
2013-05-10	30.32	30.41	30.32	30.40	10316
2013-05-13	30.42	30.50	30.36	30.45	13476
2013-05-14	30.48	30.76	30.48	30.76	14594
2013-05-15	30.81	31.06	30.79	31.03	37688
2013-05-16	31.06	31.09	31.00	31.00	7282
2013-05-17	31.00	31.22	31.00	31.21	18034
2013-05-20	31.20	31.28	31.14	31.17	10800
2013-05-21	31.23	31.32	31.15	31.28	60456
2013-05-22	31.25	31.54	30.92	30.99	181126
2013-05-23	30.67	30.95	30.67	30.91	54276
2013-05-24	30.69	30.87	30.69	30.84	6242
2013-05-28	31.14	31.39	31.11	31.16	6844
2013-05-29	30.97	30.98	30.75	30.89	8166
2013-05-30	30.93	31.09	30.92	30.98	24202
2013-05-31	30.89	31.02	30.61	30.61	23058
2013-06-03	30.68	30.73	30.47	30.73	50824
2013-06-04	30.73	30.87	30.56	30.62	9250
2013-06-05	30.33	30.33	30.14	30.20	5922
2013-06-06	30.27	30.34	30.00	30.34	7248
2013-06-07	30.61	30.81	30.56	30.81	18532
2013-06-10	30.90	30.90	30.71	30.77	53086
2013-06-11	30.60	30.66	30.45	30.50	7228
2013-06-12	30.69	30.72	30.25	30.26	11554
2013-06-13	30.24	30.69	30.15	30.68	55292
2013-06-14	30.68	30.74	30.48	30.54	18936
2013-06-17	30.74	30.93	30.59	30.75	105216
2013-06-18	30.82	31.05	30.82	30.97	24800
2013-06-19	30.97	31.00	30.62	30.62	17334
2013-06-20	30.32	30.32	29.77	29.80	18074
2013-06-21	30.02	30.02	29.66	29.90	50356
2013-06-24	29.61	29.83	29.37	29.74	18826
2013-06-25	29.81	29.94	29.76	29.91	95294
2013-06-26	30.02	30.17	30.00	30.16	11982
2013-06-27	30.32	30.39	30.29	30.37	19036
2013-06-28	30.26	30.38	30.14	30.18	41128
2013-07-01	30.36	30.57	30.35	30.35	9470
2013-07-02	30.29	30.48	30.25	30.30	24984
2013-07-03	30.24	30.40	30.17	30.34	13150
2013-07-05	30.52	30.62	30.34	30.62	12818
2013-07-08	30.77	30.86	30.73	30.75	29244
2013-07-09	30.90	31.02	30.85	31.00	17306
2013-07-10	31.00	31.10	30.92	31.04	22378
2013-07-11	31.37	31.50	31.35	31.48	61756
2013-07-12	31.42	31.55	31.42	31.53	9970
2013-07-15	31.59	31.65	31.54	31.62	21164
2013-07-16	31.68	31.68	31.43	31.49	23552
2013-07-17	31.56	31.60	31.52	31.54	20440
2013-07-18	31.57	31.73	31.57	31.61	11282
2013-07-19	31.46	31.56	31.41	31.56	26018
2013-07-22	31.50	31.62	31.50	31.60	14968
2013-07-23	31.68	31.68	31.52	31.52	23754
2013-07-24	31.62	31.62	31.39	31.42	8156
2013-07-25	31.41	31.56	31.36	31.52	12660
2013-07-26	31.42	31.54	31.32	31.54	9098
2013-07-29	31.52	31.55	31.40	31.47	11334
2013-07-30	31.53	31.57	31.45	31.51	9444
2013-07-31	31.57	31.69	31.47	31.47	10908
2013-08-01	31.80	31.89	31.78	31.89	23638
2013-08-02	31.85	31.90	31.77	31.90	8904
2013-08-05	31.85	31.91	31.82	31.87	10100
2013-08-06	32.06	32.06	31.66	31.73	114678
2013-08-07	31.63	31.63	31.51	31.62	12802
2013-08-08	31.81	31.81	31.61	31.78	7470
2013-08-09	31.71	32.08	31.60	31.67	14292
2013-08-12	31.53	31.67	31.52	31.66	14404
2013-08-13	31.66	31.73	31.50	31.68	7256
2013-08-14	31.60	31.60	31.46	31.47	5270
2013-08-15	31.25	31.25	30.93	30.96	22876
2013-08-16	30.87	30.98	30.81	30.88	11222
2013-08-19	30.86	30.94	30.76	30.76	10600
2013-08-20	30.78	30.99	30.75	30.91	17150
2013-08-21	30.82	30.84	30.73	30.73	14808
2013-08-22	30.78	30.98	30.75	30.97	13306
2013-08-23	31.04	31.14	30.99	31.12	12070
2013-08-26	31.16	31.22	31.05	31.05	7254
2013-08-27	30.70	30.78	30.50	30.52	60808
2013-08-28	30.51	30.65	30.47	30.57	28974
2013-08-29	30.49	30.79	30.49	30.67	12138
2013-08-30	30.64	30.64	30.46	30.57	74042
2013-09-03	30.83	30.93	30.55	30.70	20870
2013-09-04	30.98	31.00	30.94	30.94	28030
2013-09-05	31.02	31.08	31.00	31.00	26222
2013-09-06	31.15	31.17	30.83	31.05	12960
2013-09-09	31.05	31.34	31.05	31.32	25378
2013-09-10	31.45	31.53	31.45	31.51	4666
2013-09-11	31.57	31.65	31.49	31.63	22404
2013-09-12	31.73	31.75	31.60	31.61	40020
2013-09-13	31.66	31.71	31.63	31.67	20144
2013-09-16	32.00	32.04	31.89	31.89	36624
2013-09-17	31.93	31.98	31.93	31.97	26234
2013-09-18	31.93	32.41	31.89	32.35	72092
2013-09-19	32.38	32.42	32.28	32.30	18900
2013-09-20	32.38	32.38	32.11	32.13	7348
2013-09-23	32.09	32.09	31.87	31.93	14474
2013-09-24	31.73	31.93	31.71	31.75	8538
2013-09-25	31.74	31.83	31.69	31.70	12340
2013-09-26	31.75	31.88	31.72	31.78	15656
2013-09-27	31.64	31.69	31.59	31.67	7548
2013-09-30	31.40	31.59	31.40	31.49	18536
2013-10-01	31.57	31.82	31.57	31.71	26762
2013-10-02	31.60	31.68	31.47	31.65	13578
2013-10-03	31.65	31.65	31.31	31.41	24892
2013-10-04	31.51	31.68	31.42	31.68	83288
2013-10-07	31.37	31.51	31.37	31.43	10900
2013-10-08	31.36	31.36	30.96	30.96	25956
2013-10-09	30.97	31.02	30.84	30.96	8532
2013-10-10	31.56	31.63	31.31	31.60	33848
2013-10-11	31.61	31.85	31.61	31.83	4350
2013-10-14	31.67	31.97	31.67	31.97	15380
2013-10-15	31.90	32.01	31.81	31.81	91662
2013-10-16	31.97	32.21	31.97	32.16	22340
2013-10-17	32.04	32.42	32.04	32.40	81326
2013-10-18	32.58	32.67	32.50	32.67	29690
2013-10-21	32.74	32.76	32.57	32.61	66710
2013-10-22	32.75	32.90	32.75	32.81	46542
2013-10-23	32.79	32.79	32.63	32.72	41762
2013-10-24	32.72	32.85	32.72	32.82	28300
2013-10-25	32.89	32.89	32.77	32.85	9128
2013-10-28	32.95	33.06	32.91	32.99	36710
2013-10-29	33.07	33.22	33.07	33.22	6178
2013-10-30	33.15	33.16	33.00	33.05	3780
2013-10-31	33.05	33.07	32.91	32.98	2526
2013-11-01	33.05	33.10	32.88	33.04	14768
2013-11-04	33.17	33.17	33.02	33.10	17646
2013-11-05	33.06	33.08	32.91	33.05	15970
2013-11-06	33.20	33.20	33.01	33.13	16282
2013-11-07	33.22	33.22	32.61	32.61	40448
2013-11-08	32.73	33.02	32.67	33.02	15220
2013-11-11	33.08	33.09	33.03	33.04	23098
2013-11-12	33.01	33.06	32.93	33.06	7230
2013-11-13	32.86	33.21	32.86	33.20	7170
2013-11-14	33.25	33.43	33.25	33.43	27352
2013-11-15	33.42	33.55	33.41	33.55	12522
2013-11-18	33.48	33.57	33.34	33.34	38742
2013-11-19	33.36	33.40	33.24	33.24	16800
2013-11-20	33.38	33.43	33.14	33.24	53594
2013-11-21	33.34	33.53	33.34	33.53	31596
2013-11-22	33.52	33.67	33.52	33.67	15522
2013-11-25	33.67	33.74	33.64	33.64	8354
2013-11-26	33.67	33.75	33.64	33.64	121730
2013-11-27	33.75	33.78	33.68	33.77	29754
2013-11-29	33.80	33.87	33.80	33.81	6420
2013-12-02	33.76	33.80	33.61	33.61	106718
2013-12-03	33.61	33.63	33.43	33.51	16978
2013-12-04	33.41	33.58	33.23	33.47	18524
2013-12-05	33.40	33.45	33.34	33.34	14330
2013-12-06	33.61	33.79	33.61	33.77	13930
2013-12-09	33.91	33.91	33.76	33.79	45040
2013-12-10	33.73	33.81	33.67	33.69	77800
2013-12-11	33.70	33.70	33.24	33.30	43282
2013-12-12	33.25	33.27	33.09	33.27	18652
2013-12-13	33.29	33.30	33.12	33.19	42150
2013-12-16	33.35	33.46	33.34	33.44	22756
2013-12-17	33.40	33.43	33.26	33.36	123038
2013-12-18	33.44	33.92	33.25	33.92	49446
2013-12-19	33.83	33.89	33.75	33.88	411924
2013-12-20	33.94	34.18	33.90	34.12	20942
2013-12-23	34.10	34.16	34.10	34.14	438158
2013-12-24	34.21	34.26	34.17	34.26	41346
2013-12-26	34.32	34.40	34.32	34.38	16848
2013-12-27	34.46	34.46	34.35	34.39	53614
2013-12-30	34.40	34.46	34.38	34.42	78168
2013-12-31	34.48	34.58	34.48	34.55	41556
2014-01-02	34.50	34.50	34.15	34.19	91356
2014-01-03	34.22	34.32	34.18	34.27	21584
2014-01-06	34.34	34.34	34.07	34.13	21722
2014-01-07	34.25	34.40	34.19	34.37	19028
2014-01-08	34.30	34.38	34.24	34.33	21844
2014-01-09	34.43	34.50	34.23	34.34	12634
2014-01-10	34.40	34.44	34.26	34.44	29452
2014-01-13	34.42	34.50	34.00	34.00	112412
2014-01-14	34.16	34.45	34.15	34.43	17956
2014-01-15	34.47	34.59	34.47	34.54	48332
2014-01-16	34.50	34.55	34.42	34.55	35420
2014-01-17	34.51	34.53	34.34	34.34	64810
2014-01-21	34.62	34.62	34.34	34.53	18358
2014-01-22	34.53	34.62	34.48	34.58	25278
2014-01-23	34.36	34.36	34.19	34.28	19728
2014-01-24	34.12	34.12	33.61	33.61	33024
2014-01-27	33.60	33.60	33.25	33.39	19580
2014-01-28	33.37	33.64	33.37	33.59	23692
2014-01-29	33.39	33.50	33.21	33.29	18176
2014-01-30	33.55	33.74	33.49	33.65	72182
2014-01-31	33.24	33.65	33.19	33.51	16618
2014-02-03	33.48	33.48	32.68	32.68	25812
2014-02-04	32.87	33.03	32.77	33.03	36054
2014-02-05	32.88	33.04	32.65	32.95	13598
2014-02-06	33.05	33.34	33.05	33.31	12970
2014-02-07	33.62	33.77	33.62	33.77	9530
2014-02-10	33.82	33.87	33.74	33.85	8478
2014-02-11	33.95	34.29	33.95	34.24	24924
2014-02-12	34.38	34.39	34.21	34.25	25118
2014-02-13	34.03	34.45	34.03	34.44	21700
2014-02-14	34.39	34.64	34.39	34.62	12660
2014-02-18	34.58	34.74	34.58	34.68	81384
2014-02-19	34.62	34.79	34.45	34.45	61590
2014-02-20	34.55	34.74	34.45	34.70	41852
2014-02-21	34.79	34.87	34.74	34.74	24762
2014-02-24	34.80	35.15	34.80	34.93	41016
2014-02-25	34.98	34.99	34.84	34.85	35120
2014-02-26	34.97	35.06	34.84	34.93	83044
2014-02-27	34.89	35.05	34.85	35.03	8830
2014-02-28	35.08	35.31	35.02	35.09	25290
2014-03-03	34.89	34.89	34.66	34.78	33446
2014-03-04	35.15	35.41	35.15	35.39	13106
2014-03-05	35.40	35.42	35.33	35.33	20504
2014-03-06	35.47	35.53	35.40	35.47	28358
2014-03-07	35.61	35.61	35.34	35.42	22928
2014-03-10	35.41	35.41	35.24	35.40	26428
2014-03-11	35.39	35.50	35.24	35.28	39512
2014-03-12	35.12	35.28	35.12	35.28	15162
2014-03-13	35.33	35.33	34.81	34.86	11178
2014-03-14	34.82	34.92	34.73	34.73	17924
2014-03-17	34.96	35.20	34.96	35.11	79832
2014-03-18	35.17	35.39	35.17	35.38	125406
2014-03-19	35.35	35.37	34.99	35.15	50548
2014-03-20	35.11	35.34	35.04	35.29	41856
2014-03-21	35.44	35.44	35.06	35.06	15848
2014-03-24	35.26	35.26	34.73	34.87	29638
2014-03-25	34.85	35.00	34.80	34.94	28014
2014-03-26	35.14	35.15	34.71	34.77	65928
2014-03-27	34.66	34.78	34.54	34.58	26590
2014-03-28	34.72	34.95	34.68	34.77	28446
2014-03-31	35.04	35.16	34.96	35.12	25500
2014-04-01	35.30	35.40	35.22	35.40	73964
2014-04-02	35.50	35.54	35.40	35.52	98338
2014-04-03	35.63	35.63	35.35	35.43	16724
2014-04-04	35.45	35.55	34.88	34.98	35280
2014-04-07	34.81	34.90	34.54	34.58	50090
2014-04-08	34.69	34.82	34.47	34.80	54256
2014-04-09	34.87	35.16	34.83	35.16	12982
2014-04-10	35.25	35.25	34.43	34.54	12638
2014-04-11	34.28	34.36	34.08	34.11	56432
2014-04-14	34.35	34.44	34.12	34.30	182242
2014-04-15	34.39	34.54	34.06	34.47	84552
2014-04-16	34.85	34.93	34.64	34.93	59940
2014-04-17	34.92	34.96	34.72	34.93	18814
2014-04-21	34.90	35.03	34.87	34.98	25624
2014-04-22	35.05	35.24	35.00	35.18	39014
2014-04-23	35.25	35.25	35.03	35.07	36292
2014-04-24	35.21	35.21	34.88	34.95	19796
2014-04-25	35.01	35.01	34.61	34.69	10084
2014-04-28	34.74	34.87	34.38	34.74	18786
2014-04-29	34.91	34.96	34.83	34.94	8402
2014-04-30	34.91	35.08	34.88	35.08	24890
2014-05-01	35.09	35.21	35.00	35.12	21488
2014-05-02	35.22	35.28	35.06	35.06	19718
2014-05-05	35.02	35.15	34.91	35.12	9924
2014-05-06	35.06	35.06	34.88	34.90	11400
2014-05-07	34.94	35.01	34.81	35.01	393360
2014-05-08	34.95	35.23	34.88	34.96	23944
2014-05-09	34.95	35.12	34.83	35.12	46418
2014-05-12	35.25	35.50	35.25	35.47	26316
2014-05-13	35.58	35.59	35.43	35.48	18908
2014-05-14	35.35	35.41	35.27	35.31	26224
2014-05-15	35.33	35.33	34.84	35.00	28436
2014-05-16	35.13	35.13	34.94	35.13	17158
2014-05-19	35.02	35.34	35.02	35.34	11024
2014-05-20	35.35	35.35	34.98	35.10	21360
2014-05-21	35.24	35.33	35.16	35.32	82718
2014-05-22	35.32	35.50	35.31	35.44	17066
2014-05-23	35.44	35.58	35.44	35.58	9322
2014-05-27	35.75	35.79	35.71	35.79	15928
2014-05-28	35.74	35.82	35.71	35.78	22728
2014-05-29	35.87	35.94	35.76	35.94	27042
2014-05-30	35.92	35.99	35.87	35.99	11162
2014-06-02	36.10	36.10	35.88	35.99	13696
2014-06-03	36.00	36.00	35.88	35.96	20382
2014-06-04	35.95	36.05	35.88	36.02	13390
2014-06-05	36.13	36.27	36.02	36.22	14810
2014-06-06	36.35	36.43	36.31	36.43	17384
2014-06-09	36.49	36.53	36.40	36.43	22730
2014-06-10	36.47	36.47	36.33	36.39	10332
2014-06-11	36.34	36.34	36.20	36.29	59288
2014-06-12	36.33	36.33	35.99	36.05	15114
2014-06-13	36.09	36.20	36.08	36.15	19112
2014-06-16	36.15	36.20	36.01	36.10	109154
2014-06-17	36.13	36.27	36.09	36.25	28026
2014-06-18	36.34	36.57	36.24	36.57	15426
2014-06-19	36.62	36.62	36.49	36.58	18490
2014-06-20	36.63	36.66	36.58	36.66	14654
2014-06-23	36.70	36.70	36.55	36.64	13160
2014-06-24	36.55	36.67	36.28	36.33	19866
2014-06-25	36.33	36.54	36.33	36.54	24252
2014-06-26	36.38	36.46	36.28	36.43	11098
2014-06-27	36.45	36.60	36.42	36.60	21784
2014-06-30	36.61	36.61	36.55	36.56	7758
2014-07-01	36.72	36.93	36.69	36.82	38534
2014-07-02	36.94	36.94	36.84	36.87	42238
2014-07-03	36.91	37.10	36.91	37.09	8340
2014-07-07	36.94	36.96	36.85	36.89	11964
2014-07-08	36.91	36.91	36.60	36.67	87570
2014-07-09	36.79	36.86	36.73	36.85	21362
2014-07-10	36.41	36.76	36.41	36.73	57570
2014-07-11	36.64	36.74	36.62	36.73	17020
2014-07-14	36.92	36.92	36.86	36.86	12730
2014-07-15	36.97	36.97	36.71	36.78	7134
2014-07-16	37.02	37.04	36.88	36.95	18776
2014-07-17	36.91	36.93	36.55	36.55	28516
2014-07-18	36.72	37.00	36.70	36.99	31144
2014-07-21	36.90	36.93	36.76	36.88	11864
2014-07-22	37.02	37.14	37.02	37.08	14170
2014-07-23	37.12	37.13	37.05	37.13	4296
2014-07-24	37.17	37.17	37.10	37.16	8006
2014-07-25	37.14	37.14	36.94	36.97	21932
2014-07-28	36.94	37.02	36.83	36.99	7488
2014-07-29	37.13	37.13	36.87	36.87	19258
2014-07-30	36.95	37.01	36.75	36.91	25378
2014-07-31	36.73	36.73	36.14	36.18	24560
2014-08-01	36.15	36.20	35.85	36.04	33006
2014-08-04	36.10	36.34	35.99	36.34	10328
2014-08-05	36.21	36.23	35.86	35.99	41386
2014-08-06	35.85	36.09	35.77	35.99	30900
2014-08-07	36.14	36.14	35.65	35.74	37836
2014-08-08	35.86	36.15	35.75	36.15	28654
2014-08-11	36.30	36.39	36.24	36.24	70350
2014-08-12	36.27	36.27	36.08	36.13	24198
2014-08-13	36.38	36.44	36.28	36.44	26600
2014-08-14	36.44	36.57	36.44	36.57	40398
2014-08-15	36.74	36.74	36.43	36.52	9368
2014-08-18	36.78	36.90	36.78	36.88	47954
2014-08-19	36.93	37.08	36.93	37.06	16526
2014-08-20	37.07	37.17	37.00	37.14	40550
2014-08-21	37.13	37.26	37.13	37.22	38190
2014-08-22	37.22	37.28	37.18	37.18	24000
2014-08-25	37.32	37.42	37.30	37.39	8742
2014-08-26	37.42	37.51	37.41	37.42	19258
2014-08-27	37.49	37.49	37.35	37.37	17076
2014-08-28	37.23	37.42	37.23	37.38	27726
2014-08-29	37.39	37.48	37.36	37.46	5618
2014-09-02	37.54	37.54	37.42	37.46	30040
2014-09-03	37.67	37.68	37.49	37.51	11404
2014-09-04	37.66	37.73	37.40	37.48	56062
2014-09-05	37.52	37.57	37.32	37.57	38834
2014-09-08	37.63	37.63	37.42	37.53	12392
2014-09-09	37.59	37.59	37.22	37.27	29418
2014-09-10	37.35	37.37	37.20	37.36	9864
2014-09-11	37.23	37.38	37.23	37.33	32346
2014-09-12	37.38	37.38	37.02	37.14	18046
2014-09-15	37.18	37.18	36.93	37.02	42574
2014-09-16	37.02	37.39	37.02	37.36	18104
2014-09-17	37.45	37.45	37.29	37.38	17750
2014-09-18	37.50	37.58	37.46	37.58	25998
2014-09-19	37.64	37.64	37.46	37.55	12758
2014-09-22	37.39	37.39	37.15	37.25	14882
2014-09-23	37.18	37.20	36.93	36.93	15816
2014-09-24	36.78	37.17	36.75	37.14	11836
2014-09-25	37.13	37.13	36.58	36.64	12590
2014-09-26	36.73	36.91	36.60	36.86	16808
2014-09-29	36.64	36.82	36.45	36.64	25804
2014-09-30	36.82	36.89	36.64	36.69	38810
2014-10-01	36.70	36.70	36.17	36.23	636886
2014-10-02	36.23	36.26	35.89	36.18	22326
2014-10-03	36.33	36.63	36.33	36.62	29018
2014-10-06	36.78	36.78	36.43	36.57	19476
2014-10-07	36.22	36.38	35.93	35.93	29520
2014-10-08	36.01	36.57	35.81	36.57	23056
2014-10-09	36.46	36.46	35.82	35.87	14452
2014-10-10	35.88	35.97	35.37	35.41	29454
2014-10-13	35.30	35.48	34.76	34.77	21762
2014-10-14	34.92	35.20	34.86	34.88	27924
2014-10-15	34.57	34.81	33.91	34.73	74886
2014-10-16	34.45	34.90	34.25	34.71	72172
2014-10-17	35.14	35.22	34.91	35.04	33156
2014-10-20	34.95	35.33	34.94	35.33	63066
2014-10-21	35.50	35.92	35.50	35.90	39844
2014-10-22	36.07	36.17	35.73	35.73	33334
2014-10-23	36.02	36.31	36.02	36.13	9288
2014-10-24	36.26	36.50	36.15	36.47	54278
2014-10-27	36.56	36.56	36.34	36.46	26302
2014-10-28	36.65	36.98	36.65	36.89	27196
2014-10-29	37.05	37.07	36.71	36.88	24390
2014-10-30	36.87	37.20	36.87	37.12	17818
2014-10-31	37.67	37.67	37.44	37.52	22602
2014-11-03	37.64	37.66	37.44	37.53	29066
2014-11-04	37.49	37.55	37.38	37.48	32874
2014-11-05	37.78	37.93	37.53	37.63	48240
2014-11-06	37.67	37.73	37.57	37.71	13000
2014-11-07	37.87	37.87	37.70	37.73	10144
2014-11-10	37.74	37.90	37.73	37.87	16948
2014-11-11	38.05	38.05	37.87	37.90	33490
2014-11-12	37.89	37.95	37.68	37.92	32256
2014-11-13	38.00	38.00	37.94	37.94	3162
2014-11-14	37.95	37.95	37.80	37.88	39430
2014-11-17	37.89	37.89	37.81	37.87	8390
2014-11-18	37.90	38.16	37.90	38.09	41060
2014-11-19	38.10	38.10	37.88	38.01	45912
2014-11-20	37.91	38.10	37.85	38.10	23796
2014-11-21	38.55	38.55	38.19	38.28	11278
2014-11-24	38.38	38.38	38.32	38.34	9740
2014-11-25	38.49	38.49	38.31	38.42	12740
2014-11-26	38.49	38.53	38.41	38.53	21184
2014-11-28	38.55	38.68	38.53	38.53	11196
2014-12-01	38.73	38.73	38.22	38.25	51498
2014-12-02	38.32	38.55	38.32	38.51	16036
2014-12-03	38.56	38.66	38.49	38.65	36536
2014-12-04	38.65	38.70	38.46	38.61	71744
2014-12-05	38.68	38.69	38.61	38.67	114556
2014-12-08	38.58	38.72	38.37	38.42	17492
2014-12-09	37.96	38.43	37.93	38.40	34058
2014-12-10	38.39	38.39	37.78	37.85	73536
2014-12-11	38.00	38.31	37.94	37.98	17308
2014-12-12	37.83	37.91	37.48	37.48	23840
2014-12-15	37.67	37.68	37.06	37.26	56984
2014-12-16	37.00	37.52	36.90	36.91	34554
2014-12-17	37.07	37.70	37.04	37.65	32580
2014-12-18	38.18	38.55	38.06	38.55	55016
2014-12-19	38.79	38.90	38.53	38.82	131638
2014-12-22	38.74	38.81	38.60	38.81	40684
2014-12-23	39.00	39.00	38.80	38.80	78822
2014-12-24	38.81	38.84	38.73	38.75	22062
2014-12-26	38.85	38.93	38.75	38.87	40262
2014-12-29	38.77	38.91	38.77	38.89	20496
2014-12-30	38.76	38.84	38.65	38.69	84252
2014-12-31	38.75	38.75	38.26	38.30	65266
2015-01-02	38.38	38.49	38.05	38.27	38328
2015-01-05	38.13	38.13	37.57	37.64	25208
2015-01-06	37.77	37.77	37.10	37.26	34316
2015-01-07	37.63	37.92	37.46	37.71	37998
2015-01-08	37.86	38.44	37.86	38.36	51614
2015-01-09	38.38	38.38	37.96	38.03	19692
2015-01-12	38.13	38.13	37.70	37.81	55012
2015-01-13	38.12	38.29	37.49	37.74	70086
2015-01-14	37.40	37.57	37.16	37.50	77076
2015-01-15	37.54	37.61	37.22	37.28	25550
2015-01-16	37.25	37.77	37.19	37.77	26934
2015-01-20	37.82	37.85	37.49	37.77	23124
2015-01-21	37.60	38.02	37.60	37.88	312980
2015-01-22	38.16	38.55	37.84	38.55	52676
2015-01-23	38.48	38.49	38.29	38.32	42016
2015-01-26	38.34	38.39	38.13	38.32	37572
2015-01-27	38.10	38.11	37.72	37.91	77908
2015-01-28	38.13	38.13	37.33	37.38	85790
2015-01-29	37.43	37.67	37.07	37.66	18620
2015-01-30	37.44	37.62	37.08	37.08	53292
2015-02-02	37.29	37.59	36.90	37.59	65378
2015-02-03	37.84	38.12	37.67	38.12	29594
2015-02-04	37.86	38.14	37.85	37.91	46352
2015-02-05	38.09	38.30	38.09	38.27	110086
2015-02-06	38.33	38.45	38.06	38.15	69118
2015-02-09	38.10	38.15	37.87	37.97	45930
2015-02-10	38.23	38.39	37.99	38.38	33672
2015-02-11	38.37	38.40	38.18	38.36	26870
2015-02-12	38.58	38.74	38.46	38.74	38614
2015-02-13	38.80	38.88	38.71	38.88	72922
2015-02-17	38.89	38.98	38.71	38.94	70534
2015-02-18	38.87	38.99	38.81	38.99	43720
2015-02-19	38.75	39.00	38.75	38.93	12728
2015-02-20	38.90	39.15	38.70	39.13	32092
2015-02-23	39.13	39.13	38.96	39.10	63472
2015-02-24	39.04	39.21	39.03	39.19	26462
2015-02-25	39.21	39.32	39.14	39.22	18406
2015-02-26	39.27	39.27	39.06	39.22	32584
2015-02-27	39.13	39.24	39.08	39.11	77128
2015-03-02	39.04	39.41	39.04	39.41	56402
2015-03-03	39.38	39.38	39.04	39.24	46690
2015-03-04	39.09	39.09	38.87	39.06	69984
2015-03-05	39.06	39.20	39.05	39.06	20618
2015-03-06	38.99	38.99	38.47	38.57	42436
2015-03-09	38.64	38.79	38.58	38.74	23132
2015-03-10	38.53	38.53	38.12	38.12	74568
2015-03-11	38.20	38.22	37.99	38.02	54584
2015-03-12	38.07	38.46	38.07	38.46	35226
2015-03-13	38.45	38.45	38.03	38.20	153584
2015-03-16	38.47	38.82	38.47	38.82	25360
2015-03-17	38.57	38.71	38.45	38.61	42492
2015-03-18	38.66	39.10	38.41	39.10	30752
2015-03-19	38.96	39.07	38.89	39.00	18258
2015-03-20	39.13	39.50	39.13	39.40	64360
2015-03-23	39.33	39.46	39.31	39.31	60508
2015-03-24	39.28	39.38	39.10	39.10	40756
2015-03-25	39.14	39.14	38.43	38.43	43172
2015-03-26	38.36	38.50	38.15	38.34	33812
2015-03-27	38.31	38.51	38.31	38.49	28820
2015-03-30	38.76	38.98	38.73	38.96	30676
2015-03-31	38.78	38.92	38.62	38.62	36410
2015-04-01	38.59	38.59	38.27	38.47	120750
2015-04-02	38.50	38.71	38.40	38.56	35844
2015-04-06	38.44	38.88	38.28	38.83	34352
2015-04-07	38.84	38.91	38.65	38.65	19138
2015-04-08	38.72	38.84	38.72	38.83	23864
2015-04-09	38.84	38.95	38.66	38.93	65588
2015-04-10	38.95	39.07	38.89	39.07	17766
2015-04-13	39.06	39.16	38.88	38.88	16094
2015-04-14	38.85	38.92	38.70	38.88	71300
2015-04-15	39.04	39.20	39.02	39.07	104396
2015-04-16	39.08	39.17	38.94	39.08	9874
2015-04-17	38.87	38.87	38.40	38.56	27408
2015-04-20	38.77	39.00	38.77	38.97	36410
2015-04-21	39.17	39.17	38.91	38.92	32600
2015-04-22	39.05	39.17	38.85	39.13	19702
2015-04-23	39.00	39.33	38.93	39.21	26242
2015-04-24	39.27	39.30	39.09	39.17	19052
2015-04-27	39.32	39.32	38.92	38.92	16554
2015-04-28	38.89	39.12	38.83	39.04	21258
2015-04-29	38.97	39.03	38.77	38.99	38582
2015-04-30	38.93	38.93	38.45	38.52	37784
2015-05-01	38.79	39.02	38.74	38.98	45800
2015-05-04	38.98	39.25	38.98	39.14	95548
2015-05-05	39.11	39.12	38.68	38.68	26328
2015-05-06	38.81	38.83	38.34	38.53	53914
2015-05-07	38.56	38.76	38.54	38.67	64952
2015-05-08	38.99	39.18	38.99	39.13	25922
2015-05-11	39.02	39.15	38.94	38.94	22876
2015-05-12	38.77	38.94	38.57	38.88	39900
2015-05-13	38.94	39.00	38.80	38.84	48188
2015-05-14	39.04	39.23	38.96	39.22	19826
2015-05-15	39.25	39.28	39.15	39.24	17556
2015-05-18	39.20	39.44	39.20	39.39	57606
2015-05-19	39.43	39.44	39.31	39.40	73288
2015-05-20	39.35	39.56	39.30	39.41	23568
2015-05-21	39.43	39.53	39.41	39.47	26920
2015-05-22	39.47	39.50	39.36	39.40	24414
2015-05-26	39.34	39.34	38.88	39.04	35798
2015-05-27	39.13	39.38	38.96	39.34	29680
2015-05-28	39.28	39.28	39.15	39.26	6606
2015-05-29	39.17	39.20	38.98	39.05	15676
2015-06-01	39.20	39.23	38.99	39.16	12938
2015-06-02	39.02	39.18	39.01	39.07	31116
2015-06-03	39.11	39.22	39.01	39.11	13230
2015-06-04	38.93	39.03	38.72	38.73	24400
2015-06-05	38.73	38.78	38.67	38.74	35932
2015-06-08	38.69	38.69	38.48	38.49	44320
2015-06-09	38.43	38.56	38.31	38.45	43440
2015-06-10	38.66	39.00	38.66	38.95	25260
2015-06-11	38.96	39.14	38.96	39.03	35180
2015-06-12	38.95	38.95	38.73	38.80	48396
2015-06-15	38.49	38.66	38.38	38.62	37946
2015-06-16	38.61	38.86	38.59	38.85	56002
2015-06-17	38.91	39.08	38.76	39.02	23640
2015-06-18	39.07	39.40	39.05	39.40	38106
2015-06-19	39.39	39.39	39.14	39.18	78840
2015-06-22	39.32	39.45	39.31	39.35	30018
2015-06-23	39.40	39.43	39.26	39.31	64530
2015-06-24	39.18	39.18	38.93	38.93	94066
2015-06-25	39.03	39.03	38.78	38.86	81676
2015-06-26	38.88	38.97	38.72	38.80	75964
2015-06-29	38.45	38.59	37.97	37.97	21070
2015-06-30	38.29	38.30	37.94	38.04	60500
2015-07-01	38.32	38.41	38.17	38.37	39368
2015-07-02	38.44	38.46	38.25	38.34	31962
2015-07-06	38.02	38.27	38.01	38.25	95510
2015-07-07	38.14	38.48	37.84	38.46	44738
2015-07-08	38.06	38.08	37.80	37.85	19002
2015-07-09	38.22	38.33	37.86	37.89	28096
2015-07-10	38.26	38.37	38.15	38.30	32954
2015-07-13	38.48	38.74	38.48	38.74	54004
2015-07-14	38.68	38.92	38.68	38.89	36180
2015-07-15	38.87	38.94	38.75	38.79	18312
2015-07-16	39.11	39.11	38.98	39.10	19614
2015-07-17	39.28	39.28	39.16	39.27	25576
2015-07-20	39.32	39.32	39.17	39.25	35596
2015-07-21	39.15	39.25	39.02	39.07	37352
2015-07-22	38.95	39.11	38.90	38.95	22516
2015-07-23	38.99	38.99	38.68	38.71	21470
2015-07-24	38.73	38.73	38.18	38.23	64440
2015-07-27	38.00	38.15	37.98	38.04	46018
2015-07-28	38.20	38.51	38.05	38.47	35656
2015-07-29	38.52	38.75	38.51	38.74	26774
2015-07-30	38.67	38.82	38.52	38.82	45186
2015-07-31	38.93	39.01	38.82	38.87	16302
2015-08-03	38.91	38.91	38.63	38.78	11804
2015-08-04	38.83	38.86	38.67	38.77	72054
2015-08-05	38.88	39.07	38.85	38.85	13440
2015-08-06	38.96	38.96	38.38	38.49	56222
2015-08-07	38.45	38.45	38.20	38.45	39286
2015-08-10	38.68	38.88	38.68	38.88	25614
2015-08-11	38.72	38.75	38.48	38.65	39126
2015-08-12	38.39	38.69	38.05	38.64	56948
2015-08-13	38.60	38.76	38.49	38.58	50064
2015-08-14	38.58	38.74	38.52	38.74	23638
2015-08-17	38.58	38.96	38.51	38.96	29868
2015-08-18	38.91	38.92	38.79	38.83	15110
2015-08-19	38.74	38.77	38.43	38.56	24562
2015-08-20	38.20	38.23	37.67	37.70	49336
2015-08-21	37.32	37.45	36.63	36.68	48208
2015-08-24	36.31	36.31	25.22	35.11	212484
2015-08-25	35.50	36.32	34.62	34.74	150498
2015-08-26	35.32	36.04	34.92	36.04	62488
2015-08-27	36.38	36.80	36.16	36.80	33996
2015-08-28	36.56	36.87	36.56	36.73	35936
2015-08-31	36.67	36.77	36.43	36.51	80644
2015-09-01	36.08	36.08	35.43	35.43	39780
2015-09-02	35.78	36.09	35.56	36.09	62252
2015-09-03	36.24	36.55	36.09	36.13	18358
2015-09-04	36.07	36.07	35.44	35.66	34720
2015-09-08	36.24	36.51	36.10	36.50	19044
2015-09-09	36.88	36.88	35.98	36.03	58210
2015-09-10	35.93	36.48	35.93	36.21	36382
2015-09-11	36.19	36.40	36.04	36.40	40628
2015-09-14	36.23	36.26	36.16	36.25	33564
2015-09-15	36.37	36.79	36.28	36.73	28812
2015-09-16	36.83	37.09	36.78	37.09	30502
2015-09-17	37.05	37.50	36.94	36.97	82162
2015-09-18	36.58	36.83	36.34	36.36	117446
2015-09-21	36.60	36.76	36.31	36.53	141948
2015-09-22	36.06	36.11	35.83	36.03	18272
2015-09-23	36.09	36.10	35.86	35.91	23816
2015-09-24	35.74	35.80	35.41	35.74	17180
2015-09-25	35.96	36.01	35.40	35.62	48508
2015-09-28	35.54	35.54	34.71	34.77	78080
2015-09-29	34.85	34.94	34.67	34.83	41660
2015-09-30	35.22	35.48	35.14	35.48	80510
2015-10-01	35.49	35.52	35.17	35.35	50264
2015-10-02	35.22	36.09	34.99	36.09	58486
2015-10-05	36.34	36.83	36.34	36.82	56114
2015-10-06	36.76	36.76	36.47	36.64	29556
2015-10-07	36.83	36.99	36.65	36.89	27328
2015-10-08	36.89	37.40	36.86	37.36	18746
2015-10-09	37.38	37.45	37.27	37.37	31068
2015-10-12	37.37	37.38	37.25	37.38	71918
2015-10-13	37.21	37.41	37.10	37.10	10896
2015-10-14	37.06	37.15	36.93	36.97	16456
2015-10-15	37.06	37.42	36.96	37.42	76584
2015-10-16	37.55	37.57	37.37	37.56	52508
2015-10-19	37.48	37.65	37.45	37.62	102712
2015-10-20	37.53	37.58	37.43	37.48	22258
2015-10-21	37.60	37.67	37.21	37.21	19782
2015-10-22	37.46	37.97	37.44	37.92	24830
2015-10-23	38.49	38.59	38.33	38.49	53310
2015-10-26	38.45	38.57	38.40	38.51	23702
2015-10-27	38.43	38.43	38.26	38.34	27296
2015-10-28	38.48	38.81	38.32	38.81	99650
2015-10-29	38.71	38.82	38.65	38.73	30022
2015-10-30	38.66	38.82	38.59	38.59	38880
2015-11-02	38.63	39.05	38.63	39.03	167560
2015-11-03	38.94	39.23	38.91	39.12	24752
2015-11-04	39.23	39.23	38.91	38.98	10876
2015-11-05	39.02	39.02	38.79	38.92	58302
2015-11-06	38.88	38.88	38.54	38.85	29160
2015-11-09	38.83	38.83	38.31	38.57	38522
2015-11-10	38.55	38.60	38.43	38.58	28104
2015-11-11	38.68	38.68	38.46	38.46	53696
2015-11-12	38.19	38.28	37.92	37.92	18252
2015-11-13	37.85	37.85	37.43	37.43	41704
2015-11-16	37.52	38.05	37.52	38.05	99738
2015-11-17	37.95	38.24	37.89	37.99	217386
2015-11-18	38.15	38.58	38.10	38.55	90746
2015-11-19	38.52	38.66	38.48	38.59	38912
2015-11-20	38.78	38.89	38.69	38.78	79068
2015-11-23	38.76	38.93	38.67	38.77	48428
2015-11-24	38.58	38.88	38.44	38.81	41556
2015-11-25	38.90	38.91	38.78	38.79	42548
2015-11-27	38.81	38.90	38.73	38.87	50442
2015-11-30	38.97	38.97	38.65	38.65	23004
2015-12-01	38.78	39.03	38.78	39.03	33140
2015-12-02	39.08	39.08	38.64	38.67	52836
2015-12-03	38.80	38.80	37.92	37.98	28090
2015-12-04	38.17	38.87	38.13	38.82	48944
2015-12-07	38.67	38.67	38.35	38.51	78156
2015-12-08	38.24	38.50	38.10	38.40	86524
2015-12-09	38.19	38.56	37.82	38.00	83172
2015-12-10	38.10	38.38	38.01	38.10	261464
2015-12-11	37.59	37.66	37.35	37.36	277488
2015-12-14	37.34	37.60	37.11	37.60	100822
2015-12-15	37.93	38.14	37.88	37.98	223296
2015-12-16	38.24	38.61	37.79	38.50	88338
2015-12-17	38.56	38.56	37.89	37.89	161130
2015-12-18	37.86	37.86	37.37	37.40	296248
2015-12-21	37.46	37.56	37.22	37.51	153690
2015-12-22	37.68	37.95	37.55	37.88	97980
2015-12-23	38.23	38.34	38.12	38.32	69778
2015-12-24	38.21	38.23	38.10	38.10	45106
2015-12-28	38.03	38.09	37.82	38.09	163942
2015-12-29	38.33	38.55	38.33	38.51	56068
2015-12-30	38.46	38.47	38.29	38.29	97736
2015-12-31	38.06	38.21	37.86	37.86	27056
2016-01-04	37.40	37.40	36.92	37.26	70856
2016-01-05	37.35	37.41	37.18	37.34	45080
2016-01-06	36.88	37.06	36.72	36.90	81666
2016-01-07	36.33	36.64	36.00	36.08	78802
2016-01-08	36.25	36.27	35.62	35.62	28738
2016-01-11	35.82	35.88	35.20	35.64	135442
2016-01-12	35.89	36.07	35.49	35.92	48716
2016-01-13	36.12	36.12	34.95	34.97	190116
2016-01-14	35.08	35.71	34.80	35.51	45122
2016-01-15	34.55	34.78	34.35	34.61	109650
2016-01-19	35.08	35.08	34.39	34.71	199666
2016-01-20	34.14	34.69	33.50	34.40	85410
2016-01-21	34.46	34.98	34.25	34.58	97248
2016-01-22	35.02	35.27	35.02	35.27	71364
2016-01-25	35.10	35.20	34.64	34.68	78562
2016-01-26	34.84	35.21	34.84	35.21	47178
2016-01-27	35.16	35.44	34.71	34.81	370506
2016-01-28	35.22	35.23	34.71	35.01	62730
2016-01-29	35.27	35.91	35.27	35.89	60754
2016-02-01	35.80	36.06	35.64	35.98	204742
2016-02-02	35.73	35.73	35.24	35.32	77550
2016-02-03	35.57	35.57	34.71	35.30	61274
2016-02-04	35.26	35.72	35.20	35.44	70454
2016-02-05	35.25	35.25	34.52	34.77	61928
2016-02-08	34.27	34.28	33.68	34.17	34870
2016-02-09	34.20	34.47	33.86	34.19	63516
2016-02-10	34.39	34.60	34.17	34.17	26442
2016-02-11	33.75	34.05	33.59	33.90	65286
2016-02-12	34.21	34.52	34.03	34.48	83072
2016-02-16	35.00	35.12	34.66	35.09	56366
2016-02-17	35.35	35.78	35.35	35.73	39852
2016-02-18	35.80	35.80	35.55	35.61	15968
2016-02-19	35.45	35.61	35.35	35.53	13740
2016-02-22	36.00	36.08	35.89	36.00	25848
2016-02-23	35.93	35.93	35.53	35.56	21548
2016-02-24	35.48	35.77	34.98	35.70	43720
2016-02-25	35.80	36.15	35.66	36.15	45646
2016-02-26	36.28	36.31	35.99	36.09	42294
2016-02-29	36.12	36.23	35.75	35.75	37446
2016-03-01	36.10	36.66	36.02	36.63	21460
2016-03-02	36.63	36.85	36.54	36.85	67318
2016-03-03	36.85	36.85	36.85	37.01	49982
2016-03-04	36.94	37.26	36.84	37.05	24134
2016-03-07	36.95	37.27	36.95	37.21	102006
2016-03-08	37.03	37.12	36.78	36.79	77490
2016-03-09	36.95	37.05	36.80	36.96	66422
2016-03-10	36.96	36.96	36.96	36.87	92410
2016-03-11	36.87	36.87	36.87	37.58	71326
2016-03-14	37.64	37.64	37.44	37.64	41246
2016-03-15	37.59	37.59	37.59	37.46	24092
2016-03-16	37.45	37.80	37.35	37.73	44632
2016-03-17	37.77	38.17	37.77	38.08	56278
2016-03-18	38.22	38.25	38.06	38.24	37976
2016-03-21	38.15	38.33	38.10	38.19	100524
2016-03-22	38.12	38.36	38.05	38.22	30528
2016-03-23	38.03	38.13	37.70	37.79	20576
2016-03-24	37.72	37.82	37.59	37.81	20412
2016-03-28	37.88	37.93	37.70	37.79	15882
2016-03-29	37.78	38.26	37.69	38.15	39898
2016-03-30	38.39	38.52	38.29	38.39	32868
2016-03-31	38.48	38.51	38.35	38.28	32930
2016-04-01	38.02	38.64	38.02	38.64	104880
2016-04-04	38.64	38.64	38.42	38.50	33100
2016-04-05	38.50	38.50	38.50	38.13	24930
2016-04-06	38.22	38.60	38.10	38.59	73566
2016-04-07	38.45	38.45	37.94	38.10	24136
2016-04-08	38.50	38.50	38.18	38.26	67660
2016-04-11	38.52	38.53	38.09	38.15	75746
2016-04-12	38.16	38.49	38.16	38.42	13092
2016-04-13	38.63	38.89	38.63	38.82	22488
2016-04-14	38.82	38.92	38.75	38.81	15956
2016-04-15	38.88	38.88	38.75	38.83	28922
2016-04-18	38.78	39.17	38.78	39.14	45628
2016-04-19	39.38	39.38	39.05	39.19	44818
2016-04-20	39.20	39.34	39.05	39.06	10300
2016-04-21	39.18	39.18	38.93	39.00	28468
2016-04-22	38.87	38.93	38.71	38.75	34416
2016-04-25	38.75	38.82	38.64	38.82	136388
2016-04-26	39.04	39.04	38.73	38.93	43180
2016-04-27	38.87	39.08	38.68	38.95	40492
2016-04-28	38.74	39.00	38.42	38.43	53572
2016-04-29	38.32	38.35	38.00	38.27	18098
2016-05-02	38.36	38.57	38.20	38.54	64838
2016-05-03	38.22	38.22	37.95	38.08	43516
2016-05-04	37.99	38.07	37.81	37.88	29502
2016-05-05	38.05	38.11	37.84	37.91	31666
2016-05-06	37.74	38.17	37.74	38.07	49432
2016-05-09	37.98	38.20	37.98	38.07	16914
2016-05-10	38.35	38.56	38.33	38.55	41724
2016-05-11	38.54	38.54	38.15	38.15	24816
2016-05-12	38.25	38.30	38.01	38.14	21642
2016-05-13	38.14	38.21	37.81	37.88	268964
2016-05-16	38.01	38.34	37.94	38.27	101574
2016-05-17	38.35	38.35	37.80	37.83	220474
2016-05-18	37.83	38.11	37.56	37.82	43118
2016-05-19	37.77	37.77	37.43	37.70	316556
2016-05-20	37.78	38.07	37.78	37.92	47508
2016-05-23	37.83	38.03	37.83	37.86	25630
2016-05-24	38.12	38.44	38.10	38.38	385194
2016-05-25	38.65	38.72	38.59	38.66	36466
2016-05-26	38.59	38.67	38.59	38.60	26818
2016-05-27	38.65	38.85	38.65	38.81	59994
2016-05-31	38.93	38.95	38.68	38.87	24960
2016-06-01	38.75	38.89	38.60	38.87	21784
2016-06-02	38.77	39.00	38.65	39.00	10522
2016-06-03	38.97	38.97	38.76	38.82	16396
2016-06-06	38.91	39.15	38.91	39.04	20592
2016-06-07	39.01	39.26	39.01	39.15	108132
2016-06-08	39.13	39.30	39.13	39.24	37724
2016-06-09	39.10	39.20	39.01	39.17	21588
2016-06-10	38.83	38.90	38.71	38.77	71490
2016-06-13	38.67	38.82	38.47	38.47	21594
2016-06-14	38.54	38.56	38.20	38.41	65960
2016-06-15	38.61	38.61	38.40	38.42	58824
2016-06-16	38.35	38.53	38.00	38.53	54806
2016-06-17	38.42	38.49	38.24	38.44	44620
2016-06-20	38.78	38.89	38.65	38.52	17548
2016-06-21	38.63	38.72	38.52	38.67	34668
2016-06-22	38.68	38.83	38.52	38.59	59040
2016-06-23	38.92	39.10	38.86	39.10	24220
2016-06-24	37.79	38.25	37.48	37.48	48348
2016-06-27	37.32	37.32	36.61	36.73	47824
2016-06-28	37.17	37.44	37.10	37.43	141950
2016-06-29	37.76	38.18	37.76	38.14	97868
2016-06-30	38.24	38.68	38.08	38.68	22516
2016-07-01	38.61	38.98	38.61	38.80	35934
2016-07-05	38.57	38.59	38.39	38.50	38462
2016-07-06	38.52	38.75	38.29	38.75	58670
2016-07-07	38.72	38.87	38.54	38.71	49306
2016-07-08	39.00	39.39	39.00	39.34	51790
2016-07-11	39.40	39.58	39.34	39.48	32766
2016-07-12	39.76	39.93	39.68	39.83	140076
2016-07-13	39.85	39.85	39.73	39.81	18376
2016-07-14	40.21	40.21	39.92	39.99	133550
2016-07-15	40.11	40.11	39.83	39.91	21344
2016-07-18	39.92	40.04	39.89	40.00	54978
2016-07-19	39.87	39.90	39.81	39.90	20932
2016-07-20	40.06	40.24	39.98	40.18	59766
2016-07-21	40.11	40.17	39.91	40.01	25266
2016-07-22	40.08	40.27	40.02	40.22	30500
2016-07-25	40.25	40.25	40.03	40.16	23296
2016-07-26	40.10	40.25	40.03	40.16	156648
2016-07-27	40.17	40.17	39.96	40.01	22322
2016-07-28	40.03	40.10	39.85	40.05	118658
2016-07-29	40.14	40.30	40.04	40.27	51704
2016-08-01	40.26	40.37	40.12	40.17	16226
2016-08-02	40.20	40.22	39.80	39.99	65608
2016-08-03	39.99	40.13	39.91	40.13	22906
2016-08-04	40.18	40.24	40.08	40.21	96072
2016-08-05	40.32	40.51	40.32	40.50	22710
2016-08-08	40.64	40.64	40.43	40.49	96160
2016-08-09	40.59	40.60	40.41	40.45	27692
2016-08-10	40.55	40.55	40.34	40.37	39812
2016-08-11	40.49	40.68	40.46	40.67	18010
2016-08-12	40.62	40.67	40.50	40.59	37012
2016-08-15	40.77	40.83	40.75	40.76	36662
2016-08-16	40.69	40.69	40.52	40.53	39410
2016-08-17	40.55	40.66	40.26	40.55	89390
2016-08-18	40.55	40.66	40.50	40.66	28226
2016-08-19	40.55	40.68	40.49	40.65	17772
2016-08-22	40.71	40.71	40.50	40.61	77720
2016-08-23	40.80	40.87	40.75	40.77	15848
2016-08-24	40.70	40.76	40.50	40.54	94324
2016-08-25	40.51	40.70	40.50	40.55	21132
2016-08-26	40.55	40.87	40.34	40.51	32850
2016-08-29	40.55	40.74	40.55	40.64	54566
2016-08-30	40.69	40.73	40.47	40.57	31348
2016-08-31	40.54	40.54	40.33	40.45	25650
2016-09-01	40.42	40.55	40.22	40.46	76722
2016-09-02	40.73	40.73	40.54	40.66	80946
2016-09-06	40.67	40.75	40.53	40.75	241882
2016-09-07	40.80	40.80	40.63	40.77	106624
2016-09-08	40.75	40.75	40.56	40.64	101608
2016-09-09	40.26	40.28	39.63	39.63	42762
2016-09-12	39.48	40.26	39.48	40.18	25554
2016-09-13	39.88	39.92	39.45	39.56	186418
2016-09-14	39.50	39.65	39.42	39.45	41850
2016-09-15	39.43	39.98	39.43	39.90	16006
2016-09-16	39.78	39.84	39.62	39.74	22382
2016-09-19	39.83	40.08	39.72	39.79	107618
2016-09-20	40.05	40.05	39.80	39.80	39094
2016-09-21	39.99	40.29	39.79	40.24	67858
2016-09-22	40.50	40.57	40.44	40.53	17694
2016-09-23	40.46	40.46	40.26	40.26	13844
2016-09-26	39.95	39.97	39.79	39.81	58514
2016-09-27	39.87	40.06	39.76	40.03	24532
2016-09-28	40.16	40.28	39.92	40.28	51196
2016-09-29	40.28	40.32	39.83	39.92	37916
2016-09-30	40.21	40.39	40.07	40.26	167762
2016-10-03	40.23	40.23	40.03	40.13	24838
2016-10-04	40.22	40.22	39.84	39.90	23336
2016-10-05	40.07	40.17	40.03	40.06	18612
2016-10-06	40.00	40.14	39.90	40.09	24130
2016-10-07	40.17	40.17	39.77	39.92	58150
2016-10-10	40.08	40.22	40.04	40.05	27344
2016-10-11	40.10	40.10	39.40	39.56	38484
2016-10-12	39.65	39.65	39.47	39.58	20350
2016-10-13	39.35	39.55	39.08	39.44	46524
2016-10-14	39.72	39.74	39.41	39.45	46318
2016-10-17	39.47	39.47	39.29	39.29	73046
2016-10-18	39.65	39.65	39.52	39.59	91182
2016-10-19	39.64	39.73	39.53	39.67	313722
2016-10-20	39.68	39.68	39.44	39.58	101086
2016-10-21	39.45	39.64	39.42	39.60	40212
2016-10-24	39.79	39.82	39.72	39.78	41210
2016-10-25	39.83	39.83	39.57	39.58	127342
2016-10-26	39.51	39.67	39.41	39.50	62318
2016-10-27	39.68	39.68	39.36	39.40	145550
2016-10-28	39.41	39.57	39.20	39.25	73510
2016-10-31	39.31	39.39	39.22	39.22	54890
2016-11-01	39.35	39.45	38.75	38.98	49770
2016-11-02	38.92	38.98	38.69	38.71	235724
2016-11-03	38.82	38.86	38.58	38.61	180894
2016-11-04	38.64	38.86	38.60	38.61	76560
2016-11-07	39.13	39.53	39.13	39.53	40266
2016-11-08	39.49	39.86	39.35	39.75	230758
2016-11-09	39.23	40.22	39.23	40.06	75168
2016-11-10	40.32	40.38	39.80	39.99	39268
2016-11-11	39.94	40.03	39.78	39.98	49444
2016-11-14	40.16	40.16	39.90	40.03	52216
2016-11-15	40.13	40.42	40.13	40.42	58618
2016-11-16	40.40	40.41	40.27	40.39	28316
2016-11-17	40.45	40.61	40.38	40.54	46106
2016-11-18	40.56	40.58	40.42	40.47	70250
2016-11-21	40.56	40.74	40.56	40.72	30506
2016-11-22	40.82	40.89	40.69	40.85	66708
2016-11-23	40.75	40.88	40.73	40.87	290072
2016-11-25	40.91	41.01	40.91	41.01	92830
2016-11-28	40.98	41.00	40.85	40.85	68472
2016-11-29	40.83	41.04	40.79	40.90	84246
2016-11-30	41.00	41.00	40.76	40.76	27646
2016-12-01	40.84	40.84	40.42	40.50	197982
2016-12-02	40.44	40.61	40.43	40.51	88166
2016-12-05	40.65	40.88	40.65	40.76	60460
2016-12-06	40.74	40.91	40.74	40.91	55782
2016-12-07	40.82	41.49	40.82	41.46	161296
2016-12-08	41.52	41.69	41.45	41.58	131236
2016-12-09	41.73	41.82	41.66	41.79	73348
2016-12-12	41.87	41.90	41.70	41.79	74432
2016-12-13	41.92	42.19	41.92	42.06	76666
2016-12-14	42.05	42.11	41.70	41.74	97142
2016-12-15	41.71	42.06	41.71	41.87	126704
2016-12-16	41.99	41.99	41.68	41.73	106018
2016-12-19	41.85	41.92	41.75	41.84	95860
2016-12-20	41.96	42.03	41.87	41.80	372188
2016-12-21	41.76	41.76	41.67	41.67	152036
2016-12-22	41.66	41.66	41.53	41.60	134496
2016-12-23	41.63	41.65	41.55	41.63	174562
2016-12-27	41.69	41.87	41.69	41.75	105456
2016-12-28	41.78	41.78	41.34	41.37	125216
2016-12-29	41.39	41.47	41.29	41.37	77342
2016-12-30	41.50	41.50	41.06	41.19	68802
2017-01-03	41.45	41.65	41.31	41.53	119968
2017-01-04	41.70	41.88	41.67	41.84	121206
2017-01-05	41.84	41.85	41.64	41.76	75956
2017-01-06	41.84	42.06	41.68	41.96	56496
2017-01-09	41.94	41.94	41.76	41.82	99308
2017-01-10	41.76	41.92	41.73	41.76	104426
2017-01-11	41.76	41.91	41.69	41.89	49642
2017-01-12	41.85	41.85	41.53	41.79	43192
2017-01-13	41.84	41.96	41.83	41.87	34196
2017-01-17	41.83	41.88	41.72	41.80	105928
2017-01-18	41.87	41.91	41.76	41.89	291756
2017-01-19	41.90	41.96	41.72	41.76	340548
2017-01-20	41.95	42.02	41.82	41.96	80462
2017-01-23	41.91	41.96	41.74	41.92	66510
2017-01-24	42.04	42.30	41.95	42.25	31228
2017-01-25	42.45	42.54	42.38	42.54	75170
2017-01-26	42.50	42.54	42.38	42.41	77876
2017-01-27	42.50	42.50	42.36	42.41	46516
2017-01-30	42.29	42.29	41.91	42.13	91116
2017-01-31	42.03	42.10	41.86	42.08	65040
2017-02-01	42.17	42.23	41.85	41.97	66940
2017-02-02	41.89	42.06	41.89	42.05	36316
2017-02-03	42.19	42.33	42.19	42.31	48454
2017-02-06	42.24	42.28	42.12	42.18	111418
2017-02-07	42.31	42.35	42.19	42.26	87734
2017-02-08	42.20	42.34	42.12	42.28	120968
2017-02-09	42.38	42.60	42.38	42.54	50990
2017-02-10	42.63	42.72	42.59	42.65	72118
2017-02-13	42.78	42.93	42.75	42.88	28524
2017-02-14	42.86	43.01	42.75	42.98	67254
2017-02-15	42.97	43.28	42.96	43.25	29002
2017-02-16	43.26	43.26	43.07	43.17	59930
2017-02-17	43.09	43.25	43.07	43.25	42228
2017-02-21	43.34	43.58	43.34	43.55	59726
2017-02-22	43.42	43.52	43.42	43.47	50532
2017-02-23	43.58	43.58	43.31	43.46	130810
2017-02-24	43.29	43.52	43.23	43.52	34960
2017-02-27	43.45	43.60	43.43	43.54	42502
2017-02-28	43.51	43.53	43.36	43.39	63090
2017-03-01	43.75	44.05	43.72	43.98	54574
2017-03-02	43.93	43.93	43.68	43.68	101024
2017-03-03	43.66	43.69	43.51	43.65	93328
2017-03-06	43.46	43.61	43.41	43.53	33608
2017-03-07	43.44	43.51	43.36	43.42	62556
2017-03-08	43.47	43.53	43.31	43.31	70186
2017-03-09	43.31	43.36	43.12	43.31	55446
2017-03-10	43.50	43.56	43.30	43.46	36978
2017-03-13	43.44	43.54	43.43	43.53	39720
2017-03-14	43.38	43.41	43.26	43.40	28456
2017-03-15	43.49	43.91	43.47	43.81	70580
2017-03-16	43.85	43.91	43.71	43.76	62114
2017-03-17	43.82	43.85	43.69	43.75	49792
2017-03-20	43.76	43.79	43.61	43.68	56222
2017-03-21	43.82	43.82	43.10	43.16	75990
2017-03-22	43.12	43.27	43.00	43.21	107906
2017-03-23	43.15	43.36	43.12	43.02	276422
2017-03-24	43.16	43.17	42.85	42.99	35452
2017-03-27	42.71	43.00	42.59	42.95	223600
2017-03-28	42.93	43.29	42.87	43.22	34910
2017-03-29	43.23	43.32	43.14	43.31	58976
2017-03-30	43.34	43.48	43.27	43.43	213966
2017-03-31	43.33	43.52	43.33	43.38	97770
2017-04-03	43.40	43.46	43.08	43.28	34842
2017-04-04	43.20	43.30	43.14	43.30	48686
2017-04-05	43.45	43.60	43.10	43.14	45974
2017-04-06	43.19	43.37	43.18	43.29	98612
2017-04-07	43.27	43.35	43.18	43.24	25182
2017-04-10	43.30	43.44	43.24	43.30	41570
2017-04-11	43.22	43.29	42.99	43.28	36282
2017-04-12	43.25	43.25	43.07	43.11	40432
2017-04-13	43.08	43.19	42.84	42.84	77252
2017-04-17	42.96	43.24	42.92	43.24	38496
2017-04-18	43.07	43.20	43.04	43.16	34176
2017-04-19	43.24	43.29	43.03	43.06	31888
2017-04-20	43.19	43.48	43.19	43.40	32398
2017-04-21	43.35	43.37	43.26	43.30	33118
2017-04-24	43.71	43.79	43.65	43.70	38216
2017-04-25	43.88	44.12	43.80	44.07	55882
2017-04-26	44.05	44.22	44.00	44.02	133988
2017-04-27	44.06	44.13	43.99	44.08	55522
2017-04-28	44.22	44.22	44.00	44.03	25754
2017-05-01	44.10	44.18	44.01	44.13	40624
2017-05-02	44.18	44.18	44.02	44.06	49422
2017-05-03	44.05	44.06	43.89	44.04	37884
2017-05-04	44.01	44.08	43.92	44.07	136896
2017-05-05	44.13	44.24	44.06	44.24	49978
2017-05-08	44.18	44.18	44.08	44.16	17368
2017-05-09	44.23	44.23	44.08	44.15	81588
2017-05-10	44.14	44.22	44.09	44.18	49122
2017-05-11	44.13	44.13	43.88	44.06	58988
2017-05-12	44.03	44.03	43.90	43.90	32016
2017-05-15	43.98	44.20	43.98	44.17	31688
2017-05-16	44.28	44.28	44.09	44.23	60492
2017-05-17	43.94	43.99	43.48	43.53	140080
2017-05-18	43.48	43.72	43.38	43.55	84340
2017-05-19	43.71	43.98	43.71	43.82	57030
2017-05-22	43.88	44.12	43.88	44.05	69806
2017-05-23	44.18	44.19	44.07	44.17	58420
2017-05-24	44.26	44.31	44.15	44.31	71464
2017-05-25	44.40	44.57	44.40	44.53	32734
2017-05-26	44.53	44.60	44.52	44.56	32514
2017-05-30	44.49	44.62	44.49	44.60	78568
2017-05-31	44.68	44.68	44.48	44.60	33876
2017-06-01	44.68	44.93	44.65	44.93	50342
2017-06-02	44.95	45.16	44.91	45.11	42756
2017-06-05	45.06	45.13	45.04	45.08	152450
2017-06-06	44.94	45.05	44.88	44.90	53900
2017-06-07	45.01	45.01	44.83	44.93	41654
2017-06-08	45.01	45.01	44.85	44.97	41356
2017-06-09	44.97	45.16	44.70	44.82	36036
2017-06-12	44.76	44.87	44.64	44.87	34572
2017-06-13	45.06	45.08	44.92	45.08	39234
2017-06-14	45.16	45.16	44.83	45.02	28770
2017-06-15	44.72	44.93	44.64	44.91	65824
2017-06-16	44.97	44.97	44.75	44.93	26886
2017-06-19	45.11	45.32	45.11	45.30	58562
2017-06-20	45.21	45.21	44.95	44.95	52534
2017-06-21	45.06	45.09	44.91	44.98	38220
2017-06-22	45.06	45.18	45.01	45.09	113426
2017-06-23	45.14	45.25	45.04	45.22	109692
2017-06-26	45.32	45.43	45.17	45.03	45012
2017-06-27	45.00	45.03	44.63	44.65	80138
2017-06-28	44.76	45.06	44.76	45.04	124570
2017-06-29	44.92	44.92	44.32	44.51	33222
2017-06-30	44.74	44.82	44.58	44.66	90464
2017-07-03	44.85	44.91	44.69	44.69	19156
2017-07-05	44.78	44.81	44.58	44.76	63694
2017-07-06	44.57	44.57	44.29	44.31	39660
2017-07-07	44.41	44.69	44.41	44.65	21008
2017-07-10	44.63	44.80	44.63	44.77	28360
2017-07-11	44.73	44.78	44.52	44.71	62250
2017-07-12	44.93	45.09	44.93	45.05	133064
2017-07-13	45.07	45.16	44.99	45.15	45736
2017-07-14	45.21	45.47	45.21	45.41	33114
2017-07-17	45.40	45.46	45.38	45.44	46452
2017-07-18	45.42	45.49	45.35	45.47	20734
2017-07-19	45.54	45.73	45.54	45.72	28342
2017-07-20	45.79	45.82	45.66	45.77	39798
2017-07-21	45.64	45.77	45.60	45.77	97684
2017-07-24	45.83	45.83	45.63	45.74	60572
2017-07-25	45.86	45.86	45.72	45.82	57304
2017-07-26	45.87	45.87	45.71	45.76	32050
2017-07-27	45.85	45.85	45.44	45.68	55258
2017-07-28	45.54	45.71	45.54	45.71	27846
2017-07-31	45.81	45.81	45.63	45.68	665344
2017-08-01	45.79	45.79	45.65	45.75	195308
2017-08-02	45.70	45.70	45.40	45.64	790188
2017-08-03	45.62	45.63	45.52	45.58	142284
2017-08-04	45.67	45.67	45.54	45.67	791250
2017-08-07	45.69	45.69	45.63	45.68	57102
2017-08-08	45.61	45.79	45.45	45.57	110646
2017-08-09	45.32	45.45	45.29	45.44	73764
2017-08-10	45.27	45.28	44.79	44.83	80378
2017-08-11	44.82	44.93	44.80	44.87	72660
2017-08-14	45.14	45.37	45.14	45.34	29504
2017-08-15	45.34	45.39	45.24	45.25	66810
2017-08-16	45.38	45.50	45.36	45.43	66262
2017-08-17	45.29	45.36	44.68	44.68	64976
2017-08-18	44.61	44.77	44.47	44.57	110430
2017-08-21	44.58	44.61	44.43	44.57	64210
2017-08-22	44.73	45.09	44.73	45.05	103382
2017-08-23	44.89	45.01	44.89	44.93	52406
2017-08-24	44.98	45.04	44.79	44.87	71682
2017-08-25	45.03	45.11	44.93	44.97	116766
2017-08-28	45.05	45.05	44.88	44.94	43958
2017-08-29	44.69	45.00	44.68	44.97	95438
2017-08-30	44.99	45.31	44.92	45.26	81124
2017-08-31	45.16	45.61	45.16	45.53	179010
2017-09-01	45.68	45.70	45.59	45.66	82992
2017-09-05	45.50	45.58	45.14	45.36	86026
2017-09-06	45.49	45.54	45.38	45.45	44908
2017-09-07	45.54	45.58	45.41	45.52	83632
2017-09-08	45.48	45.59	45.47	45.52	41474
2017-09-11	45.79	46.03	45.79	46.02	35066
2017-09-12	46.10	46.17	46.05	46.17	39626
2017-09-13	46.11	46.19	46.11	46.18	43938
2017-09-14	46.10	46.20	46.06	46.13	77144
2017-09-15	46.12	46.20	46.04	46.19	204068
2017-09-18	46.29	46.37	46.26	46.31	72080
2017-09-19	46.35	46.38	46.29	46.35	33802
2017-09-20	46.36	46.45	46.21	46.41	41020
2017-09-21	46.41	46.41	46.26	46.28	49708
2017-09-22	46.23	46.36	46.23	46.33	48520
2017-09-25	46.30	46.36	46.13	46.07	50764
2017-09-26	46.18	46.18	46.05	46.10	38534
2017-09-27	46.23	46.32	46.03	46.24	81714
2017-09-28	46.12	46.28	46.12	46.27	44714
2017-09-29	46.29	46.45	46.28	46.43	88762
2017-10-02	46.50	46.66	46.50	46.66	41328
2017-10-03	46.70	46.74	46.64	46.73	57148
2017-10-04	46.70	46.86	46.69	46.82	37186
2017-10-05	46.92	47.07	46.89	47.06	74578
2017-10-06	46.99	47.08	46.97	47.08	41582
2017-10-09	47.14	47.14	46.97	46.97	343294
2017-10-10	47.17	47.23	47.02	47.10	69280
2017-10-11	47.07	47.18	47.03	47.15	55874
2017-10-12	47.09	47.26	47.09	47.22	37394
2017-10-13	47.32	47.39	47.28	47.29	74700
2017-10-16	47.35	47.37	47.25	47.32	36500
2017-10-17	47.28	47.32	47.22	47.32	37878
2017-10-18	47.43	47.47	47.34	47.41	46580
2017-10-19	47.31	47.48	47.22	47.48	27942
2017-10-20	47.60	47.63	47.52	47.62	90404
2017-10-23	47.73	47.73	47.40	47.40	55104
2017-10-24	47.51	47.57	47.43	47.51	39006
2017-10-25	47.44	47.46	47.04	47.29	56358
2017-10-26	47.39	47.41	47.27	47.36	76180
2017-10-27	47.56	47.77	47.56	47.74	38526
2017-10-30	47.56	47.63	47.41	47.45	53160
2017-10-31	47.58	47.64	47.53	47.60	58378
2017-11-01	47.77	47.84	47.62	47.69	146922
2017-11-02	47.66	47.71	47.50	47.70	100422
2017-11-03	47.71	47.78	47.61	47.77	53924
2017-11-06	47.74	47.86	47.72	47.85	60018
2017-11-07	47.91	47.91	47.70	47.78	48062
2017-11-08	47.85	47.89	47.71	47.89	62548
2017-11-09	47.62	47.66	47.28	47.62	73206
2017-11-10	47.55	47.61	47.47	47.59	51056
2017-11-13	47.45	47.65	47.45	47.63	43614
2017-11-14	47.46	47.59	47.35	47.59	64702
2017-11-15	47.38	47.46	47.21	47.32	58028
2017-11-16	47.50	47.83	47.50	47.71	87410
2017-11-17	47.71	47.73	47.61	47.63	57478
2017-11-20	47.64	47.74	47.61	47.68	68514
2017-11-21	47.87	47.99	47.83	47.95	100832
2017-11-22	47.99	47.99	47.85	47.89	105104
2017-11-24	47.95	47.98	47.91	47.95	74218
2017-11-27	47.98	48.03	47.95	47.98	68958
2017-11-28	48.03	48.46	48.03	48.46	241800
2017-11-29	48.46	48.54	48.31	48.37	42572
2017-11-30	48.64	48.94	48.53	48.78	58154
2017-12-01	48.62	48.80	47.97	48.64	157922
2017-12-04	49.00	49.00	48.49	48.52	137144
2017-12-05	48.51	48.68	48.29	48.29	62940
2017-12-06	48.23	48.41	48.23	48.30	117036
2017-12-07	48.32	48.57	48.32	48.51	68768
2017-12-08	48.69	48.82	48.69	48.82	110640
2017-12-11	48.91	48.97	48.85	48.97	85316
2017-12-12	49.01	49.08	48.94	48.97	80358
2017-12-13	49.05	49.14	49.01	49.03	198660
2017-12-14	49.12	49.12	48.81	48.81	94540
2017-12-15	48.96	49.31	48.91	49.23	105500
2017-12-18	49.44	49.59	49.44	49.35	153246
2017-12-19	49.45	49.45	49.21	49.25	63248
2017-12-20	49.44	49.44	49.15	49.23	87778
2017-12-21	49.35	49.38	49.20	49.22	137050
2017-12-22	49.34	49.34	49.11	49.19	121078
2017-12-26	49.16	49.22	49.13	49.16	49906
2017-12-27	49.24	49.31	49.15	49.23	148548
2017-12-28	49.29	49.31	49.23	49.29	165488
2017-12-29	49.43	49.43	49.10	49.12	125360
2018-01-02	49.36	49.52	49.23	49.52	166422
2018-01-03	49.60	49.88	49.53	49.84	94870
2018-01-04	50.00	50.16	50.00	50.10	67142
2018-01-05	50.24	50.40	50.18	50.40	83298
2018-01-08	50.43	50.59	50.38	50.59	86366
2018-01-09	50.68	50.76	50.58	50.64	104836
2018-01-10	50.50	50.52	50.35	50.51	93828
2018-01-11	50.61	50.80	50.55	50.80	50864
2018-01-12	50.84	51.15	50.82	51.14	120010
2018-01-16	51.47	51.53	50.84	50.94	224760
2018-01-17	51.17	51.58	51.08	51.49	137146
2018-01-18	51.49	51.51	51.32	51.37	78978
2018-01-19	51.51	51.67	51.46	51.67	54692
2018-01-22	51.69	52.17	51.69	52.16	121286
2018-01-23	52.23	52.43	52.23	52.39	111756
2018-01-24	52.53	52.65	52.13	52.31	94906
2018-01-25	52.55	52.55	52.20	52.33	108034
2018-01-26	52.56	53.03	52.56	53.03	76710
2018-01-29	52.98	53.08	52.67	52.67	158766
2018-01-30	52.34	52.45	52.09	52.09	255260
2018-01-31	52.29	52.29	51.83	52.07	66166
2018-02-01	51.88	52.32	51.88	52.06	182944
2018-02-02	51.71	51.71	50.94	50.97	1049818
2018-02-05	50.62	51.02	48.89	48.92	257078
2018-02-06	48.29	49.85	47.77	49.79	260354
2018-02-07	49.67	50.31	49.47	49.47	146026
2018-02-08	49.54	49.54	47.57	47.57	101632
2018-02-09	48.22	48.68	46.75	48.36	269558
2018-02-12	48.71	49.17	48.47	48.94	98208
2018-02-13	48.65	49.10	48.62	49.02	68684
2018-02-14	48.74	49.80	48.74	49.76	44784
2018-02-15	50.11	50.39	49.75	50.39	81404
2018-02-16	50.24	50.80	50.24	50.38	86480
2018-02-20	50.24	50.53	50.02	50.17	65910
2018-02-21	50.24	50.71	49.90	49.90	80190
2018-02-22	50.12	50.38	49.81	49.92	71678
2018-02-23	50.24	50.78	50.13	50.78	93142
2018-02-26	50.99	51.36	50.90	51.35	84190
2018-02-27	51.37	51.51	50.67	50.67	51646
2018-02-28	50.88	50.92	50.03	50.03	96698
2018-03-01	50.10	50.33	49.14	49.41	80322
2018-03-02	49.01	49.82	48.93	49.75	77088
2018-03-05	49.50	50.39	49.47	50.25	104772
2018-03-06	50.45	50.54	50.16	50.53	59400
2018-03-07	50.06	50.73	50.06	50.67	130180
2018-03-08	50.78	50.89	50.58	50.78	43874
2018-03-09	51.18	51.74	51.16	51.74	48662
2018-03-12	51.84	51.94	51.64	51.72	62782
2018-03-13	51.93	52.01	51.22	51.34	67320
2018-03-14	51.68	51.68	51.08	51.16	79196
2018-03-15	51.25	51.36	50.98	51.12	67492
2018-03-16	51.15	51.34	51.15	51.22	45678
2018-03-19	50.98	50.98	50.06	50.37	68432
2018-03-20	50.42	50.53	50.31	50.44	142370
2018-03-21	50.43	50.87	50.33	50.26	101122
2018-03-22	49.71	49.92	48.91	48.93	90034
2018-03-23	49.04	49.05	47.81	47.83	130972
2018-03-26	48.65	49.24	48.09	49.21	123488
2018-03-27	49.40	49.40	47.95	48.18	78726
2018-03-28	48.17	48.49	47.87	48.03	79704
2018-03-29	48.25	49.10	48.20	48.86	100382
2018-04-02	48.69	48.77	47.18	47.66	159880
2018-04-03	48.00	48.27	47.52	48.23	168500
2018-04-04	47.43	48.91	47.43	48.79	100968
2018-04-05	49.13	49.23	48.78	49.08	66792
2018-04-06	48.71	49.01	47.84	48.02	49898
2018-04-09	48.30	48.95	48.16	48.17	62102
2018-04-10	48.86	49.29	48.68	49.10	315524
2018-04-11	48.81	49.22	48.81	48.94	95870
2018-04-12	49.17	49.48	49.17	49.32	67006
2018-04-13	49.60	49.60	49.00	49.17	68696
2018-04-16	49.54	49.70	49.36	49.57	120556
2018-04-17	49.97	50.35	49.93	50.24	55504
2018-04-18	50.34	50.38	50.14	50.22	46298
2018-04-19	50.06	50.13	49.74	49.97	101794
2018-04-20	49.83	49.86	49.34	49.49	60482
2018-04-23	49.62	49.80	49.31	49.52	182714
2018-04-24	49.72	49.74	48.46	48.80	229872
2018-04-25	48.80	48.95	48.38	48.86	65528
2018-04-26	49.15	49.63	49.13	49.49	68976
2018-04-27	49.70	49.70	49.38	49.61	146412
2018-04-30	49.65	49.76	49.13	49.13	168556
2018-05-01	49.03	49.31	48.73	49.29	117280
2018-05-02	49.14	49.31	48.78	48.82	166484
2018-05-03	48.64	48.86	48.04	48.64	61502
2018-05-04	48.53	49.51	48.53	49.39	55784
2018-05-07	49.55	49.74	49.44	49.57	63412
2018-05-08	49.52	49.60	49.25	49.53	85068
2018-05-09	49.74	50.14	49.62	50.09	53070
2018-05-10	50.25	50.55	50.25	50.53	50928
2018-05-11	50.57	50.74	50.44	50.58	97668
2018-05-14	50.72	50.90	50.56	50.61	61558
2018-05-15	50.38	50.38	50.09	50.24	65008
2018-05-16	50.25	50.56	50.25	50.44	78220
2018-05-17	50.38	50.66	50.32	50.46	42302
2018-05-18	50.39	50.41	50.25	50.35	38490
2018-05-21	50.73	50.83	50.60	50.72	87592
2018-05-22	50.77	50.86	50.45	50.52	73082
2018-05-23	50.33	50.73	50.27	50.72	372736
2018-05-24	50.63	50.69	50.28	50.63	78656
2018-05-25	50.58	50.68	50.46	50.55	63570
2018-05-29	50.25	50.40	49.85	50.08	98688
2018-05-30	50.33	50.82	50.33	50.72	158254
2018-05-31	50.65	50.75	50.30	50.37	84022
2018-06-01	50.66	51.06	50.66	51.04	91636
2018-06-04	51.17	51.31	51.13	51.29	113014
2018-06-05	51.27	51.41	51.13	51.32	43934
2018-06-06	51.41	51.68	51.24	51.68	70678
2018-06-07	51.72	51.76	51.40	51.55	65860
2018-06-08	51.44	51.76	51.44	51.75	71120
2018-06-11	51.79	51.98	51.79	51.87	44980
2018-06-12	51.95	52.01	51.81	51.97	51954
2018-06-13	52.02	52.09	51.77	51.78	54698
2018-06-14	51.96	52.06	51.85	51.98	75924
2018-06-15	51.78	51.99	51.68	51.94	38126
2018-06-18	51.61	51.92	51.53	51.90	60332
2018-06-19	51.48	51.76	51.31	51.72	127908
2018-06-20	51.91	51.93	51.76	51.81	72966
2018-06-21	51.83	51.83	51.33	51.39	51582
2018-06-22	51.68	51.76	51.45	51.49	259942
2018-06-25	51.23	51.23	50.36	50.50	105494
2018-06-26	50.66	50.79	50.47	50.58	132674
2018-06-27	50.68	50.95	50.04	50.04	587066
2018-06-28	50.03	50.46	49.90	50.31	87144
2018-06-29	50.58	50.87	50.47	50.47	65352
2018-07-02	50.15	50.65	50.13	50.64	271928
2018-07-03	50.82	50.82	50.35	50.36	158860
2018-07-05	50.64	50.93	50.47	50.93	116910
2018-07-06	51.02	51.50	51.02	51.46	43764
2018-07-09	51.67	51.87	51.60	51.87	84414
2018-07-10	52.00	52.06	51.91	52.05	40708
2018-07-11	51.71	51.89	51.54	51.66	96658
2018-07-12	51.92	52.18	51.90	52.18	80004
2018-07-13	52.15	52.33	52.15	52.26	39632
2018-07-16	52.24	52.24	52.00	52.08	38820
2018-07-17	51.86	52.39	51.81	52.34	92896
2018-07-18	52.32	52.42	52.25	52.38	57034
2018-07-19	52.24	52.33	52.10	52.23	95950
2018-07-20	52.25	52.33	52.14	52.18	506936
2018-07-23	52.10	52.30	52.05	52.27	61500
2018-07-24	52.62	52.73	52.28	52.46	109892
2018-07-25	52.47	53.12	52.47	53.03	60662
2018-07-26	52.65	52.87	52.65	52.74	64102
2018-07-27	52.79	52.79	52.07	52.23	67010
2018-07-30	52.22	52.22	51.72	51.80	48488
2018-07-31	51.96	52.30	51.94	52.18	196198
2018-08-01	52.14	52.26	51.89	52.01	93978
2018-08-02	51.69	52.36	51.69	52.34	90492
2018-08-03	52.42	52.54	52.36	52.54	40566
2018-08-06	52.51	52.82	52.51	52.79	85202
2018-08-07	52.93	53.09	52.93	53.01	135240
2018-08-08	53.00	53.03	52.89	52.96	69178
2018-08-09	52.98	53.01	52.80	52.81	47576
2018-08-10	52.50	52.57	52.29	52.39	102804
2018-08-13	52.49	52.59	52.18	52.18	69132
2018-08-14	52.34	52.58	52.27	52.50	37786
2018-08-15	52.18	52.18	51.79	52.08	90078
2018-08-16	52.38	52.63	52.31	52.32	42844
2018-08-17	52.23	52.53	52.17	52.44	80658
2018-08-20	52.53	52.63	52.42	52.58	47162
2018-08-21	52.60	52.89	52.60	52.70	87056
2018-08-22	52.62	52.79	52.58	52.74	105870
2018-08-23	52.68	52.86	52.57	52.64	41684
2018-08-24	52.74	53.03	52.74	53.01	26432
2018-08-27	53.27	53.47	53.27	53.45	53334
2018-08-28	53.53	53.64	53.35	53.44	82898
2018-08-29	53.47	53.76	53.44	53.73	63150
2018-08-30	53.65	53.71	53.39	53.45	117234
2018-08-31	53.36	53.51	53.27	53.41	50542
2018-09-04	53.30	53.30	52.95	53.15	314158
2018-09-05	53.06	53.09	52.74	52.91	93870
2018-09-06	52.93	52.96	52.55	52.78	62692
2018-09-07	52.54	52.76	52.45	52.60	95766
2018-09-10	52.86	52.94	52.78	52.84	48616
2018-09-11	52.74	53.06	52.64	52.95	53760
2018-09-12	52.96	53.00	52.72	52.98	48498
2018-09-13	53.14	53.29	53.12	53.25	97684
2018-09-14	53.35	53.40	53.21	53.32	51110
2018-09-17	53.33	53.33	52.99	53.05	84414
2018-09-18	53.07	53.40	53.07	53.28	75770
2018-09-19	53.39	53.39	53.24	53.31	164346
2018-09-20	53.53	53.86	53.53	53.84	66706
2018-09-21	54.00	54.05	53.78	53.78	41384
2018-09-24	53.60	53.69	53.51	53.64	69048
2018-09-25	53.72	53.72	53.53	53.36	56452
2018-09-26	53.44	53.71	53.21	53.26	96190
2018-09-27	53.37	53.66	53.37	53.42	58130
2018-09-28	53.30	53.49	53.30	53.40	120734
2018-10-01	53.61	53.80	53.48	53.58	53644
2018-10-02	53.58	53.65	53.46	53.52	42950
2018-10-03	53.70	53.76	53.53	53.57	57124
2018-10-04	53.45	53.45	52.65	52.99	143786
2018-10-05	52.97	53.13	52.32	52.65	99358
2018-10-08	52.49	52.68	52.12	52.53	79582
2018-10-09	52.43	52.72	52.39	52.41	45598
2018-10-10	52.22	52.22	50.56	50.56	199888
2018-10-11	50.43	50.71	49.28	49.63	157028
2018-10-12	50.45	50.46	49.60	50.32	117644
2018-10-15	50.19	50.41	49.97	50.00	95852
2018-10-16	50.41	51.19	50.41	51.12	92548
2018-10-17	51.15	51.17	50.56	51.07	89528
2018-10-18	50.91	50.92	50.01	50.30	83766
2018-10-19	50.42	50.81	50.14	50.16	65256
2018-10-22	50.25	50.29	49.85	50.02	81772
2018-10-23	49.26	49.96	48.78	49.75	115426
2018-10-24	49.70	49.70	48.00	48.10	131058
2018-10-25	48.44	49.28	48.44	49.03	99952
2018-10-26	48.23	48.91	47.63	48.25	137650
2018-10-29	48.86	49.16	47.22	47.91	107330
2018-10-30	47.91	48.85	47.91	48.82	206524
2018-10-31	49.36	49.73	49.25	49.28	100942
2018-11-01	49.42	49.82	49.24	49.75	319248
2018-11-02	50.09	50.14	49.22	49.57	129070
2018-11-05	49.69	49.98	49.44	49.85	124298
2018-11-06	49.83	50.24	49.83	50.21	184982
2018-11-07	50.64	51.29	50.60	51.28	123536
2018-11-08	51.12	51.28	50.93	51.16	98220
2018-11-09	50.88	50.89	50.34	50.69	115540
2018-11-12	50.55	50.55	49.70	49.75	97960
2018-11-13	49.87	50.39	49.66	49.81	128352
2018-11-14	50.22	50.28	49.24	49.54	143770
2018-11-15	49.35	50.29	49.07	50.21	197254
2018-11-16	49.89	50.44	49.86	50.27	187398
2018-11-19	50.17	50.19	49.18	49.35	135858
2018-11-20	48.61	49.00	48.34	48.59	150738
2018-11-21	48.96	49.20	48.82	48.82	191006
2018-11-23	48.46	48.86	48.46	48.56	125232
2018-11-26	49.06	49.38	48.99	49.38	114256
2018-11-27	49.15	49.46	49.03	49.44	181096
2018-11-28	49.63	50.52	49.44	50.50	256354
2018-11-29	50.34	50.68	50.13	50.38	107410
2018-11-30	50.38	50.95	50.29	50.91	306800
2018-12-03	51.64	51.72	51.11	51.35	135834
2018-12-04	51.23	51.26	49.73	49.81	334926
2018-12-06	49.05	49.80	48.49	49.78	226618
2018-12-07	49.74	50.01	48.44	48.58	363438
2018-12-10	48.56	48.97	47.81	48.80	244560
2018-12-11	49.46	49.54	48.55	48.85	364452
2018-12-12	49.48	49.72	49.11	49.11	168716
2018-12-13	49.29	49.46	48.85	49.10	361366
2018-12-14	48.64	48.91	48.17	48.05	286266
2018-12-17	47.89	48.06	46.71	47.01	710008
2018-12-18	47.34	47.52	46.72	47.04	526478
2018-12-19	47.05	47.66	46.04	46.32	434780
2018-12-20	46.11	46.46	45.16	45.67	361716
2018-12-21	45.81	46.43	44.71	44.80	640122
2018-12-24	44.50	44.67	43.61	43.62	168960
2018-12-26	43.89	45.78	43.58	45.78	456502
2018-12-27	45.17	46.16	44.51	46.16	471976
2018-12-28	46.47	46.76	45.91	46.12	541272
2018-12-31	46.42	46.53	46.05	46.50	379340
2019-01-02	45.78	46.61	45.78	46.47	284714
2019-01-03	46.15	46.19	45.34	45.38	231276
2019-01-04	46.02	47.13	45.97	47.05	164600
2019-01-07	47.07	47.73	46.93	47.42	286866
2019-01-08	47.85	48.02	47.39	47.90	220022
2019-01-09	48.07	48.26	47.80	48.06	154486
2019-01-10	47.81	48.35	47.72	48.34	154398
2019-01-11	48.08	48.35	48.00	48.34	237378
2019-01-14	47.94	48.20	47.92	48.04	494244
2019-01-15	48.15	48.67	48.15	48.64	102196
2019-01-16	48.70	48.84	48.61	48.63	126992
2019-01-17	48.50	49.19	48.50	49.07	369558
2019-01-18	49.41	49.80	49.28	49.68	201806
2019-01-22	49.43	49.43	48.73	49.07	398946
2019-01-23	49.29	49.43	48.67	49.14	242448
2019-01-24	49.14	49.33	48.94	49.22	198966
2019-01-25	49.52	49.74	49.46	49.60	145278
2019-01-28	49.14	49.16	48.82	49.16	466352
2019-01-29	49.19	49.25	48.88	49.03	135482
2019-01-30	49.28	49.88	49.15	49.77	161610
2019-01-31	49.78	50.36	49.78	50.30	165908
2019-02-01	50.33	50.55	50.21	50.38	163386
2019-02-04	50.37	50.77	50.30	50.77	98744
2019-02-05	50.82	51.05	50.76	51.01	140734
2019-02-06	50.96	51.01	50.81	50.88	569998
2019-02-07	50.57	50.66	50.08	50.44	357582
2019-02-08	50.17	50.56	50.08	50.56	132702
2019-02-11	50.68	50.76	50.51	50.62	81606
2019-02-12	50.97	51.34	50.97	51.25	75982
2019-02-13	51.41	51.57	51.36	51.43	63500
2019-02-14	51.21	51.54	51.10	51.33	178292
2019-02-15	51.67	51.81	51.59	51.81	84078
2019-02-19	51.70	52.01	51.68	51.88	224270
2019-02-20	51.89	52.03	51.74	51.97	54508
2019-02-21	51.87	51.98	51.66	51.83	70080
2019-02-22	52.00	52.28	51.96	52.24	102576
2019-02-25	52.51	52.58	52.25	52.27	236540
2019-02-26	52.17	52.43	52.17	52.23	116516
2019-02-27	52.11	52.29	51.86	52.24	130100
2019-02-28	52.15	52.23	52.00	52.03	151004
2019-03-01	52.39	52.45	52.06	52.37	171084
2019-03-04	52.57	52.59	51.68	52.18	108584
2019-03-05	52.19	52.25	51.97	52.15	94234
2019-03-06	52.14	52.14	51.78	51.79	75512
2019-03-07	51.73	51.73	51.19	51.37	325284
2019-03-08	50.94	51.24	50.84	51.23	95866
2019-03-11	51.40	52.01	51.40	52.00	61014
2019-03-12	52.09	52.33	52.09	52.20	70150
2019-03-13	52.37	52.76	52.37	52.56	176798
2019-03-14	52.51	52.60	52.42	52.53	63508
2019-03-15	52.58	52.92	52.57	52.76	223194
2019-03-18	52.75	52.94	52.64	52.81	189590
2019-03-19	53.02	53.10	52.65	52.61	106800
2019-03-20	52.57	52.83	52.21	52.51	110500
2019-03-21	52.28	53.13	52.28	53.03	97624
2019-03-22	52.79	52.85	52.05	52.05	126716
2019-03-25	51.93	52.23	51.79	52.06	163518
2019-03-26	52.41	52.59	52.17	52.44	86184
2019-03-27	52.43	52.51	51.85	52.17	133358
2019-03-28	52.29	52.49	52.07	52.39	139980
2019-03-29	52.68	52.78	52.50	52.74	150088
2019-04-01	53.14	53.40	53.10	53.38	84316
2019-04-02	53.43	53.47	53.27	53.44	102164
2019-04-03	53.68	53.86	53.49	53.65	97230
2019-04-04	53.65	53.76	53.43	53.72	96010
2019-04-05	53.85	53.95	53.80	53.93	101190
2019-04-08	53.88	53.95	53.71	53.94	205976
2019-04-09	53.72	53.78	53.57	53.67	61618
2019-04-10	53.76	53.93	53.72	53.91	77848
2019-04-11	54.04	54.04	53.83	53.95	94280
2019-04-12	54.26	54.39	54.23	54.39	76276
2019-04-15	54.44	54.44	54.18	54.35	69440
2019-04-16	54.54	54.54	54.24	54.37	108442
2019-04-17	54.56	54.56	54.07	54.17	77322
2019-04-18	54.34	54.35	54.05	54.31	98160
2019-04-22	54.17	54.37	54.12	54.37	82506
2019-04-23	54.42	54.81	54.35	54.76	120846
2019-04-24	54.76	54.90	54.69	54.69	47428
2019-04-25	54.81	54.86	54.55	54.72	41358
2019-04-26	54.65	54.89	54.50	54.88	81028
2019-04-29	54.92	55.05	54.85	54.92	99296
2019-04-30	54.76	54.94	54.49	54.89	86702
2019-05-01	54.96	54.96	54.25	54.25	103814
2019-05-02	54.23	54.44	53.89	54.20	93746
2019-05-03	54.44	54.75	54.43	54.72	130212
2019-05-06	53.84	54.59	53.84	54.53	132424
2019-05-07	54.04	54.10	53.28	53.60	101210
2019-05-08	53.55	53.83	53.43	53.51	68544
2019-05-09	53.06	53.40	52.73	53.33	193474
2019-05-10	53.11	53.75	52.54	53.58	200830
2019-05-13	52.60	52.75	52.12	52.31	225930
2019-05-14	52.53	53.06	52.50	52.72	159358
2019-05-15	52.43	53.30	52.43	53.19	128784
2019-05-16	53.32	54.02	53.32	53.72	56954
2019-05-17	53.29	53.90	53.29	53.37	73004
2019-05-20	53.01	53.24	52.86	52.96	72332
2019-05-21	53.29	53.52	53.28	53.46	67028
2019-05-22	53.23	53.49	53.23	53.36	72402
2019-05-23	52.89	52.89	52.42	52.70	84442
2019-05-24	52.96	53.05	52.67	52.73	45148
2019-05-28	52.83	53.07	52.33	52.33	68486
2019-05-29	52.08	52.13	51.68	51.96	87294
2019-05-30	52.10	52.23	51.91	52.10	52988
2019-05-31	51.58	51.67	51.37	51.42	141786
2019-06-03	51.36	51.51	50.86	51.08	197044
2019-06-04	51.58	52.24	51.47	52.24	91622
2019-06-05	52.54	52.70	52.22	52.69	94754
2019-06-06	52.78	53.16	52.63	52.99	206134
2019-06-07	53.20	53.81	53.19	53.60	139308
2019-06-10	53.90	54.13	53.79	53.83	133428
2019-06-11	54.18	54.25	53.71	53.80	64242
2019-06-12	53.77	53.83	53.63	53.71	53338
2019-06-13	53.91	54.01	53.84	54.01	58878
2019-06-14	53.99	54.02	53.78	53.73	127912
2019-06-17	53.78	53.89	53.74	53.74	90058
2019-06-18	54.12	54.48	54.12	54.25	126014
2019-06-19	54.29	54.54	54.11	54.46	97066
2019-06-20	55.02	55.10	54.63	55.06	61264
2019-06-21	54.98	55.18	54.96	54.99	49230
2019-06-24	54.99	55.06	54.86	54.86	77690
2019-06-25	54.87	54.87	54.17	54.20	124814
2019-06-26	54.38	54.48	54.12	54.13	63138
2019-06-27	54.32	54.41	54.22	54.33	105094
2019-06-28	54.51	54.74	54.45	54.68	78474
2019-07-01	55.32	55.35	54.92	55.12	142008
2019-07-02	55.16	55.31	55.03	55.31	59244
2019-07-03	55.47	55.82	55.43	55.80	63550
2019-07-05	55.54	55.73	55.28	55.70	59346
2019-07-08	55.48	55.51	55.30	55.41	42700
2019-07-09	55.15	55.46	55.15	55.43	118832
2019-07-10	55.63	55.88	55.53	55.69	63428
2019-07-11	55.85	55.86	55.62	55.84	36518
2019-07-12	55.95	56.23	55.91	56.19	142212
2019-07-15	56.29	56.29	56.12	56.22	48706
2019-07-16	56.16	56.23	56.00	56.05	61088
2019-07-17	56.04	56.05	55.65	55.65	42706
2019-07-18	55.50	55.82	55.40	55.80	48146
2019-07-19	56.06	56.06	55.43	55.45	42844
2019-07-22	55.61	55.73	55.49	55.62	55250
2019-07-23	55.90	55.99	55.68	55.99	122448
2019-07-24	55.84	56.32	55.84	56.32	64890
2019-07-25	56.25	56.25	55.92	56.06	80340
2019-07-26	56.34	56.71	56.34	56.63	59938
2019-07-29	56.64	56.65	56.43	56.59	105558
2019-07-30	56.29	56.60	56.29	56.48	41730
2019-07-31	56.45	56.48	55.39	55.75	185814
2019-08-01	55.81	56.50	55.25	55.36	118500
2019-08-02	55.23	55.23	54.66	54.91	161166
2019-08-05	54.10	54.18	52.88	53.23	147118
2019-08-06	53.61	53.99	53.36	53.93	164898
2019-08-07	53.34	54.10	52.92	54.00	114106
2019-08-08	54.34	55.08	54.25	55.08	63650
2019-08-09	54.97	54.97	54.37	54.70	148488
2019-08-12	54.43	54.43	53.86	54.00	87052
2019-08-13	54.02	55.03	54.02	54.78	97112
2019-08-14	54.06	54.13	53.18	53.20	132660
2019-08-15	53.34	53.45	52.90	53.29	53766
2019-08-16	53.60	54.16	53.60	54.09	46692
2019-08-19	54.67	54.88	54.56	54.77	110600
2019-08-20	54.70	54.72	54.30	54.34	74540
2019-08-21	54.80	54.87	54.67	54.79	71870
2019-08-22	54.94	54.95	54.38	54.71	65406
2019-08-23	54.47	54.72	53.05	53.31	123794
2019-08-26	53.80	53.92	53.47	53.92	148378
2019-08-27	54.23	54.29	53.68	53.79	48946
2019-08-28	53.60	54.12	53.44	54.11	136128
2019-08-29	54.64	54.92	54.53	54.80	77430
2019-08-30	55.13	55.13	54.60	54.76	133240
2019-09-03	54.42	54.61	54.20	54.38	67580
2019-09-04	54.80	54.99	54.66	54.98	56296
2019-09-05	55.49	55.86	55.49	55.78	81722
2019-09-06	55.89	55.92	55.76	55.79	63386
2019-09-09	56.00	56.00	55.55	55.74	53878
2019-09-10	55.52	55.60	55.21	55.60	326182
2019-09-11	55.64	55.90	55.50	55.87	43504
2019-09-12	56.09	56.33	56.01	56.14	88120
2019-09-13	56.25	56.32	56.08	56.14	58118
2019-09-16	55.95	56.03	55.81	55.95	70380
2019-09-17	55.91	56.10	55.86	56.08	48442
2019-09-18	55.96	56.08	55.57	56.04	127594
2019-09-19	56.16	56.39	56.07	56.18	119826
2019-09-20	56.28	56.32	55.70	55.84	89584
2019-09-23	55.67	56.01	55.67	55.68	171760
2019-09-24	55.87	55.96	55.00	55.16	225486
2019-09-25	55.20	55.65	54.92	55.56	69530
2019-09-26	55.59	55.71	55.25	55.55	73596
2019-09-27	55.71	55.71	54.98	55.21	56526
2019-09-30	55.32	55.59	55.22	55.46	81422
2019-10-01	55.62	55.65	54.69	54.72	81598
2019-10-02	54.36	54.43	53.43	53.71	235272
2019-10-03	53.69	54.19	53.21	54.19	68430
2019-10-04	54.36	54.91	54.36	54.89	103220
2019-10-07	54.75	55.03	54.63	54.67	80680
2019-10-08	54.32	54.37	53.82	53.82	119984
2019-10-09	54.20	54.53	54.13	54.36	59994
2019-10-10	54.31	54.88	54.31	54.70	79886
2019-10-11	55.29	55.71	55.29	55.33	117002
2019-10-14	55.26	55.35	55.19	55.25	61180
2019-10-15	55.41	55.91	55.41	55.80	155166
2019-10-16	55.62	55.74	55.50	55.63	124718
2019-10-17	55.86	55.94	55.62	55.74	67112
2019-10-18	55.64	55.78	55.37	55.56	101374
2019-10-21	55.82	55.90	55.68	55.90	62716
2019-10-22	56.10	56.10	55.55	55.55	60260
2019-10-23	55.47	55.73	55.45	55.73	47396
2019-10-24	55.95	56.00	55.73	55.92	154758
2019-10-25	55.89	56.38	55.89	56.27	78802
2019-10-28	56.53	56.65	56.50	56.61	92180
2019-10-29	56.55	56.77	56.51	56.57	88498
2019-10-30	56.64	56.84	56.37	56.80	82854
2019-10-31	56.79	56.79	56.35	56.58	89660
2019-11-01	56.89	57.05	56.85	57.05	82574
2019-11-04	57.36	57.36	57.20	57.25	104178
2019-11-05	57.30	57.33	57.10	57.11	52532
2019-11-06	57.21	57.21	57.00	57.17	109384
2019-11-07	57.43	57.58	57.26	57.36	198904
2019-11-08	57.32	57.58	57.22	57.58	96516
2019-11-11	57.34	57.47	57.26	57.42	67832
2019-11-12	57.54	57.80	57.50	57.60	63904
2019-11-13	57.45	57.74	57.37	57.70	72450
2019-11-14	57.60	57.78	57.50	57.78	153978
2019-11-15	58.07	58.14	57.94	58.14	142226
2019-11-18	58.07	58.22	58.00	58.19	129342
2019-11-19	58.32	58.32	58.13	58.23	49956
2019-11-20	58.12	58.21	57.70	58.03	91948
2019-11-21	58.07	58.07	57.79	57.89	136124
2019-11-22	58.04	58.08	57.81	57.97	146380
2019-11-25	58.19	58.51	58.19	58.51	202746
2019-11-26	58.58	58.74	58.52	58.73	117530
2019-11-27	58.84	58.90	58.72	58.88	87606
2019-11-29	58.81	58.84	58.65	58.68	43616
2019-12-02	58.76	58.76	58.05	58.17	289620
2019-12-03	57.69	57.82	57.37	57.82	192520
2019-12-04	58.06	58.29	58.06	58.17	61994
2019-12-05	58.30	58.30	58.05	58.26	109548
2019-12-06	58.68	58.87	58.68	58.75	96426
2019-12-09	58.70	58.87	58.68	58.68	120852
2019-12-10	58.66	58.81	58.60	58.65	59608
2019-12-11	58.72	58.83	58.65	58.78	126418
2019-12-12	58.83	59.43	58.77	59.26	133538
2019-12-13	59.29	59.52	59.12	59.31	183358
2019-12-16	59.43	59.60	59.43	59.51	95340
2019-12-17	59.59	59.60	59.43	59.44	99648
2019-12-18	59.53	59.60	59.47	59.48	68438
2019-12-19	59.53	59.77	59.51	59.77	169068
2019-12-20	60.02	60.18	59.98	60.16	204978
2019-12-23	60.33	60.33	60.09	60.14	115692
2019-12-24	60.19	60.23	60.04	60.09	43758
2019-12-26	60.24	60.35	60.19	60.35	57192
2019-12-27	60.51	60.51	60.25	60.35	69652
2019-12-30	60.40	60.40	59.89	59.96	97348
2019-12-31	59.78	60.13	59.78	60.07	152594
2020-01-02	60.34	60.62	60.21	60.62	161362
2020-01-03	60.01	60.38	60.00	60.18	112332
2020-01-06	59.82	60.41	59.82	60.41	185406
2020-01-07	60.35	60.39	60.20	60.22	132818
2020-01-08	60.24	60.85	60.24	60.62	103348
2020-01-09	60.94	61.02	60.82	61.02	77388
2020-01-10	61.21	61.22	60.87	60.91	78406
2020-01-13	61.09	61.40	61.00	61.40	115352
2020-01-14	61.40	61.55	61.23	61.28	135088
2020-01-15	61.35	61.65	61.34	61.51	253674
2020-01-16	61.76	62.04	61.73	62.04	95978
2020-01-17	62.18	62.29	62.08	62.28	83964
2020-01-21	62.18	62.34	62.10	62.20	139154
2020-01-22	62.43	62.59	62.20	62.25	196152
2020-01-23	62.16	62.30	61.82	62.27	102280
2020-01-24	62.54	62.54	61.53	61.76	111226
2020-01-27	60.65	61.02	60.43	60.71	189216
2020-01-28	61.11	61.58	60.94	61.41	87110
2020-01-29	61.68	61.68	61.30	61.34	83394
2020-01-30	61.04	61.59	60.83	61.54	94410
2020-01-31	61.39	61.39	60.19	60.38	175990
2020-02-03	60.79	61.36	60.79	61.16	144070
2020-02-04	61.85	62.26	61.81	62.06	99994
2020-02-05	62.70	62.70	62.22	62.61	86700
2020-02-06	62.85	62.90	62.63	62.83	99428
2020-02-07	62.70	62.80	62.45	62.52	96740
2020-02-10	62.46	63.16	62.46	63.16	93358
2020-02-11	63.46	63.57	63.09	63.19	82526
2020-02-12	63.46	63.56	63.33	63.56	103190
2020-02-13	63.26	63.69	63.26	63.48	79114
2020-02-14	63.62	63.70	63.41	63.68	84926
2020-02-18	63.57	63.76	63.40	63.62	208206
2020-02-19	63.89	64.07	63.88	63.99	67932
2020-02-20	63.91	64.08	63.18	63.79	88852
2020-02-21	63.53	63.53	62.87	63.05	164068
2020-02-24	60.96	61.54	60.68	60.86	296624
2020-02-25	61.23	61.39	58.95	59.16	328738
2020-02-26	59.39	60.03	58.66	58.78	155804
2020-02-27	57.60	58.37	56.14	56.14	190676
2020-02-28	54.38	55.94	54.04	55.89	385308
2020-03-02	56.34	58.38	55.72	58.38	236210
2020-03-03	58.52	59.20	56.14	56.61	180742
2020-03-04	57.80	58.98	57.23	58.98	321410
2020-03-05	57.52	58.01	56.57	57.02	109728
2020-03-06	55.35	56.22	54.68	56.04	128876
2020-03-09	51.96	53.45	51.52	51.68	290154
2020-03-10	53.55	54.30	51.54	54.28	281128
2020-03-11	53.00	53.01	50.94	51.67	397464
2020-03-12	47.89	50.03	43.55	46.83	398064
2020-03-13	49.50	51.07	47.09	51.07	485946
2020-03-16	45.86	48.41	44.80	44.92	333166
2020-03-17	45.75	47.97	44.33	47.53	394454
2020-03-18	44.63	45.95	42.74	45.25	303952
2020-03-19	44.84	46.61	43.57	45.45	203900
2020-03-20	46.11	46.36	43.45	43.61	206130
2020-03-23	43.28	43.57	41.49	42.17	299900
2020-03-24	44.37	46.44	44.37	46.14	249998
2020-03-25	46.55	48.39	45.39	46.61	230742
2020-03-26	47.20	49.49	47.20	49.48	246800
2020-03-27	47.71	49.17	47.55	47.84	206756
2020-03-30	48.16	49.73	47.96	49.62	337872
2020-03-31	49.45	49.86	48.57	48.70	340194
2020-04-01	46.97	47.65	46.26	46.66	221610
2020-04-02	46.46	47.87	46.44	47.76	223078
2020-04-03	47.58	47.89	46.45	46.98	162384
2020-04-06	48.77	50.63	48.69	50.31	138528
2020-04-07	51.97	52.09	50.31	50.32	179276
2020-04-08	50.92	52.15	50.48	51.95	169636
2020-04-09	52.48	53.17	52.19	52.61	619444
2020-04-13	52.41	52.41	51.26	51.92	489614
2020-04-14	52.95	53.76	52.79	53.63	434008
2020-04-15	52.53	52.71	51.99	52.38	213868
2020-04-16	52.62	52.71	51.90	52.63	131032
2020-04-17	53.98	54.13	53.38	54.13	234112
2020-04-20	53.38	53.96	53.09	53.17	198972
2020-04-21	52.28	52.32	51.29	51.42	158062
2020-04-22	52.48	53.04	52.20	52.78	478808
2020-04-23	53.05	53.56	52.60	52.67	100432
2020-04-24	52.94	53.49	52.52	53.38	115076
2020-04-27	53.84	54.45	53.83	54.27	156512
2020-04-28	55.03	55.05	53.91	54.00	117418
2020-04-29	55.16	55.92	55.07	55.62	97092
2020-04-30	55.40	55.42	54.76	55.01	282654
2020-05-01	54.15	54.20	53.38	53.61	148624
2020-05-04	53.22	53.89	53.00	53.89	269420
2020-05-05	54.49	55.00	54.34	54.42	100448
2020-05-06	54.69	54.83	54.07	54.07	194130
2020-05-07	54.78	55.12	54.66	54.76	370768
2020-05-08	55.45	55.77	55.37	55.75	185974
2020-05-11	55.33	56.08	55.24	55.78	158490
2020-05-12	56.01	56.01	54.56	54.56	137976
2020-05-13	54.48	54.73	53.13	53.58	165544
2020-05-14	53.10	54.23	52.58	54.23	194532
2020-05-15	53.77	54.66	53.71	54.62	90106
2020-05-18	55.86	56.51	55.79	56.20	181322
2020-05-19	56.12	56.46	55.66	55.68	258840
2020-05-20	56.36	56.80	56.27	56.68	133062
2020-05-21	56.70	56.75	56.13	56.26	94612
2020-05-22	56.20	56.46	56.04	56.40	66584
2020-05-26	57.62	57.76	56.98	57.09	273492
2020-05-27	57.60	57.82	56.56	57.82	121720
2020-05-28	58.04	58.43	57.53	57.69	121324
2020-05-29	57.67	58.09	57.09	58.00	145060
2020-06-01	57.86	58.32	57.72	58.19	297180
2020-06-02	58.40	58.73	58.09	58.73	145766
2020-06-03	59.07	59.54	59.07	59.38	172404
2020-06-04	59.16	59.48	58.74	59.15	319378
2020-06-05	60.03	60.81	60.03	60.56	142838
2020-06-08	60.74	61.22	60.51	61.22	168708
2020-06-09	60.66	60.97	60.51	60.73	113638
2020-06-10	60.86	61.09	60.42	60.54	89398
2020-06-11	59.12	59.20	57.03	57.08	141522
2020-06-12	58.63	58.63	56.77	57.62	99914
2020-06-15	56.44	58.35	56.40	58.18	215892
2020-06-16	59.75	59.75	58.43	59.24	139354
2020-06-17	59.47	59.59	58.97	59.03	233066
2020-06-18	58.85	59.18	58.75	59.16	91612
2020-06-19	59.94	59.94	58.61	58.87	130052
2020-06-22	58.66	59.31	58.47	59.26	158726
2020-06-23	59.75	59.96	59.41	59.46	130520
2020-06-24	59.06	59.17	57.69	57.94	104894
2020-06-25	57.82	58.63	57.48	58.61	98972
2020-06-26	58.39	58.39	57.11	57.25	167408
2020-06-29	57.42	58.05	56.97	58.05	172236
2020-06-30	58.05	59.22	58.00	59.01	152070
2020-07-01	59.20	59.59	59.14	59.39	102096
2020-07-02	60.03	60.30	59.66	59.78	106668
2020-07-06	60.54	60.70	60.34	60.64	90664
2020-07-07	60.31	60.84	60.00	60.00	72572
2020-07-08	60.18	60.48	59.84	60.48	74292
2020-07-09	60.61	60.62	59.52	60.15	85208
2020-07-10	60.14	60.71	59.96	60.67	85678
2020-07-13	61.10	61.50	59.89	59.94	156074
2020-07-14	59.69	60.82	59.46	60.79	98106
2020-07-15	61.45	61.51	60.87	61.36	118928
2020-07-16	60.96	61.14	60.81	61.04	66320
2020-07-17	61.38	61.53	60.95	61.37	90454
2020-07-20	61.35	62.11	61.12	62.07	69946
2020-07-21	62.50	62.50	61.90	62.00	135598
2020-07-22	61.97	62.49	61.97	62.45	66336
2020-07-23	62.40	62.57	61.51	61.67	67448
2020-07-24	61.16	61.35	60.96	61.18	95734
2020-07-27	61.35	61.78	61.34	61.73	121168
2020-07-28	61.65	61.73	61.16	61.24	184206
2020-07-29	61.40	62.09	61.40	61.97	118716
2020-07-30	61.40	61.85	60.94	61.79	213554
2020-07-31	61.99	61.99	60.89	61.89	101580
2020-08-03	62.28	62.53	62.12	62.36	123618
2020-08-04	62.26	62.51	62.14	62.51	59194
2020-08-05	62.88	63.00	62.78	62.91	71512
2020-08-06	62.83	63.37	62.75	63.37	89866
2020-08-07	63.28	63.41	62.98	63.38	93986
2020-08-10	63.39	63.46	63.03	63.40	68790
2020-08-11	63.66	63.80	62.81	62.91	174748
2020-08-12	63.45	64.06	63.45	63.91	82260
2020-08-13	63.83	64.05	63.59	63.77	71948
2020-08-14	63.72	63.91	63.57	63.74	53412
2020-08-17	64.04	64.29	64.04	64.24	62734
2020-08-18	64.31	64.43	64.00	64.32	151604
2020-08-19	64.46	64.51	64.02	64.04	79060
2020-08-20	63.68	64.49	63.63	64.41	64990
2020-08-21	64.41	64.54	64.26	64.43	58168
2020-08-24	64.87	64.93	64.70	64.92	91400
2020-08-25	65.17	65.41	65.06	65.41	72546
2020-08-26	65.67	66.40	65.59	66.38	73544
2020-08-27	66.59	66.86	66.23	66.53	104482
2020-08-28	66.73	67.11	66.61	67.11	125372
2020-08-31	67.08	67.08	66.65	66.79	127432
2020-09-01	66.78	67.20	66.65	67.20	108182
2020-09-02	67.49	68.49	67.48	68.32	84058
2020-09-03	67.81	67.83	65.31	65.89	227222
2020-09-04	65.91	66.23	64.07	65.06	186678
2020-09-08	63.99	64.01	63.10	63.18	113122
2020-09-09	64.00	65.00	63.94	64.54	135426
2020-09-10	64.84	65.05	63.38	63.48	53798
2020-09-11	63.99	64.16	63.00	63.62	66328
2020-09-14	64.30	64.89	64.15	64.54	81146
2020-09-15	65.12	65.28	64.85	65.03	181238
2020-09-16	65.30	65.54	64.70	64.71	97200
2020-09-17	63.64	64.50	63.62	64.19	111998
2020-09-18	64.45	64.45	62.96	63.52	141944
2020-09-21	62.58	62.82	61.86	62.82	110902
2020-09-22	63.09	63.42	62.53	63.14	134744
2020-09-23	63.28	63.28	61.50	61.61	102062
2020-09-24	61.27	62.37	61.14	61.76	96754
2020-09-25	61.64	62.82	61.54	62.76	99828
2020-09-28	63.65	63.86	63.44	63.66	87120
2020-09-29	63.76	63.86	63.35	63.53	67318
2020-09-30	63.67	64.57	63.67	63.98	99852
2020-10-01	64.52	64.69	64.09	64.40	76494
2020-10-02	63.25	64.14	63.25	63.76	770718
2020-10-05	64.20	64.89	64.20	64.89	67622
2020-10-06	64.89	65.38	63.97	64.03	68312
2020-10-07	64.63	65.21	64.63	65.06	174864
2020-10-08	65.46	65.66	65.39	65.62	63806
2020-10-09	66.05	66.30	65.89	66.24	89554
2020-10-12	66.64	67.41	66.59	67.11	90568
2020-10-13	67.13	67.13	66.77	66.92	96566
2020-10-14	66.94	67.18	66.39	66.56	123830
2020-10-15	65.81	66.49	65.72	66.40	99216
2020-10-16	66.70	66.97	66.44	66.44	71358
2020-10-19	66.58	66.60	65.27	65.36	140750
2020-10-20	65.72	66.22	65.52	65.65	146240
2020-10-21	65.71	66.24	65.68	65.73	97744
2020-10-22	65.76	66.03	65.24	65.93	204992
2020-10-23	66.05	66.20	65.64	66.20	131262
2020-10-26	65.47	65.55	64.03	64.71	120748
2020-10-27	64.88	64.89	64.52	64.57	115316
2020-10-28	63.36	63.38	62.13	62.23	185828
2020-10-29	62.34	63.46	62.02	62.89	155444
2020-10-30	62.74	63.10	61.73	62.51	411034
2020-11-02	63.15	63.72	62.70	63.27	185750
2020-11-03	63.91	64.79	63.76	64.42	74112
2020-11-04	65.46	66.70	65.28	65.94	63882
2020-11-05	66.98	67.54	66.93	67.19	128938
2020-11-06	67.17	67.42	66.79	67.20	84096
2020-11-09	69.62	69.70	67.66	67.67	215842
2020-11-10	67.45	67.60	66.79	67.40	129872
2020-11-11	67.80	68.01	67.64	67.85	123916
2020-11-12	67.68	67.78	66.86	67.12	74160
2020-11-13	67.51	68.21	67.41	68.12	155082
2020-11-16	68.83	68.83	68.42	68.81	138906
2020-11-17	68.59	68.82	68.17	68.58	123660
2020-11-18	68.71	68.76	67.94	67.95	93092
2020-11-19	67.86	68.34	67.79	68.30	63242
2020-11-20	68.26	68.26	67.81	67.81	135098
2020-11-23	68.22	68.54	67.86	68.43	183958
2020-11-24	68.95	69.60	68.79	69.56	189512
2020-11-25	69.59	69.59	69.20	69.47	175208
2020-11-27	69.74	69.83	69.58	69.70	53496
2020-11-30	69.66	69.66	68.87	69.34	143638
2020-12-01	70.06	70.23	69.92	70.00	200060
2020-12-02	69.68	69.93	69.49	69.89	126472
2020-12-03	70.00	70.20	69.75	69.89	126028
2020-12-04	69.99	70.55	69.99	70.55	121220
2020-12-07	70.78	70.78	70.26	70.54	111891
2020-12-08	70.12	70.86	70.12	70.68	107667
2020-12-09	70.87	70.87	69.83	69.97	136188
2020-12-10	69.72	70.02	69.50	69.90	94256
2020-12-11	69.53	69.93	69.36	69.63	82723
2020-12-14	69.96	70.39	69.51	69.51	131725
2020-12-15	70.02	70.22	69.57	70.17	517941
2020-12-16	70.31	70.50	70.13	70.34	453084
2020-12-17	70.65	70.91	70.61	70.91	258630
2020-12-18	71.08	71.08	70.28	70.70	153664
2020-12-21	70.06	70.65	69.37	70.41	327938
2020-12-22	70.43	70.43	70.02	70.31	157736
2020-12-23	70.55	70.68	70.28	70.29	102472
2020-12-24	70.48	70.62	70.28	70.62	54740
2020-12-28	71.06	71.14	70.92	71.04	308032
2020-12-29	71.38	71.38	70.68	70.86	103617
2020-12-30	70.98	71.18	70.95	71.04	95585
2020-12-31	71.10	71.62	70.93	71.54	243936
2021-01-04	71.82	71.82	69.91	70.61	174127
2021-01-05	70.49	71.15	70.48	71.03	172583
2021-01-06	70.60	72.01	70.59	71.41	151105
2021-01-07	71.90	72.67	71.89	72.57	90593
2021-01-08	72.86	73.08	72.25	73.07	131476
2021-01-11	72.43	72.88	72.35	72.43	151481
2021-01-12	72.49	72.64	72.07	72.46	95079
2021-01-13	72.42	72.76	72.31	72.49	96730
2021-01-14	72.61	72.76	72.02	72.10	839227
2021-01-15	72.00	72.03	71.35	71.78	337053
2021-01-19	72.28	72.53	72.00	72.50	237392
2021-01-20	72.98	73.61	72.84	73.48	120055
2021-01-21	73.68	73.68	73.23	73.40	172938
2021-01-22	73.04	73.30	73.03	73.07	149306
2021-01-25	73.28	73.37	72.38	73.32	131230
2021-01-26	73.50	73.53	73.20	73.21	99612
2021-01-27	72.49	72.54	71.00	71.44	142500
2021-01-28	71.92	72.99	71.92	72.23	180499
2021-01-29	71.96	72.05	70.50	70.80	459630
2021-02-01	71.58	72.34	71.10	72.09	142102
2021-02-02	72.80	73.49	72.80	73.15	140063
2021-02-03	73.55	73.86	73.21	73.49	90648
2021-02-04	73.77	74.22	73.62	74.22	121484
2021-02-05	74.65	74.77	74.29	74.58	159660
2021-02-08	74.97	75.17	74.72	75.17	204723
2021-02-09	75.05	75.20	74.89	75.08	115936
2021-02-10	75.45	75.45	74.56	74.99	156324
2021-02-11	75.32	75.42	74.91	75.36	170148
2021-02-12	75.20	75.67	75.15	75.63	156421
2021-02-16	75.93	76.04	75.52	75.63	150298
2021-02-17	75.20	75.68	75.02	75.63	146204
2021-02-18	75.11	75.51	74.83	75.37	193774
2021-02-19	75.62	75.67	75.14	75.17	171927
2021-02-22	74.68	75.11	74.55	74.57	120088
2021-02-23	74.10	74.93	73.21	74.61	188195
2021-02-24	74.42	75.66	74.16	75.61	209918
2021-02-25	75.31	75.50	73.31	73.64	139195
2021-02-26	74.01	74.23	72.89	73.30	196635
2021-03-01	74.34	75.21	74.34	74.97	202644
2021-03-02	75.04	75.05	74.35	74.39	154513
2021-03-03	74.18	74.32	73.17	73.22	110634
2021-03-04	73.14	73.57	71.30	72.13	150883
2021-03-05	73.01	73.85	71.44	73.67	166229
2021-03-08	73.91	74.53	73.30	73.34	102259
2021-03-09	74.25	74.97	74.25	74.41	107566
2021-03-10	75.04	75.26	74.74	74.90	102687
2021-03-11	75.54	76.20	75.36	75.80	89105
2021-03-12	75.46	75.78	75.26	75.78	90092
2021-03-15	75.88	76.35	75.46	76.34	163553
2021-03-16	76.48	76.59	76.02	76.13	102896
2021-03-17	75.79	76.50	75.61	76.30	130811
2021-03-18	75.85	76.08	75.04	75.15	195887
2021-03-19	75.20	75.33	74.54	74.94	94155
2021-03-22	75.08	75.85	75.08	75.58	97120
2021-03-23	75.51	75.76	74.84	74.99	466279
2021-03-24	75.30	75.60	74.63	74.41	183283
2021-03-25	74.17	75.03	73.73	74.86	130528
2021-03-26	75.16	76.32	75.05	76.25	112708
2021-03-29	76.00	76.28	75.53	76.07	101431
2021-03-30	75.88	76.08	75.56	75.94	248467
2021-03-31	76.15	76.69	76.15	76.36	120175
2021-04-01	76.81	77.34	76.80	77.33	111199
2021-04-05	77.88	78.58	77.88	78.51	124653
2021-04-06	78.32	78.66	78.27	78.33	158485
2021-04-07	78.34	78.50	78.13	78.29	99681
2021-04-08	78.64	78.68	78.45	78.66	234013
2021-04-09	78.72	79.25	78.64	79.20	247222
2021-04-12	79.18	79.41	79.07	79.31	115956
2021-04-13	79.37	79.72	79.28	79.60	471416
2021-04-14	79.72	79.91	79.30	79.37	248840
2021-04-15	79.89	80.33	79.84	80.26	112271
2021-04-16	80.65	80.67	80.33	80.59	185237
2021-04-19	80.44	80.44	79.88	80.07	150206
2021-04-20	79.84	80.09	79.35	79.61	164842
2021-04-21	79.52	80.49	79.52	80.44	129173
2021-04-22	80.47	80.63	79.55	79.82	115222
2021-04-23	79.86	80.88	79.86	80.65	169465
2021-04-26	80.86	80.88	80.65	80.72	94050
2021-04-27	80.76	80.79	80.46	80.67	81360
2021-04-28	80.73	80.85	80.45	80.48	111936
2021-04-29	80.93	80.93	80.12	80.76	286572
2021-04-30	80.24	80.42	80.10	80.23	87966
2021-05-03	80.73	80.73	80.35	80.44	200521
2021-05-04	80.08	80.08	79.27	79.96	100303
2021-05-05	80.38	80.37	79.86	80.06	90625
2021-05-06	80.09	80.60	79.62	80.53	81364
2021-05-07	80.82	81.37	80.82	81.28	159115
2021-05-10	81.41	81.41	80.44	80.45	95645
2021-05-11	79.49	79.84	78.99	79.67	137542
2021-05-12	79.11	79.27	77.68	77.85	221631
2021-05-13	78.13	79.14	78.13	78.80	94870
2021-05-14	79.42	80.11	79.37	79.93	127408
2021-05-17	79.70	79.70	79.28	79.61	64540
2021-05-18	79.66	79.68	78.96	78.97	65202
2021-05-19	78.00	78.79	77.73	78.77	263859
2021-05-20	79.05	79.94	79.01	79.68	90580
2021-05-21	80.18	80.32	79.67	79.72	113156
2021-05-24	80.20	80.82	80.16	80.58	89410
2021-05-25	80.87	80.87	80.38	80.52	118154
2021-05-26	80.68	80.80	80.49	80.75	703913
2021-05-27	80.98	80.98	80.63	80.63	240480
2021-05-28	81.01	81.14	80.88	80.88	82820
2021-06-01	81.49	81.49	80.78	80.92	121225
2021-06-02	81.00	81.24	80.84	80.97	109098
2021-06-03	80.57	80.92	80.20	80.67	125732
2021-06-04	81.16	81.63	81.16	81.59	91806
2021-06-07	81.61	81.65	81.32	81.53	147761
2021-06-08	81.81	81.81	81.19	81.58	97102
2021-06-09	81.83	81.83	81.36	81.23	99095
2021-06-10	81.56	81.81	81.36	81.71	128876
2021-06-11	81.92	81.94	81.62	81.94	69458
2021-06-14	81.96	82.04	81.58	82.04	91654
2021-06-15	82.14	82.14	81.66	81.80	80383
2021-06-16	81.88	81.88	80.85	81.25	74512
2021-06-17	81.13	81.40	80.75	81.25	82126
2021-06-18	80.72	80.77	80.28	80.28	131892
2021-06-21	80.68	81.44	80.45	81.37	96102
2021-06-22	81.38	81.93	81.30	81.76	151229
2021-06-23	81.86	82.01	81.73	81.75	106240
2021-06-24	82.11	82.38	82.11	82.29	97499
2021-06-25	82.53	82.70	82.43	82.60	111893
2021-06-28	82.85	82.85	82.54	82.81	119176
2021-06-29	82.88	82.98	82.75	82.81	98877
2021-06-30	82.80	82.89	82.72	82.83	107387
2021-07-01	82.99	83.28	82.99	83.27	106393
2021-07-02	83.48	84.00	83.48	83.96	70297
2021-07-06	84.05	84.05	83.12	83.60	110620
2021-07-07	83.75	83.95	83.50	83.86	68588
2021-07-08	82.76	83.32	82.57	83.15	77159
2021-07-09	83.50	84.03	83.43	83.95	89635
2021-07-12	84.02	84.38	83.95	84.36	83278
2021-07-13	84.27	84.52	84.08	84.15	112241
2021-07-14	84.46	84.49	83.99	84.18	210336
2021-07-15	83.93	84.01	83.53	83.84	96954
2021-07-16	84.21	84.21	83.33	83.35	88018
2021-07-19	82.38	82.48	81.72	82.17	119782
2021-07-20	82.50	83.63	82.30	83.41	93472
2021-07-21	83.69	84.15	83.60	84.12	99629
2021-07-22	84.17	84.34	83.97	84.31	88652
2021-07-23	84.63	85.21	84.53	85.17	751371
2021-07-26	85.08	85.30	84.94	85.27	450152
2021-07-27	85.11	85.11	84.18	84.88	125948
2021-07-28	84.98	85.09	84.59	84.85	193122
2021-07-29	85.07	85.52	85.07	85.31	57203
2021-07-30	85.04	85.32	84.97	85.07	126456
2021-08-02	85.50	85.56	84.93	85.01	59435
2021-08-03	85.22	85.60	84.72	85.58	97076
2021-08-04	85.46	85.47	85.12	85.24	124878
2021-08-05	85.47	85.79	85.41	85.74	123601
2021-08-06	85.80	85.96	85.70	85.82	100495
2021-08-09	85.84	85.90	85.56	85.63	79294
2021-08-10	85.80	85.80	85.49	85.62	112152
2021-08-11	85.87	85.90	85.63	85.90	138506
2021-08-12	85.86	86.11	85.66	86.06	91059
2021-08-13	86.28	86.35	86.16	86.33	178040
2021-08-16	86.16	86.52	85.80	86.52	66278
2021-08-17	85.97	85.97	85.19	85.77	209301
2021-08-18	85.64	85.88	84.93	85.00	81227
2021-08-19	84.41	85.44	84.36	85.22	115544
2021-08-20	85.49	86.14	85.31	86.08	89867
2021-08-23	86.45	87.04	86.31	86.93	69291
2021-08-24	87.09	87.12	86.97	86.98	86491
2021-08-25	87.13	87.34	87.01	87.26	70968
2021-08-26	87.21	87.21	86.64	86.64	51331
2021-08-27	86.91	87.58	86.86	87.47	82169
2021-08-30	87.74	87.97	87.74	87.80	70778
2021-08-31	87.91	87.91	87.56	87.60	115886
2021-09-01	87.81	87.84	87.60	87.66	198170
2021-09-02	87.94	87.94	87.55	87.81	70875
2021-09-03	87.64	87.92	87.55	87.75	72610
2021-09-07	87.72	87.82	87.19	87.25	86023
2021-09-08	87.25	87.31	86.82	87.23	220259
2021-09-09	87.25	87.59	86.90	86.96	138303
2021-09-10	87.30	87.35	86.38	86.44	75963
2021-09-13	86.98	86.98	86.18	86.61	91438
2021-09-14	86.95	86.95	86.17	86.38	48196
2021-09-15	86.50	87.21	86.33	87.09	150264
2021-09-16	87.08	87.19	86.39	87.00	118274
2021-09-17	86.82	86.82	85.99	86.06	114769
2021-09-20	84.84	85.03	83.65	84.64	158821
2021-09-21	85.18	85.27	84.51	84.64	97401
2021-09-22	85.15	85.78	84.90	85.50	99771
2021-09-23	85.96	86.89	85.96	86.34	618414
2021-09-24	85.96	86.52	85.88	86.40	65151
2021-09-27	86.22	86.50	86.06	86.14	258877
2021-09-28	85.54	85.62	84.16	84.23	94981
2021-09-29	84.49	84.74	84.13	84.20	149308
2021-09-30	84.55	84.70	83.15	83.21	94880
2021-10-01	83.65	84.76	83.08	84.46	94471
2021-10-04	84.32	84.42	82.91	83.40	144447
2021-10-05	83.77	84.75	83.63	84.32	165642
2021-10-06	83.57	84.76	83.29	84.75	88863
2021-10-07	85.42	86.05	85.36	85.56	245980
2021-10-08	85.77	85.77	85.25	85.39	125667
2021-10-11	85.34	85.91	84.93	84.95	190982
2021-10-12	85.25	85.32	84.67	84.84	228578
2021-10-13	85.12	85.34	84.65	85.25	117476
2021-10-14	86.03	86.88	86.03	86.87	136831
2021-10-15	87.38	87.50	87.19	87.45	132429
2021-10-18	87.13	87.73	87.00	87.67	138748
2021-10-19	87.98	88.26	87.85	88.22	172432
2021-10-20	88.27	88.50	88.22	88.33	84778
2021-10-21	88.32	88.76	88.18	88.73	203873
2021-10-22	88.65	88.96	88.28	88.75	124582
2021-10-25	89.11	89.52	88.75	89.41	89743
2021-10-26	89.85	90.20	89.56	89.61	163922
2021-10-27	89.80	90.21	89.54	89.54	178023
2021-10-28	89.92	90.39	89.92	90.37	379118
2021-10-29	90.18	90.99	90.18	90.93	113027
2021-11-01	91.27	91.27	90.77	91.15	212488
2021-11-02	91.18	91.67	91.18	91.63	77037
2021-11-03	91.63	92.20	91.33	92.18	153136
2021-11-04	92.46	92.89	92.27	92.89	366798
2021-11-05	93.38	93.61	92.79	93.13	361636
2021-11-08	93.33	93.38	93.10	93.29	88502
2021-11-09	93.48	93.48	92.30	92.57	139917
2021-11-10	92.18	92.65	91.46	91.85	243584
2021-11-11	92.34	92.34	91.84	91.84	182376
2021-11-12	92.10	92.60	91.91	92.46	96549
2021-11-15	92.71	92.72	92.05	92.37	115278
2021-11-16	92.38	93.26	92.38	93.05	100440
2021-11-17	92.96	92.98	92.45	92.53	150386
2021-11-18	92.95	92.95	92.32	92.71	130864
2021-11-19	92.92	93.00	92.59	92.69	126676
2021-11-22	93.09	93.61	92.27	92.29	220122
2021-11-23	92.18	92.56	91.43	92.19	145934
2021-11-24	91.74	92.50	91.42	92.44	201062
2021-11-26	91.00	91.30	90.00	90.17	169595
2021-11-29	91.27	91.93	90.92	91.61	157945
2021-11-30	91.19	91.36	89.50	89.58	205440
2021-12-01	90.77	91.33	88.48	88.48	229774
2021-12-02	88.71	90.45	88.71	90.03	212690
2021-12-03	90.49	90.57	88.16	89.01	370950
2021-12-06	89.44	90.33	88.73	90.02	431357
2021-12-07	91.28	92.15	91.06	91.99	326921
2021-12-08	92.10	92.24	91.59	92.20	253461
2021-12-09	91.98	91.98	91.27	91.31	146973
2021-12-10	92.02	92.20	91.43	91.90	155022
2021-12-13	91.78	91.78	90.86	90.88	195781
2021-12-14	90.08	90.40	89.30	89.97	310659
2021-12-15	90.08	91.54	89.62	91.44	207105
2021-12-16	91.93	92.01	90.22	90.58	363233
2021-12-17	89.96	90.56	89.30	89.66	263100
2021-12-20	88.60	88.64	87.88	88.59	265085
2021-12-21	89.29	90.32	88.89	90.23	211113
2021-12-22	90.26	91.41	90.23	91.41	295798
2021-12-23	91.70	92.35	91.60	92.07	252136
2021-12-27	92.38	93.48	92.33	93.48	361242
2021-12-28	93.64	93.66	93.11	93.30	320619
2021-12-29	93.37	93.67	93.16	93.49	204270
2021-12-30	93.52	93.70	93.03	93.10	261590
2021-12-31	93.08	93.26	92.86	92.92	225012
2022-01-03	93.32	93.58	92.58	93.34	574763
2022-01-04	93.50	93.69	92.65	93.14	161185
2022-01-05	92.91	93.03	90.96	91.00	166338
2022-01-06	90.79	91.42	90.36	90.87	245896
2022-01-07	90.90	91.03	89.96	90.27	251052
2022-01-10	89.56	90.23	88.28	90.17	281564
2022-01-11	90.12	90.91	89.46	90.91	209212
2022-01-12	91.44	91.77	90.92	91.30	107761
2022-01-13	91.62	91.66	89.59	89.77	294874
2022-01-14	89.12	89.85	88.84	89.78	329579
2022-01-18	88.70	88.83	87.97	88.14	287263
2022-01-19	88.53	89.06	87.29	87.32	351171
2022-01-20	87.85	88.83	86.34	86.40	314588
2022-01-21	86.29	86.94	84.96	84.98	317696
2022-01-24	83.69	85.46	81.49	85.39	489249
2022-01-25	84.09	85.15	82.87	83.95	917345
2022-01-26	85.52	86.14	83.09	84.05	270569
2022-01-27	84.92	85.39	82.99	83.33	683661
2022-01-28	83.45	85.30	82.39	85.25	269213
2022-01-31	85.28	86.97	84.99	86.94	209447
2022-02-01	87.23	87.50	86.38	87.44	375159
2022-02-02	88.01	88.48	87.56	88.29	173991
2022-02-03	87.35	87.94	86.38	86.55	391477
2022-02-04	86.24	87.28	85.64	86.59	155885
2022-02-07	86.78	86.93	85.89	86.13	105904
2022-02-08	86.04	87.03	85.82	86.90	113610
2022-02-09	87.80	88.40	87.71	88.40	183380
2022-02-10	87.18	88.41	86.25	86.61	197721
2022-02-11	86.70	87.00	84.33	84.68	256226
2022-02-14	84.51	85.03	83.78	84.50	203441
2022-02-15	85.53	86.15	85.52	86.12	194707
2022-02-16	85.71	86.45	85.27	86.22	277417
2022-02-17	85.59	85.60	84.00	84.16	138981
2022-02-18	84.19	84.42	83.11	83.54	260042
2022-02-22	83.04	83.82	81.94	82.65	440750
2022-02-23	83.23	83.42	80.94	81.00	259452
2022-02-24	78.88	82.64	78.61	82.52	342012
2022-02-25	82.72	84.23	82.35	84.23	493223
2022-02-28	83.33	84.40	82.91	84.00	313409
2022-03-01	83.76	84.07	82.10	82.58	332709
2022-03-02	83.07	84.49	82.93	84.21	333074
2022-03-03	84.71	84.76	83.30	83.68	434620
2022-03-04	83.02	83.02	81.97	82.75	243276
2022-03-07	82.55	82.55	79.95	80.00	293954
2022-03-08	79.90	81.58	79.09	79.44	337677
2022-03-09	81.35	82.30	81.02	81.94	281435
2022-03-10	80.79	81.37	80.20	81.26	166856
2022-03-11	81.95	81.95	80.01	80.14	987609
2022-03-14	80.31	81.01	79.28	79.45	312493
2022-03-15	80.08	81.60	79.91	81.48	222889
2022-03-16	82.20	83.50	81.37	83.47	198413
2022-03-17	83.12	84.41	83.01	84.38	226569
2022-03-18	84.09	85.62	83.93	85.57	333165
2022-03-21	85.55	85.84	84.57	85.35	355172
2022-03-22	85.53	86.61	85.53	86.44	674279
2022-03-23	85.87	86.04	85.05	84.84	152204
2022-03-24	85.22	86.21	85.00	86.18	128738
2022-03-25	86.38	86.57	85.62	86.43	144019
2022-03-28	86.56	87.34	86.21	87.31	139996
2022-03-29	88.17	88.81	87.82	88.67	263823
2022-03-30	88.41	88.47	87.55	87.92	168905
2022-03-31	87.84	87.98	86.59	86.62	369763
2022-04-01	86.95	86.95	86.16	86.81	230406
2022-04-04	86.91	87.62	86.70	87.62	155209
2022-04-05	87.27	87.64	86.16	86.34	203366
2022-04-06	85.50	85.64	84.50	85.10	247435
2022-04-07	84.99	85.89	84.51	85.53	204886
2022-04-08	85.30	85.67	84.82	85.10	220614
2022-04-11	84.35	84.37	83.40	83.53	137669
2022-04-12	84.23	84.51	82.63	82.96	156580
2022-04-13	82.99	84.13	82.90	83.96	102301
2022-04-14	83.96	84.26	82.87	82.87	160490
2022-04-18	82.72	83.17	82.36	82.77	523428
2022-04-19	82.73	84.44	82.73	84.30	188642
2022-04-20	84.76	85.02	84.33	84.46	173253
2022-04-21	85.30	85.79	83.09	83.30	191693
2022-04-22	83.14	83.14	80.86	80.94	172627
2022-04-25	80.58	81.72	79.95	81.72	575069
2022-04-26	81.19	81.20	79.10	79.15	457023
2022-04-27	79.51	80.67	79.19	79.60	256311
2022-04-28	80.37	81.78	79.43	81.37	209956
2022-04-29	80.79	81.29	78.54	78.62	368756
2022-05-02	78.62	79.49	77.53	79.32	413638
2022-05-03	79.30	79.97	79.07	79.49	183595
2022-05-04	79.63	82.05	78.83	81.88	259050
2022-05-05	81.00	81.05	78.02	78.84	245322
2022-05-06	78.32	78.87	77.13	78.17	336448
2022-05-09	76.93	77.11	75.37	75.68	622442
2022-05-10	76.96	77.21	75.12	75.87	398801
2022-05-11	75.60	76.74	74.47	74.65	288128
2022-05-12	74.04	75.22	73.22	74.60	251750
2022-05-13	75.51	76.78	75.31	76.46	169585
2022-05-16	76.15	76.71	75.53	75.96	258466
2022-05-17	77.25	77.57	76.46	77.52	236278
2022-05-18	76.59	76.66	74.10	74.36	2626278
2022-05-19	73.79	74.79	73.47	73.94	512623
2022-05-20	74.68	74.69	72.08	73.81	370879
2022-05-23	74.37	75.23	73.91	75.05	218184
2022-05-24	74.20	74.55	73.11	74.27	231831
2022-05-25	74.03	75.52	74.03	75.14	228712
2022-05-26	75.40	76.99	75.40	76.68	294187
2022-05-27	77.26	78.72	77.26	78.72	341139
2022-05-31	78.40	78.78	77.54	78.11	694207
2022-06-01	78.54	78.76	76.96	77.50	287112
2022-06-02	77.33	79.26	77.17	79.22	174393
2022-06-03	78.19	78.59	77.69	77.89	238768
2022-06-06	78.76	79.12	77.89	78.08	481992
2022-06-07	77.43	78.87	77.34	78.80	319542
2022-06-08	78.50	78.76	77.80	77.73	107914
2022-06-09	77.42	77.98	76.11	76.12	279027
2022-06-10	74.89	74.92	73.79	73.82	653007
2022-06-13	71.91	72.22	70.67	71.00	771386
2022-06-14	71.37	71.53	70.28	70.83	350532
2022-06-15	71.58	72.88	70.70	72.00	251985
2022-06-16	70.37	70.40	69.10	69.60	446682
2022-06-17	69.61	70.47	69.19	69.94	331384
2022-06-21	70.97	72.00	70.97	71.72	669387
2022-06-22	70.92	72.45	70.92	71.68	303960
2022-06-23	72.12	72.47	71.46	72.42	303949
2022-06-24	73.01	74.84	73.01	74.79	352799
2022-06-27	75.00	75.02	74.19	74.43	267088
2022-06-28	74.59	75.15	72.63	72.65	148640
2022-06-29	72.64	72.84	72.13	72.60	295421
2022-06-30	71.76	72.60	71.04	71.90	250223
2022-07-01	71.76	72.57	71.27	72.46	183908
2022-07-05	71.53	72.83	70.94	72.83	168520
2022-07-06	72.93	73.57	72.47	73.09	167174
2022-07-07	73.46	74.39	73.46	74.25	236554
2022-07-08	73.77	74.51	73.54	74.17	279279
2022-07-11	73.69	73.76	73.12	73.26	161822
2022-07-12	73.28	73.47	72.09	72.43	526125
2022-07-13	71.38	72.64	71.19	72.11	311426
2022-07-14	71.19	71.97	70.58	71.79	249535
2022-07-15	72.58	73.11	72.30	73.05	228482
2022-07-18	73.69	73.88	72.25	72.45	363751
2022-07-19	73.33	74.58	73.18	74.46	187865
2022-07-20	74.47	75.25	74.28	74.93	159310
2022-07-21	74.83	75.78	74.45	75.78	255237
2022-07-22	75.78	76.04	74.54	74.96	223334
2022-07-25	75.06	75.06	74.43	74.87	385062
2022-07-26	74.60	74.60	73.77	73.97	119871
2022-07-27	74.78	76.41	74.68	76.11	187271
2022-07-28	76.24	77.51	75.80	77.37	434909
2022-07-29	77.16	78.30	77.07	78.13	232638
2022-08-01	77.68	78.46	77.49	77.98	154821
2022-08-02	77.55	78.36	77.07	77.48	371284
2022-08-03	77.92	78.95	77.88	78.76	123190
2022-08-04	78.72	78.94	78.40	78.86	168846
2022-08-05	77.93	78.71	77.93	78.59	141047
2022-08-08	78.81	79.36	78.24	78.47	921408
2022-08-09	78.23	78.31	77.70	77.92	175807
2022-08-10	79.37	79.77	79.08	79.76	108682
2022-08-11	80.26	80.63	79.52	79.68	761658
2022-08-12	80.05	81.10	79.88	81.10	259485
2022-08-15	80.71	81.64	80.71	81.55	224000
2022-08-16	81.31	82.06	81.13	81.69	213744
2022-08-17	80.92	81.46	80.56	80.95	423142
2022-08-18	80.98	81.34	80.71	81.19	140824
2022-08-19	80.65	80.65	79.79	79.98	111897
2022-08-22	79.03	79.03	78.05	78.18	190496
2022-08-23	78.13	78.52	77.88	77.98	179717
2022-08-24	77.91	78.50	77.88	78.18	133025
2022-08-25	78.35	79.16	78.17	79.13	227653
2022-08-26	79.13	79.13	76.26	76.29	287995
2022-08-29	75.74	76.16	75.46	75.66	157254
2022-08-30	75.97	75.97	74.48	74.93	332728
2022-08-31	75.27	75.51	74.29	74.29	189467
2022-09-01	73.76	74.44	73.17	74.39	385693
2022-09-02	75.07	75.33	73.18	73.52	228906
2022-09-06	73.69	73.81	72.77	73.23	186217
2022-09-07	73.25	74.91	73.25	74.79	106041
2022-09-08	74.29	75.33	74.03	75.29	242336
2022-09-09	75.73	76.64	75.72	76.51	174962
2022-09-12	76.89	77.32	76.64	77.08	283130
2022-09-13	75.35	75.54	73.57	73.79	277268
2022-09-14	73.95	74.15	73.26	73.85	245532
2022-09-15	73.51	74.06	72.66	72.92	258476
2022-09-16	72.16	72.55	71.82	72.48	169357
2022-09-19	71.83	72.95	71.78	72.92	241766
2022-09-20	72.33	72.33	71.44	71.96	130579
2022-09-21	72.26	73.00	70.81	70.83	207537
2022-09-22	70.66	70.66	69.95	70.06	231266
2022-09-23	69.35	69.41	68.17	68.71	322337
2022-09-26	68.40	69.10	67.82	68.02	382781
2022-09-27	68.58	69.16	67.37	67.85	250600
2022-09-28	68.17	69.61	67.92	69.29	269153
2022-09-29	68.61	68.71	67.36	67.94	226504
2022-09-30	67.80	68.51	66.86	66.97	212043
2022-10-03	67.49	68.86	67.27	68.48	404534
2022-10-04	69.53	70.63	69.53	70.61	232812
2022-10-05	69.77	70.81	69.24	70.43	291158
2022-10-06	70.07	70.67	69.55	69.62	291040
2022-10-07	68.77	68.77	67.19	67.55	236200
2022-10-10	67.64	67.74	66.43	66.93	269643
2022-10-11	66.61	67.47	66.11	66.51	315561
2022-10-12	66.57	66.89	66.27	66.36	138986
2022-10-13	64.97	68.41	64.72	68.10	253692
2022-10-14	68.59	68.86	66.32	66.46	241710
2022-10-17	67.64	68.42	67.64	68.19	183559
2022-10-18	69.70	69.90	68.29	68.94	349634
2022-10-19	68.49	68.96	67.82	68.30	138936
2022-10-20	68.15	69.06	67.49	67.68	305548
2022-10-21	67.44	69.23	67.33	69.11	199256
2022-10-24	69.43	70.21	68.84	69.99	265122
2022-10-25	70.03	71.40	70.03	71.34	295220
2022-10-26	70.34	71.69	70.34	70.61	258823
2022-10-27	71.04	71.37	70.42	70.55	355659
2022-10-28	70.51	72.44	70.51	72.36	270117
2022-10-31	71.83	72.17	71.60	71.73	227794
2022-11-01	72.51	72.53	71.37	71.49	123181
2022-11-02	71.44	72.11	69.55	69.57	166990
2022-11-03	68.82	69.39	68.46	68.79	216516
2022-11-04	69.88	70.37	68.79	69.90	214111
2022-11-07	70.22	70.83	69.87	70.68	264317
2022-11-08	70.92	71.90	70.42	71.14	174253
2022-11-09	70.66	70.94	69.64	69.74	375688
2022-11-10	72.34	73.89	72.28	73.79	324531
2022-11-11	73.93	74.87	73.68	74.66	241315
2022-11-14	74.24	74.90	73.91	73.96	316452
2022-11-15	75.03	75.27	73.85	74.59	334167
2022-11-16	74.27	74.47	73.94	74.01	524169
2022-11-17	73.06	73.84	72.97	73.71	212154
2022-11-18	74.39	74.39	73.42	73.98	177900
2022-11-21	73.77	74.14	73.60	73.80	281597
2022-11-22	74.18	74.89	73.94	74.89	343742
2022-11-23	74.86	75.60	74.86	75.49	298012
2022-11-25	75.41	75.67	75.41	75.51	78172
2022-11-28	75.05	75.28	74.17	74.36	205290
2022-11-29	74.35	74.57	73.85	74.25	279343
2022-11-30	74.26	76.78	73.98	76.78	433850
2022-12-01	77.03	77.46	76.32	76.94	250309
2022-12-02	75.85	77.00	75.84	76.80	370409
2022-12-05	76.11	76.16	75.02	75.28	390780
2022-12-06	75.19	75.33	73.83	74.31	553959
2022-12-07	74.04	74.54	73.91	74.15	479520
2022-12-08	74.38	74.95	74.13	74.79	215260
2022-12-09	74.54	74.98	74.19	74.23	371641
2022-12-12	74.31	75.25	74.28	74.95	361448
2022-12-13	77.06	77.17	74.94	75.52	477043
2022-12-14	75.41	76.19	74.52	75.03	380690
2022-12-15	74.07	74.17	72.88	73.21	429460
2022-12-16	72.65	72.94	71.88	72.31	338175
2022-12-19	72.33	72.39	71.30	71.62	482785
2022-12-20	71.34	71.91	71.16	71.62	518723
2022-12-21	72.02	72.82	72.01	72.58	379143
2022-12-22	71.89	71.91	70.41	71.51	445772
2022-12-23	71.34	71.89	70.99	71.86	204148
2022-12-27	71.72	71.86	71.23	71.49	465536
2022-12-28	71.47	71.92	70.68	70.68	245035
2022-12-29	71.25	72.22	71.19	72.07	285798
2022-12-30	71.49	71.79	71.07	71.79	272885
2023-01-03	72.30	72.63	71.08	71.63	453420
2023-01-04	71.99	72.45	71.52	72.17	153933
2023-01-05	71.68	71.68	70.98	71.07	197202
2023-01-06	71.57	72.93	71.12	72.75	262378
2023-01-09	73.16	74.01	72.94	72.99	370367
2023-01-10	72.80	73.43	72.78	73.42	147171
2023-01-11	73.70	74.44	73.70	74.40	694416
2023-01-12	74.60	74.98	73.81	74.77	263085
2023-01-13	74.19	75.11	74.11	75.04	312506
2023-01-17	75.04	75.44	74.92	75.05	333472
2023-01-18	75.31	75.44	73.79	73.79	340490
2023-01-19	73.30	73.58	72.93	73.09	739203
2023-01-20	73.44	74.76	73.23	74.76	685336
2023-01-23	74.94	76.07	74.79	75.73	1047239
2023-01-24	75.31	75.67	74.81	75.51	129523
2023-01-25	74.64	75.53	74.19	75.44	146396
2023-01-26	75.99	76.33	75.38	76.28	125727
2023-01-27	76.13	77.08	76.13	76.62	169961
2023-01-30	76.05	76.48	75.60	75.63	250935
2023-01-31	75.70	76.90	75.70	76.90	123503
2023-02-01	76.67	78.45	76.21	77.94	171916
2023-02-02	78.72	79.55	78.51	79.20	147165
2023-02-03	78.20	79.03	77.88	78.22	192128
2023-02-06	77.66	77.98	77.39	77.67	97951
2023-02-07	77.60	78.98	77.29	78.75	120133
2023-02-08	78.32	78.67	77.69	77.86	120871
2023-02-09	78.67	78.67	76.89	77.14	144060
2023-02-10	76.77	77.17	76.56	77.07	88405
2023-02-13	77.25	78.08	77.15	78.01	154369
2023-02-14	77.86	78.57	77.30	78.17	115577
2023-02-15	77.76	78.47	77.67	78.46	105146
2023-02-16	77.46	78.22	77.29	77.29	151504
2023-02-17	76.90	77.14	76.47	77.12	177948
2023-02-21	76.24	76.39	75.39	75.40	153760
2023-02-22	75.57	75.79	75.07	75.32	119852
2023-02-23	76.10	76.25	75.16	75.96	117078
2023-02-24	74.98	75.26	74.62	75.12	73675
2023-02-27	75.76	76.10	75.31	75.49	112300
2023-02-28	75.37	75.80	75.20	75.20	118218
2023-03-01	75.14	75.24	74.64	74.94	119913
2023-03-02	74.54	75.76	74.49	75.65	125291
2023-03-03	75.98	76.77	75.82	76.75	107501
2023-03-06	76.76	77.25	76.58	76.62	118407
2023-03-07	76.64	76.68	75.41	75.50	114188
2023-03-08	75.51	75.79	75.23	75.61	151078
2023-03-09	75.69	76.05	74.02	74.17	196662
2023-03-10	74.09	74.35	72.67	72.93	363770
2023-03-13	72.11	73.70	71.82	72.74	325397
2023-03-14	73.84	74.45	73.26	74.10	259704
2023-03-15	73.09	73.87	72.76	73.87	297465
2023-03-16	73.41	75.40	73.40	75.33	247568
2023-03-17	75.27	75.44	74.30	74.63	353757
2023-03-20	74.63	75.30	74.63	75.09	240300
2023-03-21	75.79	76.27	75.47	76.17	124662
2023-03-22	76.12	76.93	74.88	74.62	119161
2023-03-23	75.27	76.12	74.49	74.99	139073
2023-03-24	74.65	75.40	74.24	75.38	206818
2023-03-27	75.79	76.00	75.27	75.43	152503
2023-03-28	75.30	75.34	74.88	75.29	96277
2023-03-29	76.07	76.41	75.85	76.35	163414
2023-03-30	76.87	76.90	76.46	76.79	129590
2023-03-31	76.87	78.06	76.87	77.99	280860
2023-04-03	77.76	78.09	77.53	78.00	103889
2023-04-04	78.07	78.21	77.19	77.41	108269
2023-04-05	77.17	77.28	76.74	76.99	133604
2023-04-06	76.80	77.42	76.59	77.40	166216
2023-04-10	77.00	77.52	76.77	77.52	103706
2023-04-11	77.64	77.83	77.41	77.55	71981
2023-04-12	78.03	78.04	77.07	77.20	86668
2023-04-13	77.37	78.13	77.26	78.09	80590
2023-04-14	77.85	78.35	77.41	77.82	77642
2023-04-17	77.77	78.16	77.58	78.16	120634
2023-04-18	78.47	78.52	77.95	78.18	81646
2023-04-19	77.72	78.20	77.70	78.05	134740
2023-04-20	77.41	77.96	77.29	77.55	92907
2023-04-21	77.71	77.74	77.27	77.68	141190
2023-04-24	77.52	77.81	77.23	77.61	108467
2023-04-25	77.21	77.29	76.24	76.24	132998
2023-04-26	76.81	76.88	76.12	76.25	141710
2023-04-27	76.39	77.58	76.35	77.51	155166
2023-04-28	77.36	78.35	77.36	78.35	136051
2023-05-01	78.29	78.70	78.28	78.35	166004
2023-05-02	78.24	78.24	76.93	77.52	190742
2023-05-03	77.47	77.98	76.88	76.92	81620
2023-05-04	76.77	76.85	76.24	76.45	138660
2023-05-05	76.99	78.04	76.97	77.83	168922
2023-05-08	77.88	77.95	77.63	77.93	85566
2023-05-09	77.58	77.71	77.47	77.53	92196
2023-05-10	78.06	78.19	77.24	77.97	170355
2023-05-11	77.81	77.89	77.45	77.83	82228
2023-05-12	78.03	78.13	77.36	77.80	80258
2023-05-15	77.79	78.14	77.57	78.07	75418
2023-05-16	77.88	78.06	77.63	77.65	136172
2023-05-17	77.95	78.76	77.68	78.69	160922
2023-05-18	78.63	79.59	78.58	79.52	131409
2023-05-19	79.54	79.69	79.10	79.32	117459
2023-05-22	79.32	79.79	79.23	79.51	102930
2023-05-23	79.20	79.32	78.37	78.47	104804
2023-05-24	77.96	77.96	77.39	77.61	151141
2023-05-25	78.97	79.18	78.56	78.98	114188
2023-05-26	79.11	80.16	79.07	80.00	118288
2023-05-30	80.52	80.52	79.65	79.87	101053
2023-05-31	79.52	79.64	79.04	79.26	113959
2023-06-01	79.27	80.31	79.14	80.06	114410
2023-06-02	80.61	81.50	80.49	81.32	70120
2023-06-05	81.31	81.57	81.00	81.32	143056
2023-06-06	81.13	81.54	81.00	81.29	228404
2023-06-07	81.36	81.47	80.65	80.72	65507
2023-06-08	80.73	81.26	80.62	81.15	165440
2023-06-09	81.42	81.82	81.13	81.35	128706
2023-06-12	81.66	82.19	81.47	82.15	128276
2023-06-13	82.70	83.00	82.45	82.94	144302
2023-06-14	82.93	83.53	82.48	83.17	137936
2023-06-15	82.93	84.50	82.93	84.24	86531
2023-06-16	84.73	84.75	83.93	84.03	87725
2023-06-20	83.56	83.79	83.18	83.58	98021
2023-06-21	83.39	83.39	82.84	82.91	81049
2023-06-22	82.56	83.17	82.54	83.14	150188
2023-06-23	82.45	82.77	82.29	82.40	124987
2023-06-26	82.26	82.62	81.80	81.85	81338
2023-06-27	82.06	83.00	82.06	82.85	56794
2023-06-28	82.57	83.10	82.48	82.88	142785
2023-06-29	82.84	83.26	82.75	83.18	47557
2023-06-30	83.80	84.34	83.80	84.17	121813
2023-07-03	84.15	84.41	84.14	84.39	57832
2023-07-05	83.96	84.47	83.96	84.27	147590
2023-07-06	83.52	83.73	83.06	83.63	94730
2023-07-07	83.55	84.23	83.36	83.41	330864
2023-07-10	83.35	83.71	83.28	83.66	78292
2023-07-11	83.82	84.28	83.61	84.18	89829
2023-07-12	84.97	85.27	84.76	84.87	113816
2023-07-13	85.31	86.00	85.12	85.88	61257
2023-07-14	86.12	86.38	85.74	85.89	82018
2023-07-17	85.90	86.33	85.83	86.14	59186
2023-07-18	86.11	87.20	86.05	87.03	73318
2023-07-19	87.28	87.50	86.87	87.04	131776
2023-07-20	86.61	86.82	85.85	86.04	220676
2023-07-21	86.43	86.49	86.04	86.10	129770
2023-07-24	86.22	86.61	86.12	86.44	87858
2023-07-25	86.42	87.08	86.42	86.82	87627
2023-07-26	86.67	86.99	86.40	86.80	115265
2023-07-27	87.42	87.54	85.91	86.11	125819
2023-07-28	86.82	87.24	86.72	87.06	78667
2023-07-31	87.16	87.33	86.92	87.25	83247
2023-08-01	86.89	87.13	86.82	86.99	62649
2023-08-02	86.27	86.40	85.52	85.63	97659
2023-08-03	85.17	85.75	85.08	85.39	116945
2023-08-04	85.81	86.26	84.98	85.09	116479
2023-08-07	85.39	85.99	85.39	85.98	94135
2023-08-08	85.27	85.45	84.71	85.35	173748
2023-08-09	85.43	85.43	84.62	84.66	147943
2023-08-10	85.25	85.92	84.61	84.83	85169
2023-08-11	84.43	84.79	84.24	84.53	69581
2023-08-14	84.33	85.11	84.27	85.11	62433
2023-08-15	84.86	84.92	84.15	84.24	61244
2023-08-16	84.11	84.47	83.61	83.62	62523
2023-08-17	83.86	83.92	82.90	83.01	91138
2023-08-18	82.33	83.11	82.31	82.91	110224
2023-08-21	83.19	83.80	82.80	83.69	345534
2023-08-22	84.12	84.12	83.30	83.42	91690
2023-08-23	83.58	84.63	83.58	84.45	67634
2023-08-24	85.03	85.04	83.39	83.42	99273
2023-08-25	83.60	84.29	83.03	83.96	108707
2023-08-28	84.43	84.66	84.18	84.52	110170
2023-08-29	84.53	85.94	84.40	85.94	136226
2023-08-30	85.93	86.33	85.80	86.28	83926
2023-08-31	86.42	86.56	86.07	86.10	58195
2023-09-01	86.63	86.66	85.94	86.18	55827
2023-09-05	86.08	86.22	85.79	85.87	63998
2023-09-06	85.78	85.78	84.99	85.44	75906
2023-09-07	84.87	85.38	84.81	85.27	79285
2023-09-08	85.26	85.58	85.13	85.33	170967
2023-09-11	85.85	85.96	85.51	85.90	127074
2023-09-12	85.51	85.68	85.13	85.20	83008
2023-09-13	85.20	85.61	85.10	85.34	70491
2023-09-14	85.89	86.21	85.54	86.11	66094
2023-09-15	85.81	85.81	84.85	84.93	92319
2023-09-18	84.58	85.09	84.58	84.85	76701
2023-09-19	84.54	84.68	84.06	84.56	188727
2023-09-20	84.85	84.97	83.73	83.75	146574
2023-09-21	83.15	83.15	82.30	82.34	88680
2023-09-22	82.53	82.73	81.95	81.99	132823
2023-09-25	81.78	82.25	81.69	81.90	110292
2023-09-26	81.41	81.51	80.63	80.77	137437
2023-09-27	81.05	81.16	80.18	80.88	96512
2023-09-28	80.74	81.81	80.72	81.52	76845
2023-09-29	82.26	82.26	81.17	81.41	88155
2023-10-02	81.30	81.70	80.95	81.45	102772
2023-10-03	81.01	81.29	79.96	80.22	170302
2023-10-04	80.40	81.31	80.31	81.14	116750
2023-10-05	81.09	81.20	80.40	80.96	116965
2023-10-06	80.49	82.29	80.36	81.95	87259
2023-10-09	81.51	82.44	81.26	82.28	70483
2023-10-10	82.44	83.29	82.43	82.76	75835
2023-10-11	83.13	83.31	82.62	83.22	56605
2023-10-12	83.35	83.35	82.13	82.53	82004
2023-10-13	82.75	82.91	81.62	81.91	216853
2023-10-16	82.36	83.17	82.36	82.96	116105
2023-10-17	82.20	83.37	82.20	82.97	62912
2023-10-18	82.54	82.68	81.45	81.62	65828
2023-10-19	81.62	81.98	80.62	80.80	635030
2023-10-20	80.72	80.81	79.79	79.83	242815
2023-10-23	79.46	80.52	79.16	79.78	225036
2023-10-24	80.21	80.60	79.84	80.36	116337
2023-10-25	80.01	80.01	79.05	79.13	169145
2023-10-26	78.97	79.21	78.10	78.24	196667
2023-10-27	78.49	78.57	77.47	77.74	285998
2023-10-30	78.24	78.85	77.99	78.60	245906
2023-10-31	78.73	79.16	78.33	79.13	224838
2023-11-01	79.28	80.11	79.24	80.02	129820
2023-11-02	80.69	81.57	80.69	81.51	138645
2023-11-03	82.02	82.87	82.02	82.50	115958
2023-11-06	82.70	82.79	82.21	82.63	142586
2023-11-07	82.66	83.04	82.51	82.86	150902
2023-11-08	83.01	83.16	82.62	83.07	100645
2023-11-09	83.19	83.19	82.25	82.32	91877
2023-11-10	82.68	83.67	82.40	83.64	122880
2023-11-13	83.34	83.75	83.25	83.56	100651
2023-11-14	84.79	85.59	84.79	85.35	115116
2023-11-15	85.58	85.93	85.38	85.60	90665
2023-11-16	85.56	85.90	85.49	85.90	130750
2023-11-17	85.87	85.91	85.51	85.75	114675
2023-11-20	85.65	86.63	85.65	86.52	203654
2023-11-21	86.28	86.45	86.16	86.40	141615
2023-11-22	86.72	87.02	86.41	86.68	126430
2023-11-24	86.68	86.73	86.58	86.65	74450
2023-11-27	86.55	86.80	86.45	86.62	296574
2023-11-28	86.50	86.96	86.42	86.77	116199
2023-11-29	87.22	87.54	86.75	86.83	191800
2023-11-30	87.05	87.12	86.50	87.11	134951
2023-12-01	86.85	87.70	86.76	87.62	136292
2023-12-04	86.90	87.16	86.62	87.08	119702
2023-12-05	86.71	87.20	86.63	87.01	152368
2023-12-06	87.46	87.61	86.64	86.74	95620
2023-12-07	87.12	87.67	87.06	87.57	132917
2023-12-08	87.27	87.96	87.27	87.82	168635
2023-12-11	87.68	88.28	87.68	88.23	168095
2023-12-12	88.06	88.57	87.95	88.56	129833
2023-12-13	88.62	89.77	88.41	89.72	189566
2023-12-14	90.04	90.32	89.57	90.02	144739
2023-12-15	89.94	90.19	89.75	90.00	213565
2023-12-18	90.24	90.60	90.23	90.41	146093
2023-12-19	90.49	90.95	90.49	90.63	161055
2023-12-20	90.49	90.94	89.30	89.34	144521
2023-12-21	89.95	90.43	89.65	90.43	195197
2023-12-22	90.61	90.92	90.25	90.67	190538
2023-12-26	90.77	91.27	90.77	91.11	82157
2023-12-27	91.16	91.28	90.92	91.23	221861
2023-12-28	91.29	91.39	91.20	91.22	102473
2023-12-29	91.20	91.36	90.65	91.05	175020
2024-01-02	90.45	90.60	90.06	90.47	210433
2024-01-03	89.88	89.94	89.35	89.41	150993
2024-01-04	89.41	90.01	89.27	89.27	168832
2024-01-05	89.26	89.92	89.14	89.42	193060
2024-01-08	89.49	90.92	89.49	90.87	200569
2024-01-09	90.41	91.03	90.34	90.79	131800
2024-01-10	90.88	91.52	90.79	91.33	148285
2024-01-11	91.54	91.71	90.51	91.37	104571
2024-01-12	91.46	91.71	91.12	91.38	130128
2024-01-16	91.26	91.75	91.05	91.45	250148
2024-01-17	90.82	90.99	90.40	90.96	136876
2024-01-18	91.27	91.68	90.81	91.62	284254
2024-01-19	92.01	92.91	91.78	92.91	209278
2024-01-22	93.18	93.41	92.85	92.99	245681
2024-01-23	93.14	93.30	92.88	93.27	93889
2024-01-24	93.88	94.10	93.26	93.33	171762
2024-01-25	93.77	94.01	93.35	93.87	168387
2024-01-26	93.66	94.00	93.44	93.63	143419
2024-01-29	93.64	94.59	93.63	94.59	138505
2024-01-30	94.49	94.70	94.39	94.58	139618
2024-01-31	93.86	94.04	92.70	92.73	160366
2024-02-01	93.21	94.10	92.97	94.09	153601
2024-02-02	93.80	94.94	93.74	94.69	198556
2024-02-05	94.58	94.68	93.88	94.33	93886
2024-02-06	94.54	94.58	94.10	94.51	132466
2024-02-07	94.98	95.46	94.72	95.32	93940
2024-02-08	95.41	95.58	95.28	95.57	75210
2024-02-09	95.73	96.40	95.68	96.38	99272
2024-02-12	96.27	96.82	96.11	96.16	154255
2024-02-13	94.65	95.11	94.09	94.75	150387
2024-02-14	95.35	95.79	94.87	95.77	96588
2024-02-15	95.70	96.13	95.63	96.06	104217
2024-02-16	96.15	96.25	95.46	95.50	122013
2024-02-20	95.04	95.18	94.33	94.86	114102
2024-02-21	94.44	94.91	94.20	94.91	92656
2024-02-22	96.35	97.37	96.27	97.22	70443
2024-02-23	97.65	97.90	97.25	97.35	94082
2024-02-26	97.35	97.48	96.91	96.93	78684
2024-02-27	97.15	97.15	96.63	97.03	106978
2024-02-28	96.71	97.01	96.57	96.82	68860
2024-02-29	97.35	97.72	96.84	97.51	87713
2024-03-01	97.60	98.46	97.47	98.44	104773
2024-03-04	98.43	98.88	98.28	98.41	84660
2024-03-05	98.02	98.05	96.96	97.48	99503
2024-03-06	98.06	98.47	97.63	98.11	115631
2024-03-07	98.74	99.31	98.59	99.18	304817
2024-03-08	99.50	100.08	98.31	98.42	230359
2024-03-11	98.18	98.57	97.98	98.41	80430
2024-03-12	98.99	99.91	98.51	99.88	155979
2024-03-13	99.84	99.89	99.46	99.60	67251
2024-03-14	99.71	99.84	98.61	99.20	195266
2024-03-15	98.31	98.92	98.24	98.38	152934
2024-03-18	99.32	99.74	99.11	99.17	81614
2024-03-19	98.96	99.73	98.74	99.67	168083
2024-03-20	99.82	100.57	99.51	100.31	127182
2024-03-21	100.93	101.16	100.79	100.80	98537
2024-03-22	100.71	100.96	100.60	100.69	82730
2024-03-25	100.42	100.60	100.32	100.33	102058
2024-03-26	100.71	100.76	100.08	100.15	162038
2024-03-27	100.73	100.77	100.06	100.77	103280
2024-03-28	100.69	101.08	100.69	100.81	108785
2024-04-01	101.07	101.23	100.44	100.76	111335
2024-04-02	99.84	99.95	99.39	99.87	135105
2024-04-03	99.51	100.16	99.51	99.74	84014
2024-04-04	100.42	100.55	98.27	98.27	158478
2024-04-05	98.51	99.68	98.51	99.24	234123
2024-04-08	99.39	99.72	99.24	99.43	141180
2024-04-09	99.83	99.83	98.57	99.61	86085
2024-04-10	98.41	98.90	98.13	98.50	237248
2024-04-11	98.92	99.47	98.23	99.20	123093
2024-04-12	98.46	98.53	97.40	97.64	88630
2024-04-15	98.51	98.54	96.19	96.32	136704
2024-04-16	96.43	96.91	96.07	96.29	245328
2024-04-17	96.75	96.77	95.51	95.63	74700
2024-04-18	95.92	96.22	95.23	95.31	89054
2024-04-19	95.19	95.51	94.05	94.27	84823
2024-04-22	94.86	95.71	94.35	95.24	61136
2024-04-23	95.63	96.57	95.63	96.38	102012
2024-04-24	96.90	96.97	96.13	96.54	69814
2024-04-25	95.21	96.42	95.03	96.27	103409
2024-04-26	97.38	98.01	97.35	97.64	68473
2024-04-29	97.90	97.99	97.25	97.88	130949
2024-04-30	97.37	97.57	96.17	96.17	94947
2024-05-01	95.93	97.09	95.48	95.54	92292
2024-05-02	96.30	96.59	95.33	96.48	71595
2024-05-03	97.50	97.77	96.97	97.61	142008
2024-05-06	98.06	98.71	97.98	98.71	77291
2024-05-07	98.70	99.00	98.55	98.68	99788
2024-05-08	98.21	98.65	98.18	98.55	81083
2024-05-09	98.60	98.93	98.38	98.93	93559
2024-05-10	99.26	99.46	98.92	99.16	74587
2024-05-13	99.36	99.36	98.93	99.16	71416
2024-05-14	99.21	99.80	99.13	99.66	66086
2024-05-15	100.23	101.10	100.23	101.03	95613
2024-05-16	101.10	101.38	100.92	100.96	64436
2024-05-17	100.99	101.06	100.53	100.97	74917
2024-05-20	101.02	101.46	101.02	101.32	62056
2024-05-21	101.11	101.52	101.00	101.50	56807
2024-05-22	101.40	101.49	100.77	101.24	82121
2024-05-23	102.15	102.15	100.61	100.91	66537
2024-05-24	101.13	101.43	100.84	101.40	54210
2024-05-28	101.69	101.76	101.22	101.68	102493
2024-05-29	100.80	101.21	100.73	100.95	83736
2024-05-30	100.52	100.52	99.57	99.84	66712
2024-05-31	100.16	100.71	98.91	100.60	80563
2024-06-03	101.17	101.25	99.84	100.80	105677
2024-06-04	100.66	101.19	100.38	101.03	81841
2024-06-05	101.64	102.52	101.36	102.52	59332
2024-06-06	102.63	102.77	102.07	102.47	76731
2024-06-07	102.18	102.70	101.96	102.18	64041
2024-06-10	101.96	102.57	101.70	102.23	57522
2024-06-11	101.97	102.17	101.50	102.17	36931
2024-06-12	103.25	103.73	102.95	103.27	133556
2024-06-13	103.56	103.56	102.98	103.35	61747
2024-06-14	103.17	103.62	103.02	103.62	66952
2024-06-17	103.48	104.48	103.25	104.27	70272
2024-06-18	104.20	104.87	104.20	104.77	129312
2024-06-20	105.24	105.24	104.18	104.44	84372
2024-06-21	104.40	104.66	104.00	104.44	82300
2024-06-24	104.29	104.70	103.71	103.74	94040
2024-06-25	104.04	104.53	103.81	104.51	51815
2024-06-26	104.06	104.46	103.93	104.46	82931
2024-06-27	104.20	104.57	104.10	104.27	56544
2024-06-28	104.39	105.13	103.68	103.85	77702
2024-07-01	104.12	104.12	103.40	103.93	70208
2024-07-02	103.57	104.59	103.57	104.58	47478
2024-07-03	104.56	105.48	104.56	105.46	47778
2024-07-05	105.39	105.91	105.25	105.75	119215
2024-07-08	106.02	106.33	105.91	106.08	70571
2024-07-09	106.32	106.42	105.98	106.05	59475
2024-07-10	106.45	107.30	106.33	107.20	56274
2024-07-11	107.37	107.59	106.15	106.24	149548
2024-07-12	106.44	107.82	106.41	107.01	455920
2024-07-15	107.35	107.95	106.86	107.19	113507
2024-07-16	107.40	107.78	107.19	107.69	107107
2024-07-17	106.48	106.93	106.10	106.10	124863
2024-07-18	106.56	106.75	105.11	105.60	105730
2024-07-19	105.26	105.59	104.39	104.52	150070
2024-07-22	105.48	106.27	105.32	106.27	74421
2024-07-23	106.13	106.35	105.65	105.71	53384
2024-07-24	104.40	104.40	102.63	102.77	112346
2024-07-25	102.74	104.22	102.05	102.25	143495
2024-07-26	103.08	104.01	103.05	103.45	47287
2024-07-29	104.04	104.25	103.42	103.76	168942
2024-07-30	103.80	103.97	102.10	102.70	53895
2024-07-31	104.48	105.24	104.22	104.65	58885
2024-08-01	104.60	105.48	102.16	102.86	70074
2024-08-02	101.38	101.58	99.96	100.90	75995
2024-08-05	96.63	99.15	96.53	97.81	129426
2024-08-06	98.54	100.31	98.29	98.86	89246
2024-08-07	100.31	100.49	97.72	97.84	88486
2024-08-08	98.77	100.30	98.64	100.08	214088
2024-08-09	100.01	100.54	99.60	100.37	52245
2024-08-12	100.54	100.85	100.14	100.40	67594
2024-08-13	101.14	102.40	101.14	102.40	47282
2024-08-14	102.64	102.83	101.99	102.63	42470
2024-08-15	103.62	104.53	103.62	104.53	90723
2024-08-16	104.15	104.93	104.15	104.82	70550
2024-08-19	104.90	106.22	104.90	106.20	60537
2024-08-20	106.01	106.34	105.79	105.92	42009
2024-08-21	106.02	106.55	105.90	106.33	47379
2024-08-22	106.72	106.81	104.92	105.04	51653
2024-08-23	105.79	106.63	105.65	106.61	45872
2024-08-26	106.67	106.94	105.86	106.09	53642
2024-08-27	105.78	106.44	105.78	106.39	54161
2024-08-28	106.32	106.32	104.98	105.56	68862
2024-08-29	105.66	106.33	105.01	105.09	99100
2024-08-30	105.65	106.27	105.00	106.26	64540
2024-09-03	105.55	105.55	103.31	103.72	86892
2024-09-04	103.25	104.28	103.19	103.51	77216
2024-09-05	103.31	104.03	102.77	103.23	564510
2024-09-06	103.39	103.65	101.40	101.53	105416
2024-09-09	102.39	102.94	102.06	102.67	75423
2024-09-10	103.24	103.58	102.42	103.50	61826
2024-09-11	103.55	105.07	101.93	104.91	76258
2024-09-12	105.11	105.92	104.77	105.85	315152
2024-09-13	106.04	106.66	106.04	106.51	63469
2024-09-16	106.52	106.95	106.39	106.94	126824
2024-09-17	107.54	107.68	106.62	106.96	53545
2024-09-18	107.03	107.83	106.25	106.25	83642
2024-09-19	108.22	108.53	107.73	108.11	142050
2024-09-20	107.75	107.84	107.27	107.68	58314
2024-09-23	107.93	108.07	107.67	107.91	63335
2024-09-24	108.12	108.45	107.63	108.08	46024
2024-09-25	108.07	108.36	107.85	108.02	51429
2024-09-26	109.09	109.15	108.17	108.70	86774
2024-09-27	108.94	109.02	108.28	108.54	137748
2024-09-30	108.18	108.87	107.70	108.79	118729
2024-10-01	108.80	108.80	107.16	107.57	88382
2024-10-02	107.17	107.68	106.72	107.48	116474
2024-10-03	107.29	107.84	107.09	107.41	88340
2024-10-04	108.28	108.30	107.43	108.21	86169
2024-10-07	108.03	108.18	107.29	107.43	67102
2024-10-08	107.93	108.73	107.84	108.62	55367
2024-10-09	108.78	109.25	108.71	109.19	51655
2024-10-10	108.75	109.30	108.73	108.97	65502
2024-10-11	108.80	109.59	108.80	109.45	101936
2024-10-14	109.74	110.72	109.74	110.53	67036
2024-10-15	110.73	110.93	109.37	109.61	89401
2024-10-16	109.73	110.36	109.46	110.21	89574
2024-10-17	110.97	110.97	110.10	110.10	84241
2024-10-18	110.43	110.51	110.18	110.41	42590
2024-10-21	110.18	110.52	109.68	110.31	79193
2024-10-22	109.86	110.51	109.84	110.32	79349
2024-10-23	109.96	109.96	108.71	109.35	82871
2024-10-24	109.88	109.99	109.35	109.82	126727
2024-10-25	110.24	110.91	109.71	109.96	170102
2024-10-28	110.67	110.67	110.09	110.10	72834
2024-10-29	110.02	110.57	109.75	110.29	98653
2024-10-30	110.51	110.96	110.11	110.23	107266
2024-10-31	109.29	109.29	107.76	107.76	91791
2024-11-01	108.36	109.17	108.35	108.39	80968
2024-11-04	108.52	108.82	108.03	108.28	82615
2024-11-05	108.47	109.65	108.47	109.60	82042
2024-11-06	112.03	112.83	111.59	112.63	77294
2024-11-07	113.01	113.87	113.01	113.75	116324
2024-11-08	113.78	114.39	113.77	114.12	432363
2024-11-11	114.64	114.84	114.20	114.53	74361
2024-11-12	114.38	114.66	113.78	114.20	104847
2024-11-13	114.29	114.50	113.77	114.06	105041
2024-11-14	114.23	114.23	113.15	113.29	86433
2024-11-15	112.50	112.56	111.35	111.65	121847
2024-11-18	111.68	112.40	111.54	112.10	139075
2024-11-19	111.42	112.85	111.39	112.82	161184
2024-11-20	112.82	112.82	111.73	112.60	90271
2024-11-21	113.29	113.60	112.00	113.33	101330
2024-11-22	113.23	113.68	113.16	113.61	145973
2024-11-25	114.27	114.52	113.50	113.70	88902
2024-11-26	113.90	114.30	113.68	114.19	137823
2024-11-27	113.92	114.11	113.28	113.60	116712
2024-11-29	113.85	114.54	113.77	114.31	46283
2024-12-02	114.35	114.74	114.33	114.66	102307
2024-12-03	114.42	114.50	114.12	114.42	90587
2024-12-04	114.81	115.51	114.60	115.51	125497
2024-12-05	115.45	115.63	115.24	115.30	72942
2024-12-06	115.49	115.78	115.13	115.36	73357
2024-12-09	115.26	115.26	114.60	114.71	78840
2024-12-10	114.81	115.00	114.21	114.35	124575
2024-12-11	114.98	115.76	114.89	115.71	64455
2024-12-12	115.42	115.56	114.95	114.95	114290
2024-12-13	115.03	115.13	114.09	114.31	92567
2024-12-16	114.51	114.85	114.27	114.23	180498
2024-12-17	113.83	114.15	113.63	113.95	127227
2024-12-18	114.00	114.56	110.40	110.42	161039
2024-12-19	111.54	111.81	110.31	110.38	165904
2024-12-20	109.74	112.43	109.62	111.52	167689
2024-12-23	111.59	112.33	111.02	112.24	144187
2024-12-24	112.38	113.48	112.38	113.45	87597
2024-12-26	113.12	113.64	112.87	113.46	110440
2024-12-27	112.73	112.73	111.32	112.07	86404
2024-12-30	110.71	111.62	110.25	110.86	131482
2024-12-31	111.28	111.36	110.11	110.25	120971
2025-01-02	110.89	111.25	109.30	110.03	164928
2025-01-03	110.62	111.94	110.62	111.80	138072
2025-01-06	112.87	113.48	112.18	112.58	165530
2025-01-07	113.03	113.15	110.53	110.86	105366
2025-01-08	111.00	111.25	110.32	111.08	85001
2025-01-10	110.08	110.08	108.87	109.14	129997
2025-01-13	108.00	109.36	107.82	109.32	172832
2025-01-14	110.08	110.21	108.88	109.58	65857
2025-01-15	111.22	111.92	110.96	111.69	88189
2025-01-16	111.91	112.10	111.40	111.57	143584
2025-01-17	112.85	113.35	112.64	112.79	107974
2025-01-21	113.56	114.18	113.20	114.08	201472
2025-01-22	114.96	115.40	114.93	115.14	103113
2025-01-23	114.74	115.66	114.67	115.66	163262
2025-01-24	115.71	115.71	114.81	114.98	97094
2025-01-27	111.69	112.54	111.49	111.97	136907
2025-01-28	112.35	113.35	111.39	113.18	91175
2025-01-29	113.02	113.10	111.89	112.31	183209
2025-01-30	112.27	112.85	111.64	112.69	166810
2025-01-31	112.96	113.74	112.00	112.00	948911
2025-02-03	110.01	111.59	109.73	111.01	160057
2025-02-04	110.97	111.61	110.97	111.42	109628
2025-02-05	111.22	111.89	110.77	111.83	152892
2025-02-06	112.08	112.10	111.44	112.04	91129
2025-02-07	112.24	112.37	110.83	111.05	130885
2025-02-10	111.55	112.05	111.51	111.70	92778
2025-02-11	111.21	111.64	111.12	111.50	98537
2025-02-12	110.25	111.15	110.25	110.86	65852
2025-02-13	111.19	112.33	111.11	112.25	83667
2025-02-14	112.43	112.43	112.05	112.20	90138
2025-02-18	112.55	112.83	112.36	112.81	165366
2025-02-19	112.60	113.39	112.54	113.24	78977
2025-02-20	113.33	113.33	112.46	113.09	68129
2025-02-21	113.20	113.20	110.85	110.90	111325
2025-02-24	111.48	111.69	110.23	110.31	93224
2025-02-25	110.21	110.26	108.86	109.44	92566
2025-02-26	109.99	110.61	109.10	109.55	91452
2025-02-27	109.98	109.98	107.42	107.48	616832
2025-02-28	107.47	109.19	106.97	109.10	162257
2025-03-03	109.39	109.58	106.32	106.92	306356
2025-03-04	106.08	107.57	104.90	105.94	140687
2025-03-05	106.00	107.59	105.56	107.34	123855
2025-03-06	105.78	106.84	105.08	105.42	132624
2025-03-07	105.00	106.42	104.15	106.19	102987
2025-03-10	104.53	105.08	102.48	103.18	141691
2025-03-11	102.98	103.56	101.59	102.30	183554

Explore More About DSI

Coins representing dividend payouts and trends

DSI Dividend History

Discover iShares MSCI KLD's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DSI Stock Split History

Discover iShares MSCI KLD's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DSI Historical Prices

Explore iShares MSCI KLD's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics