EWY Historical Prices

Summary

Key Stock Metrics

50.74

(December 31, 2024)

52-Week Low

69.52

(July 11, 2024)

52-Week High

96.30

(January 8, 2021)

All-Time High

54.69

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-12	19.63	19.69	19.63	19.69	5300
2000-05-15	19.44	19.44	19.44	19.44	5000
2000-05-16	19.81	19.81	19.81	19.81	300
2000-05-17	19.44	19.44	19.44	19.44	400
2000-05-18	19.31	19.31	19.25	19.25	800
2000-05-19	19.31	19.31	19.31	19.31	18000
2000-05-22	17.94	17.94	17.44	17.44	70500
2000-05-23	17.94	18.13	17.88	17.88	51300
2000-05-24	17.69	17.69	17.56	17.69	10600
2000-05-25	18.13	18.31	17.88	17.88	44300
2000-05-26	16.94	17.06	16.94	16.94	21000
2000-05-30	18.13	18.13	17.94	17.94	32100
2000-05-31	19.13	19.25	19.13	19.25	55000
2000-06-01	19.31	19.38	19.19	19.19	11500
2000-06-02	20.19	20.50	20.19	20.50	10400
2000-06-05	21.19	21.19	21.00	21.00	3100
2000-06-06	21.13	21.13	20.75	20.75	10200
2000-06-07	21.50	21.50	20.50	21.25	44100
2000-06-08	20.44	20.44	20.25	20.25	12000
2000-06-09	22.13	22.13	22.13	22.13	1300
2000-06-12	22.56	22.56	22.00	22.00	12100
2000-06-13	21.00	21.31	21.00	21.13	14500
2000-06-14	21.50	22.38	21.31	21.63	67500
2000-06-15	20.00	20.25	20.00	20.00	5300
2000-06-16	19.88	19.88	19.50	19.50	22400
2000-06-19	19.75	19.75	19.50	19.69	3000
2000-06-20	20.75	20.75	20.63	20.63	3300
2000-06-21	20.75	20.75	20.25	20.38	22200
2000-06-22	20.38	20.50	20.13	20.13	17000
2000-06-23	20.13	20.25	20.13	20.25	2000
2000-06-26	20.63	20.88	20.63	20.75	27200
2000-06-27	20.81	20.88	20.75	20.81	30800
2000-06-28	21.00	21.25	21.00	21.19	1100
2000-06-29	20.88	20.94	20.88	20.94	1600
2000-06-30	21.00	21.00	21.00	21.00	10000
2000-07-03	21.69	21.69	21.69	21.69	3000
2000-07-05	21.50	21.50	21.25	21.38	10700
2000-07-06	21.44	21.44	21.38	21.38	2700
2000-07-07	21.75	22.00	21.69	22.00	24400
2000-07-10	21.75	21.75	21.75	21.75	3000
2000-07-11	21.38	21.38	21.00	21.00	1700
2000-07-12	21.25	21.63	21.25	21.56	21300
2000-07-13	22.00	22.00	21.69	21.94	13300
2000-07-14	21.38	21.38	21.25	21.25	1600
2000-07-17	21.50	21.50	21.50	21.50	44000
2000-07-18	20.88	21.13	20.88	20.88	1600
2000-07-19	20.25	20.69	20.25	20.69	37400
2000-07-20	20.25	20.44	20.25	20.38	11200
2000-07-21	20.25	20.50	20.25	20.50	11100
2000-07-24	19.25	19.50	19.19	19.50	17200
2000-07-25	19.38	19.56	19.38	19.56	8500
2000-07-26	19.50	19.56	19.44	19.44	10700
2000-07-27	18.75	19.00	18.63	19.00	4200
2000-07-28	18.00	18.25	17.94	17.94	18200
2000-07-31	18.50	18.50	18.25	18.44	7500
2000-08-01	18.88	18.88	18.75	18.75	17000
2000-08-02	19.00	19.19	18.88	18.88	36300
2000-08-03	18.75	18.88	18.75	18.88	2200
2000-08-04	18.75	18.75	18.25	18.63	28100
2000-08-07	17.88	18.00	17.63	18.00	11600
2000-08-08	17.50	17.50	17.38	17.38	2200
2000-08-09	18.50	18.50	18.44	18.50	4200
2000-08-10	19.00	19.50	19.00	19.19	3800
2000-08-11	18.88	18.88	18.75	18.88	1700
2000-08-14	18.94	19.44	18.94	19.44	9100
2000-08-15	19.31	19.31	19.19	19.25	23200
2000-08-16	19.63	19.94	19.63	19.94	3500
2000-08-17	19.81	20.31	19.75	20.31	7000
2000-08-18	19.56	19.56	19.00	19.00	5000
2000-08-21	19.50	19.50	19.00	19.06	1800
2000-08-22	19.50	19.69	19.50	19.50	1400
2000-08-23	19.13	19.13	18.81	18.81	300
2000-08-24	18.81	19.13	18.81	19.13	3000
2000-08-25	19.56	19.56	19.00	19.00	4200
2000-08-28	19.00	19.75	19.00	19.69	12900
2000-08-29	19.75	19.88	19.25	19.81	94700
2000-08-31	18.69	18.75	18.63	18.75	1300
2000-09-01	18.88	18.88	18.81	18.81	11100
2000-09-05	18.25	18.56	18.25	18.44	16600
2000-09-06	18.25	18.31	17.88	17.88	1900
2000-09-07	17.63	17.88	17.50	17.50	20400
2000-09-08	17.13	17.50	17.13	17.25	45500
2000-09-11	17.19	17.63	17.19	17.44	2200
2000-09-12	17.50	17.50	17.25	17.50	5200
2000-09-13	17.38	17.38	17.25	17.25	400
2000-09-14	17.25	17.31	17.19	17.25	16600
2000-09-15	17.00	17.00	16.56	16.88	1200
2000-09-18	14.81	15.13	14.81	15.00	6700
2000-09-19	14.88	15.25	14.81	15.13	15100
2000-09-20	15.75	16.00	15.50	15.88	29500
2000-09-21	15.50	15.69	15.38	15.38	6800
2000-09-22	14.44	14.75	14.25	14.75	37500
2000-09-25	15.31	15.38	15.25	15.25	5800
2000-09-26	15.50	15.50	15.50	15.50	600
2000-09-27	15.75	16.00	15.75	15.81	13600
2000-09-28	15.94	16.50	15.94	16.31	15400
2000-09-29	16.31	16.44	16.06	16.38	2800
2000-10-02	16.00	16.00	15.31	15.31	7800
2000-10-03	15.25	15.50	15.25	15.31	1100
2000-10-04	15.81	15.81	15.75	15.75	1500
2000-10-05	15.81	15.88	15.50	15.81	10200
2000-10-06	16.25	16.25	15.88	15.88	900
2000-10-09	15.06	15.06	15.00	15.00	1600
2000-10-10	15.44	15.44	15.31	15.31	500
2000-10-11	14.50	14.56	14.50	14.56	5000
2000-10-12	14.00	14.00	13.50	13.75	2200
2000-10-13	13.69	14.00	13.69	14.00	71900
2000-10-16	14.06	14.06	14.00	14.00	700
2000-10-17	13.50	13.50	13.31	13.31	28800
2000-10-18	13.31	13.44	13.25	13.25	15800
2000-10-19	13.44	13.69	13.44	13.69	13300
2000-10-20	14.50	14.63	14.50	14.56	5000
2000-10-23	14.44	14.50	14.00	14.44	6900
2000-10-24	14.25	14.44	14.06	14.44	20700
2000-10-25	14.38	14.38	13.88	13.88	35700
2000-10-26	13.75	14.00	13.69	13.69	2800
2000-10-27	13.56	13.63	13.25	13.50	5000
2000-10-30	13.69	13.69	13.19	13.19	20800
2000-10-31	13.63	13.75	13.56	13.69	4000
2000-11-01	14.38	14.69	14.31	14.31	32800
2000-11-02	14.88	15.00	14.56	14.94	44200
2000-11-03	15.31	15.31	15.19	15.19	11400
2000-11-06	15.25	15.38	15.00	15.00	33300
2000-11-07	14.75	14.75	14.69	14.75	1100
2000-11-08	14.50	14.94	14.50	14.50	5300
2000-11-09	14.69	14.88	14.69	14.88	5200
2000-11-10	15.00	15.00	15.00	15.00	8000
2000-11-13	14.50	14.63	14.38	14.38	11400
2000-11-14	14.75	14.88	14.75	14.88	3000
2000-11-15	14.88	14.88	14.88	14.88	200
2000-11-16	14.75	14.75	14.75	14.75	6000
2000-11-17	14.50	14.75	14.50	14.75	3200
2000-11-20	14.25	14.25	14.00	14.13	4800
2000-11-21	13.50	13.50	13.50	13.50	15200
2000-11-22	13.56	13.56	13.56	13.56	100
2000-11-24	13.50	13.50	13.50	13.50	2000
2000-11-27	14.00	14.13	14.00	14.13	15100
2000-11-28	13.63	13.63	13.38	13.63	1700
2000-11-29	13.00	13.00	12.75	12.75	35900
2000-11-30	12.38	12.63	12.38	12.63	35500
2000-12-01	12.63	12.81	12.63	12.81	16400
2000-12-04	12.38	12.44	12.38	12.44	5700
2000-12-05	12.94	13.25	12.88	13.25	77800
2000-12-06	13.13	13.13	12.88	12.88	55500
2000-12-07	13.25	13.31	13.25	13.25	33200
2000-12-08	13.63	13.75	13.63	13.75	58000
2000-12-11	14.00	14.25	14.00	14.13	11100
2000-12-12	13.94	13.94	13.50	13.50	11700
2000-12-13	14.06	14.13	13.88	14.06	72600
2000-12-14	13.69	13.75	13.56	13.75	27500
2000-12-15	13.19	13.50	13.19	13.19	10200
2000-12-18	13.56	13.75	13.44	13.75	18900
2000-12-19	13.50	13.50	13.25	13.25	17800
2000-12-20	12.88	12.88	12.88	12.88	3200
2000-12-21	12.69	12.75	12.56	12.75	3300
2000-12-22	12.44	12.44	12.19	12.38	47900
2000-12-26	12.25	12.25	12.19	12.25	40300
2000-12-27	12.00	12.25	12.00	12.00	1500
2000-12-28	12.31	12.31	12.06	12.31	14000
2000-12-29	12.19	12.25	12.13	12.25	5100
2001-01-02	12.63	12.63	12.38	12.44	27300
2001-01-03	12.69	13.81	12.63	13.81	14900
2001-01-04	13.63	13.69	13.44	13.44	69200
2001-01-05	14.13	14.19	13.94	13.94	37500
2001-01-08	14.13	14.50	14.13	14.50	15600
2001-01-09	14.50	14.63	14.50	14.63	8000
2001-01-10	13.88	13.88	13.50	13.75	68600
2001-01-11	13.63	14.00	13.25	14.00	282700
2001-01-12	14.44	14.88	14.25	14.50	42500
2001-01-16	14.38	14.38	14.13	14.19	2500
2001-01-17	14.63	14.94	14.63	14.75	25600
2001-01-18	14.81	15.00	14.69	15.00	94300
2001-01-19	15.38	15.38	15.00	15.25	82900
2001-01-22	15.25	15.44	15.13	15.31	10100
2001-01-23	15.94	16.13	15.50	15.88	40800
2001-01-24	16.00	16.00	15.88	15.94	10900
2001-01-25	15.94	15.94	15.50	15.50	3600
2001-01-26	14.44	14.44	14.13	14.19	61900
2001-01-29	14.23	14.65	14.23	14.65	31800
2001-01-30	14.65	14.65	14.22	14.41	84100
2001-01-31	15.40	15.45	15.10	15.10	27000
2001-02-01	15.25	15.28	14.96	14.96	51600
2001-02-02	15.10	15.10	14.82	15.03	34200
2001-02-05	14.33	14.33	14.06	14.15	27800
2001-02-06	14.39	14.39	14.20	14.39	1000
2001-02-07	14.20	14.20	13.75	14.15	29800
2001-02-08	14.50	14.55	14.50	14.53	800
2001-02-09	14.64	14.64	14.40	14.64	23500
2001-02-12	14.60	14.74	14.55	14.69	33000
2001-02-13	14.87	14.87	14.57	14.57	3500
2001-02-14	15.05	15.08	14.92	15.04	45100
2001-02-15	15.17	15.27	15.15	15.27	8300
2001-02-16	15.13	15.17	14.65	14.65	17800
2001-02-20	15.45	15.48	15.10	15.10	26600
2001-02-21	14.98	14.98	14.72	14.72	4900
2001-02-22	14.51	14.51	14.28	14.30	1500
2001-02-23	14.35	14.35	14.25	14.25	21500
2001-02-26	14.59	14.60	14.54	14.58	11200
2001-02-27	14.22	14.22	14.20	14.20	300
2001-02-28	14.12	14.30	13.65	13.77	175300
2001-03-01	13.90	14.00	13.51	14.00	37400
2001-03-02	13.54	13.69	13.40	13.52	10500
2001-03-05	13.90	13.90	13.73	13.75	14800
2001-03-06	13.82	14.03	13.82	14.00	21000
2001-03-07	13.95	13.95	13.85	13.85	2100
2001-03-08	13.97	13.97	13.91	13.95	5600
2001-03-09	13.60	13.75	13.26	13.27	56300
2001-03-12	13.00	13.00	12.50	12.55	54000
2001-03-13	12.55	12.85	12.48	12.85	29600
2001-03-14	12.92	12.92	12.70	12.70	13800
2001-03-15	13.15	13.15	12.75	12.99	7200
2001-03-19	12.61	12.70	12.40	12.70	46900
2001-03-20	12.55	12.55	12.00	12.00	29800
2001-03-21	12.40	12.40	12.12	12.12	1900
2001-03-22	12.20	12.24	11.87	12.24	7000
2001-03-23	12.93	12.93	12.93	12.93	100
2001-03-26	12.90	13.04	12.90	12.97	8800
2001-03-27	12.60	12.90	12.59	12.73	11200
2001-03-28	12.45	12.45	12.20	12.20	3700
2001-03-29	12.28	12.40	12.28	12.29	1700
2001-03-30	12.25	12.25	11.96	12.24	15600
2001-04-02	12.00	12.00	11.50	11.85	1900
2001-04-03	11.33	11.35	11.13	11.31	3900
2001-04-04	11.15	11.17	11.01	11.01	10700
2001-04-05	11.20	11.60	11.16	11.60	2800
2001-04-06	11.60	11.65	11.55	11.60	14200
2001-04-09	11.35	11.41	11.31	11.41	10600
2001-04-10	11.41	11.74	11.41	11.55	51100
2001-04-11	11.62	11.99	11.62	11.99	36200
2001-04-12	12.12	12.34	12.12	12.34	3600
2001-04-16	11.85	11.85	11.85	11.85	1000
2001-04-17	12.18	12.43	12.15	12.43	49400
2001-04-18	12.98	14.00	12.98	13.81	51000
2001-04-19	13.81	14.00	13.70	13.80	21000
2001-04-20	13.43	13.43	13.27	13.27	1200
2001-04-23	13.33	13.34	13.10	13.10	3500
2001-04-24	13.25	13.60	13.25	13.50	3200
2001-04-25	13.60	13.86	13.60	13.85	20600
2001-04-26	13.70	13.70	13.60	13.60	2000
2001-04-27	13.37	13.38	13.16	13.16	11700
2001-04-30	13.90	14.07	13.90	14.01	28400
2001-05-01	14.00	14.45	14.00	14.27	66800
2001-05-02	14.27	14.29	14.27	14.29	400
2001-05-03	14.41	14.55	14.40	14.40	38700
2001-05-04	14.13	14.69	14.13	14.50	2800
2001-05-07	14.82	14.82	14.55	14.55	1200
2001-05-08	14.24	14.52	14.24	14.52	2800
2001-05-09	14.25	14.25	14.10	14.10	500
2001-05-10	14.24	14.25	14.10	14.10	22400
2001-05-11	14.34	14.34	14.25	14.28	5300
2001-05-14	14.09	14.30	14.07	14.10	5000
2001-05-15	13.87	13.87	13.87	13.87	100
2001-05-16	13.80	14.24	13.80	14.24	500
2001-05-17	14.62	14.67	14.62	14.66	2400
2001-05-18	14.54	14.73	14.54	14.63	53200
2001-05-21	14.90	15.36	14.90	15.36	326900
2001-05-22	15.15	15.19	15.00	15.00	30000
2001-05-23	15.37	15.37	15.00	15.24	4400
2001-05-24	15.15	15.30	15.15	15.29	13900
2001-05-25	15.26	15.26	15.05	15.05	24900
2001-05-29	15.33	15.44	15.20	15.27	19700
2001-05-30	15.25	15.39	14.85	14.85	34200
2001-05-31	15.08	15.08	15.03	15.07	4100
2001-06-01	15.00	15.00	14.82	14.82	14200
2001-06-04	14.98	14.98	14.70	14.91	6200
2001-06-05	14.29	14.69	14.29	14.54	14000
2001-06-06	14.54	15.05	14.48	14.50	38600
2001-06-07	14.56	14.78	14.56	14.78	2900
2001-06-08	15.25	15.25	14.92	15.07	6900
2001-06-11	14.85	14.87	14.79	14.79	4400
2001-06-12	14.56	14.56	14.56	14.56	400
2001-06-13	14.86	14.95	14.86	14.95	300
2001-06-14	14.80	14.80	14.45	14.45	1500
2001-06-15	14.70	14.85	14.70	14.82	4400
2001-06-18	14.51	14.67	14.51	14.61	1600
2001-06-19	14.52	14.68	14.15	14.15	11700
2001-06-20	14.31	14.31	14.21	14.25	7400
2001-06-21	14.30	14.40	14.30	14.30	2500
2001-06-22	14.39	14.39	14.20	14.20	10100
2001-06-25	13.98	14.20	13.98	14.20	300
2001-06-26	14.08	14.08	13.95	13.95	67900
2001-06-27	13.80	13.82	13.80	13.81	3000
2001-06-28	13.95	14.65	13.95	14.65	24400
2001-06-29	14.30	14.40	14.07	14.29	6500
2001-07-02	14.36	14.49	14.26	14.26	6500
2001-07-03	14.30	14.30	14.12	14.12	4600
2001-07-05	14.18	14.18	14.12	14.12	1100
2001-07-06	13.76	13.76	13.75	13.75	2900
2001-07-09	13.70	13.70	13.36	13.36	3300
2001-07-10	13.40	13.40	13.25	13.25	10600
2001-07-11	13.05	13.19	13.01	13.14	3900
2001-07-12	13.25	13.53	13.25	13.40	7800
2001-07-13	13.10	13.10	13.00	13.10	2400
2001-07-16	12.95	13.10	12.86	12.91	11800
2001-07-17	12.82	13.00	12.82	13.00	11300
2001-07-18	12.51	12.72	12.51	12.72	2000
2001-07-19	13.00	13.03	12.94	12.94	7100
2001-07-20	12.88	12.88	12.75	12.86	6300
2001-07-23	12.70	12.74	12.54	12.54	2400
2001-07-24	12.70	12.70	12.30	12.30	1200
2001-07-25	12.20	12.78	12.20	12.78	1000
2001-07-26	12.97	12.97	12.97	12.97	400
2001-07-27	12.95	13.18	12.95	13.18	900
2001-07-30	13.00	13.00	12.89	12.89	2900
2001-07-31	13.10	13.12	13.06	13.10	56400
2001-08-01	13.64	13.83	13.60	13.83	16300
2001-08-02	14.00	14.03	13.86	14.03	732700
2001-08-03	14.14	14.14	14.09	14.09	1300
2001-08-06	13.86	13.88	13.67	13.71	9500
2001-08-07	13.79	13.88	13.71	13.82	31700
2001-08-08	13.90	13.98	13.70	13.91	40300
2001-08-09	13.60	13.60	13.32	13.48	3000
2001-08-10	13.40	13.45	13.40	13.45	5200
2001-08-13	13.55	13.89	13.55	13.87	14400
2001-08-14	14.00	14.18	13.90	13.97	7400
2001-08-15	14.09	14.09	14.02	14.02	1100
2001-08-16	14.01	14.23	14.01	14.23	500
2001-08-17	14.13	14.13	13.84	13.84	1200
2001-08-20	13.94	13.94	13.74	13.94	18500
2001-08-21	13.98	13.98	13.61	13.61	36700
2001-08-22	13.73	14.04	13.73	13.94	16300
2001-08-23	13.70	14.00	13.70	13.80	17300
2001-08-24	13.85	13.89	13.85	13.89	1100
2001-08-27	14.30	14.30	13.96	13.96	362100
2001-08-28	13.96	14.04	13.76	14.03	3300
2001-08-29	13.58	13.58	13.58	13.58	1000
2001-08-30	13.57	13.57	13.54	13.54	3300
2001-08-31	13.40	13.40	13.20	13.20	3500
2001-09-04	13.80	13.88	13.40	13.40	69700
2001-09-05	13.44	13.44	13.18	13.43	2900
2001-09-06	13.30	13.35	13.20	13.20	22100
2001-09-07	13.30	13.54	13.20	13.21	4400
2001-09-10	13.55	13.57	13.36	13.53	107300
2001-09-17	11.25	11.66	11.05	11.30	60300
2001-09-18	11.74	11.74	11.53	11.53	7200
2001-09-19	11.75	11.75	11.20	11.56	12600
2001-09-20	11.27	11.30	10.81	10.81	11500
2001-09-21	10.45	10.95	10.32	10.95	13300
2001-09-24	11.10	11.50	11.10	11.49	2900
2001-09-25	11.00	11.14	10.92	10.95	10300
2001-09-26	11.00	11.00	10.91	10.96	3900
2001-09-27	10.97	11.07	10.75	10.85	24600
2001-09-28	11.25	11.29	11.00	11.01	14400
2001-10-01	11.03	11.10	11.03	11.07	4200
2001-10-02	11.12	11.24	11.01	11.13	6100
2001-10-03	11.23	11.50	11.23	11.50	17300
2001-10-04	11.50	11.75	11.43	11.73	15600
2001-10-05	11.66	11.66	11.36	11.59	9200
2001-10-08	11.48	11.67	11.44	11.44	9900
2001-10-09	11.70	11.79	11.61	11.61	43400
2001-10-10	11.64	11.80	11.22	11.80	9600
2001-10-11	12.36	12.36	12.30	12.30	1500
2001-10-12	12.25	12.25	12.25	12.25	400
2001-10-15	12.28	12.28	12.10	12.22	3200
2001-10-16	12.39	12.42	12.39	12.42	1100
2001-10-17	12.40	12.52	12.31	12.31	2700
2001-10-18	12.36	12.43	12.36	12.43	1000
2001-10-19	12.30	12.50	12.27	12.30	10000
2001-10-23	12.50	12.50	12.41	12.41	1500
2001-10-24	12.90	13.09	12.90	13.09	12700
2001-10-25	12.80	13.11	12.77	13.11	8600
2001-10-26	13.00	13.23	13.00	13.23	38000
2001-10-29	13.33	13.33	13.10	13.10	10900
2001-10-30	12.30	12.75	12.30	12.73	7700
2001-10-31	12.85	13.08	12.82	12.82	1400
2001-11-01	13.07	13.53	13.04	13.53	20000
2001-11-02	13.40	13.49	13.40	13.49	3300
2001-11-05	13.70	13.70	13.51	13.69	6200
2001-11-06	13.66	13.70	13.66	13.70	15200
2001-11-07	13.70	13.81	13.66	13.80	3000
2001-11-08	13.90	14.17	13.90	14.05	53700
2001-11-09	14.17	14.34	14.15	14.34	4800
2001-11-12	14.80	14.80	14.40	14.63	18600
2001-11-13	14.75	15.16	14.75	15.03	54100
2001-11-14	15.16	15.45	15.16	15.42	476300
2001-11-15	15.31	15.38	15.20	15.34	417400
2001-11-16	15.34	15.34	15.26	15.27	53100
2001-11-19	15.50	16.01	15.50	15.84	165600
2001-11-20	15.95	15.95	15.26	15.38	8300
2001-11-21	15.55	15.55	15.31	15.46	49900
2001-11-23	16.00	16.59	16.00	16.37	11000
2001-11-26	17.70	17.70	17.21	17.27	42400
2001-11-27	17.32	17.34	16.85	17.18	58400
2001-11-28	16.10	16.14	15.76	15.76	22400
2001-11-29	15.76	15.96	15.76	15.90	4800
2001-11-30	16.20	16.50	16.20	16.26	36000
2001-12-03	16.60	16.64	16.36	16.45	16600
2001-12-04	16.55	16.74	16.55	16.70	391400
2001-12-05	17.80	18.34	17.80	18.33	82300
2001-12-06	18.15	18.15	17.76	17.84	107500
2001-12-07	18.40	18.48	18.21	18.36	41100
2001-12-10	17.25	17.38	17.10	17.38	21700
2001-12-11	17.20	17.45	17.20	17.42	11400
2001-12-12	17.85	17.86	17.65	17.73	19400
2001-12-13	17.70	17.70	17.51	17.67	19100
2001-12-14	16.75	17.24	16.75	17.01	40100
2001-12-17	16.51	16.78	16.51	16.73	75300
2001-12-18	16.56	16.85	16.56	16.85	22000
2001-12-19	16.65	16.65	16.37	16.41	88200
2001-12-20	16.90	16.93	16.71	16.71	466800
2001-12-21	16.47	16.47	16.24	16.46	26600
2001-12-24	16.21	16.34	16.21	16.33	6200
2001-12-26	16.30	16.54	16.30	16.53	2900
2001-12-27	16.60	16.94	16.60	16.89	9400
2001-12-28	17.25	17.39	17.25	17.36	30100
2001-12-31	17.56	17.87	17.50	17.71	15500
2002-01-02	18.67	18.67	18.40	18.43	131500
2002-01-03	18.85	18.85	18.50	18.69	107400
2002-01-04	19.70	19.74	19.41	19.57	126400
2002-01-07	19.20	19.60	19.20	19.32	88200
2002-01-08	18.51	19.07	18.51	18.99	192200
2002-01-09	19.35	19.64	19.30	19.39	44500
2002-01-10	18.85	18.89	18.33	18.64	58000
2002-01-11	18.44	18.60	18.42	18.49	84700
2002-01-14	19.00	19.19	18.96	19.03	107600
2002-01-15	18.70	18.70	18.36	18.55	176500
2002-01-16	18.40	18.40	18.00	18.00	65600
2002-01-17	18.15	18.44	18.15	18.33	34300
2002-01-18	18.25	18.25	18.04	18.10	107100
2002-01-22	18.45	18.49	18.25	18.29	31100
2002-01-23	18.95	18.95	18.70	18.74	60500
2002-01-24	19.41	19.42	19.25	19.34	39100
2002-01-25	19.48	19.89	19.45	19.79	67900
2002-01-28	20.15	20.24	20.05	20.12	37800
2002-01-29	19.66	19.73	19.41	19.43	87800
2002-01-30	19.28	19.42	18.76	19.34	125300
2002-01-31	19.25	19.25	18.98	19.19	71200
2002-02-01	18.80	19.06	18.80	18.97	15600
2002-02-04	18.73	18.77	18.35	18.36	610100
2002-02-05	18.75	18.89	18.75	18.83	42700
2002-02-06	18.90	18.95	18.71	18.90	118500
2002-02-07	18.90	18.90	18.56	18.60	54000
2002-02-08	19.10	19.10	18.83	18.93	15000
2002-02-11	19.25	19.29	19.00	19.18	16000
2002-02-12	19.38	19.38	19.09	19.11	7600
2002-02-13	19.35	19.35	19.11	19.30	14700
2002-02-14	20.80	20.80	20.43	20.55	40400
2002-02-15	20.24	20.24	20.03	20.05	169200
2002-02-19	19.95	20.10	19.86	19.92	67400
2002-02-20	19.95	20.34	19.83	20.15	125700
2002-02-21	20.05	20.30	20.05	20.10	23400
2002-02-22	20.30	20.65	20.20	20.65	115100
2002-02-25	20.64	20.94	20.51	20.94	33500
2002-02-26	21.00	21.04	20.65	20.99	120500
2002-02-27	21.60	21.65	21.21	21.21	31700
2002-02-28	21.35	21.39	21.19	21.28	27800
2002-03-01	21.05	21.80	21.01	21.80	145500
2002-03-04	21.80	22.00	21.56	21.93	120700
2002-03-05	22.20	22.23	21.74	21.74	104500
2002-03-06	21.74	22.10	21.74	21.98	62900
2002-03-07	21.35	21.74	21.35	21.54	48400
2002-03-08	21.59	21.60	21.51	21.51	63100
2002-03-11	21.50	21.63	21.37	21.55	58700
2002-03-12	21.96	22.25	21.87	21.90	55900
2002-03-13	22.10	22.12	21.91	21.91	96800
2002-03-14	22.14	22.29	22.05	22.26	563100
2002-03-15	22.30	22.45	22.11	22.42	153200
2002-03-18	22.68	22.70	22.38	22.44	99600
2002-03-19	22.97	23.19	22.97	23.15	93400
2002-03-20	23.15	23.19	22.30	22.30	181200
2002-03-21	22.85	22.85	22.30	22.40	132200
2002-03-22	22.96	23.04	22.71	22.78	99300
2002-03-25	22.75	22.79	22.25	22.25	399900
2002-03-26	22.70	22.70	22.41	22.59	53100
2002-03-27	23.05	23.35	23.00	23.19	62600
2002-03-28	23.00	23.20	22.90	22.95	192100
2002-04-01	22.80	22.80	22.25	22.56	166100
2002-04-02	23.15	23.35	23.02	23.02	131400
2002-04-03	23.90	23.90	23.10	23.15	65500
2002-04-04	23.11	23.47	23.11	23.29	62000
2002-04-05	23.75	23.75	23.40	23.53	80000
2002-04-08	22.70	22.99	22.45	22.81	172600
2002-04-09	22.50	22.67	21.61	21.92	143500
2002-04-10	21.69	21.69	20.60	21.49	321100
2002-04-11	21.32	21.48	21.10	21.10	265400
2002-04-12	21.58	21.85	21.58	21.75	72800
2002-04-15	22.75	22.80	22.50	22.63	67800
2002-04-16	22.85	23.45	22.85	23.45	162500
2002-04-17	24.40	24.40	24.00	24.20	96100
2002-04-18	24.49	24.60	23.76	24.00	108300
2002-04-19	24.59	24.59	23.80	23.91	176700
2002-04-22	24.35	24.35	23.61	23.66	88000
2002-04-23	24.35	24.39	24.11	24.30	58800
2002-04-24	24.49	24.49	24.05	24.20	357900
2002-04-25	22.70	23.44	22.70	23.35	272200
2002-04-26	23.01	23.29	22.75	23.00	166700
2002-04-29	21.70	21.95	21.55	21.78	243800
2002-04-30	22.00	22.54	22.00	22.54	160900
2002-05-01	22.60	22.60	22.00	22.45	184300
2002-05-02	22.61	22.90	22.61	22.74	52200
2002-05-03	22.51	22.65	22.37	22.50	55800
2002-05-06	21.49	21.60	20.80	21.04	98300
2002-05-07	21.25	21.89	21.25	21.70	159400
2002-05-08	22.65	23.34	22.65	23.34	276400
2002-05-09	22.60	23.09	22.60	22.85	296500
2002-05-10	22.20	22.34	21.70	21.72	116600
2002-05-13	22.30	22.58	22.11	22.15	145100
2002-05-14	22.99	22.99	22.56	22.94	54800
2002-05-15	23.00	23.50	22.98	23.32	87700
2002-05-16	23.20	23.49	23.20	23.30	85900
2002-05-17	23.70	24.37	23.70	24.28	99800
2002-05-20	24.36	24.50	23.68	23.75	53100
2002-05-21	23.26	23.50	22.90	22.91	53000
2002-05-22	23.85	23.85	23.70	23.79	47600
2002-05-23	23.70	23.90	23.50	23.71	92500
2002-05-24	24.00	24.14	23.80	23.89	42000
2002-05-28	24.00	24.20	23.90	24.08	127700
2002-05-29	23.90	23.90	23.66	23.66	45800
2002-05-30	23.50	23.54	23.20	23.36	28900
2002-05-31	23.05	23.13	22.92	23.03	133900
2002-06-03	23.20	23.24	22.58	22.59	62000
2002-06-04	23.46	23.46	23.22	23.43	137900
2002-06-05	23.37	23.72	23.37	23.60	93500
2002-06-06	23.55	23.58	23.01	23.20	34800
2002-06-07	23.19	23.19	22.79	22.93	155800
2002-06-10	23.40	23.50	23.31	23.49	27900
2002-06-11	23.75	24.13	23.41	23.41	151400
2002-06-12	23.75	23.84	23.51	23.84	92300
2002-06-13	23.65	23.83	23.56	23.65	23900
2002-06-14	23.30	23.30	22.91	23.07	40900
2002-06-17	23.13	23.58	23.13	23.54	125700
2002-06-18	23.48	23.74	23.21	23.74	37400
2002-06-19	22.50	22.50	21.82	22.13	292300
2002-06-20	22.15	22.58	22.15	22.35	150700
2002-06-21	22.50	22.60	21.97	22.06	48600
2002-06-24	22.20	22.64	22.20	22.64	154200
2002-06-25	22.20	22.29	21.70	21.85	41700
2002-06-26	20.45	20.99	20.35	20.99	171200
2002-06-27	21.15	21.30	20.77	21.30	240400
2002-06-28	21.84	22.00	21.77	21.89	104600
2002-07-01	21.70	21.70	21.41	21.42	40200
2002-07-02	21.90	21.90	21.03	21.04	260500
2002-07-03	21.69	21.84	21.22	21.57	71600
2002-07-05	22.82	23.44	22.82	23.34	183200
2002-07-08	22.95	23.30	22.72	23.12	122700
2002-07-09	23.75	23.89	23.56	23.61	122400
2002-07-10	23.60	23.72	23.11	23.35	107900
2002-07-11	22.70	23.05	22.41	23.03	118000
2002-07-12	23.60	23.69	23.31	23.32	59100
2002-07-15	23.30	23.78	22.67	23.20	91900
2002-07-16	22.65	23.19	22.50	22.50	160400
2002-07-17	22.75	23.19	22.60	22.85	43300
2002-07-18	22.78	22.99	22.51	22.74	11800
2002-07-19	22.05	22.30	21.85	21.86	92300
2002-07-22	21.68	21.68	20.81	21.00	134600
2002-07-23	22.18	22.18	21.55	21.70	106900
2002-07-24	21.12	22.44	21.00	22.40	179000
2002-07-25	21.27	21.80	20.94	20.94	458300
2002-07-26	20.50	20.50	19.72	20.15	100900
2002-07-29	20.35	21.06	20.00	21.06	145900
2002-07-30	21.00	21.03	20.60	20.94	172200
2002-07-31	20.65	20.75	20.10	20.25	264700
2002-08-01	20.58	20.58	19.91	19.96	59300
2002-08-02	20.00	20.26	19.50	19.65	44200
2002-08-05	19.00	19.50	18.72	18.76	169700
2002-08-06	19.05	19.68	19.05	19.38	68700
2002-08-07	19.40	19.60	19.11	19.60	71400
2002-08-08	19.50	20.14	19.50	20.09	43000
2002-08-09	19.80	19.95	19.56	19.71	48700
2002-08-12	19.90	19.90	19.55	19.62	63900
2002-08-13	20.05	20.29	20.00	20.08	49900
2002-08-14	20.75	21.09	20.51	21.09	27100
2002-08-15	21.20	21.39	20.90	20.91	27400
2002-08-16	20.90	21.05	20.76	20.77	83800
2002-08-19	20.90	21.05	20.71	21.05	18500
2002-08-20	21.11	21.34	21.11	21.16	17500
2002-08-21	21.80	22.05	21.71	21.99	24600
2002-08-22	21.85	21.85	21.51	21.63	37200
2002-08-23	21.50	21.50	21.06	21.06	17400
2002-08-26	21.03	21.22	20.91	21.22	8500
2002-08-27	21.20	21.20	20.71	20.71	5800
2002-08-28	20.71	20.79	20.23	20.35	22700
2002-08-29	20.40	20.60	20.40	20.60	45200
2002-08-30	20.70	21.18	20.70	21.04	12300
2002-09-03	20.85	21.04	20.62	20.84	79600
2002-09-04	20.80	20.96	20.72	20.81	29100
2002-09-05	20.87	20.93	20.52	20.65	25200
2002-09-06	20.60	20.70	20.47	20.65	171200
2002-09-09	20.30	20.35	20.05	20.25	23800
2002-09-10	20.76	20.79	20.67	20.72	38700
2002-09-11	21.25	21.33	20.91	20.97	17400
2002-09-12	21.28	21.28	20.90	20.91	96400
2002-09-13	20.93	20.93	20.50	20.69	25000
2002-09-16	20.20	20.20	19.66	19.99	17900
2002-09-17	20.35	20.41	20.11	20.11	75500
2002-09-18	20.20	20.30	20.01	20.20	17000
2002-09-19	20.00	20.25	20.00	20.00	52600
2002-09-20	19.97	20.20	19.78	19.96	63500
2002-09-23	19.40	19.44	18.65	18.71	33800
2002-09-24	18.67	18.84	18.42	18.52	33300
2002-09-25	18.26	19.08	18.26	18.96	93400
2002-09-26	18.95	19.00	18.75	18.95	77000
2002-09-27	18.50	18.56	18.35	18.35	46700
2002-09-30	17.90	17.90	17.43	17.51	57500
2002-10-01	18.20	18.45	17.98	18.43	35600
2002-10-02	18.20	18.40	17.96	17.96	58000
2002-10-03	17.82	18.25	17.75	17.75	27000
2002-10-04	18.15	18.34	17.58	17.66	39200
2002-10-07	17.50	17.50	17.11	17.13	18600
2002-10-08	17.37	17.64	17.25	17.49	21000
2002-10-09	16.86	16.98	16.53	16.53	44000
2002-10-10	16.00	16.54	15.61	16.42	140800
2002-10-11	16.40	16.83	16.31	16.81	43200
2002-10-14	16.75	16.93	16.71	16.75	55800
2002-10-15	17.60	18.09	17.37	18.08	421500
2002-10-16	17.72	17.79	17.40	17.50	200600
2002-10-17	18.45	18.49	18.15	18.41	61900
2002-10-18	19.02	19.05	18.79	18.81	90200
2002-10-21	18.64	18.83	18.40	18.70	56800
2002-10-22	17.80	18.04	17.76	17.82	11500
2002-10-23	18.46	18.64	18.21	18.49	130500
2002-10-24	18.73	18.73	18.30	18.30	317900
2002-10-25	18.59	18.68	18.18	18.57	21000
2002-10-28	19.68	19.68	19.00	19.01	24100
2002-10-29	19.45	19.45	18.75	19.06	65700
2002-10-30	18.54	18.94	18.53	18.86	48700
2002-10-31	18.73	18.84	18.73	18.84	7800
2002-11-01	18.50	18.71	18.40	18.54	13500
2002-11-04	19.54	19.79	19.54	19.56	71500
2002-11-05	19.16	19.59	19.16	19.59	110300
2002-11-06	19.65	19.66	19.01	19.30	580200
2002-11-07	19.50	19.79	19.32	19.75	684500
2002-11-08	19.81	19.90	19.81	19.90	776900
2002-11-11	19.40	19.60	19.35	19.45	550100
2002-11-12	19.31	19.49	19.21	19.32	34000
2002-11-13	19.53	19.64	19.30	19.47	272600
2002-11-14	19.50	19.50	19.18	19.49	31100
2002-11-15	19.98	19.98	19.76	19.77	15200
2002-11-18	20.03	20.03	19.41	19.41	17500
2002-11-19	19.80	19.80	19.46	19.53	28600
2002-11-20	19.53	19.99	19.53	19.99	397400
2002-11-21	19.83	20.45	19.83	20.21	71300
2002-11-22	20.38	20.74	20.38	20.74	131400
2002-11-25	20.72	20.74	20.61	20.74	41700
2002-11-26	20.53	20.68	20.26	20.26	22000
2002-11-27	20.92	21.39	20.92	21.30	344800
2002-11-29	21.68	21.70	21.20	21.20	136700
2002-12-02	21.66	22.10	21.21	21.32	589600
2002-12-03	21.45	21.45	21.02	21.18	1012400
2002-12-04	20.58	20.79	20.04	20.05	659000
2002-12-05	20.68	20.68	20.11	20.34	186100
2002-12-06	20.10	20.30	20.10	20.30	170100
2002-12-09	20.23	20.25	19.66	19.70	78800
2002-12-10	19.89	20.08	19.65	20.08	112500
2002-12-11	19.90	20.19	19.90	19.94	46300
2002-12-12	20.25	20.46	20.15	20.31	23600
2002-12-13	20.18	20.29	20.10	20.28	260100
2002-12-16	19.72	20.26	19.72	20.26	88700
2002-12-17	20.24	20.40	20.09	20.33	134400
2002-12-18	20.16	20.40	20.00	20.09	43200
2002-12-19	20.10	20.30	20.04	20.11	104900
2002-12-20	20.30	20.39	20.15	20.29	28000
2002-12-23	19.90	20.00	19.55	19.79	26400
2002-12-24	19.45	19.45	19.10	19.20	31700
2002-12-26	18.92	19.15	18.92	19.02	21400
2002-12-27	18.77	18.85	18.01	18.33	60000
2002-12-30	18.00	18.40	17.73	18.38	234400
2002-12-31	18.22	18.54	18.15	18.35	50400
2003-01-02	18.69	18.99	18.46	18.78	32900
2003-01-03	19.50	19.74	19.11	19.65	290800
2003-01-06	19.81	20.19	19.62	20.19	40300
2003-01-07	19.48	19.63	19.10	19.45	81300
2003-01-08	19.35	19.35	19.15	19.15	65300
2003-01-09	18.99	19.15	18.81	19.15	73200
2003-01-10	18.82	18.84	18.45	18.77	94600
2003-01-13	19.06	19.59	19.06	19.38	65500
2003-01-14	19.42	19.73	19.37	19.69	22700
2003-01-15	19.48	19.49	19.08	19.10	157600
2003-01-16	19.21	19.49	19.11	19.32	38300
2003-01-17	18.50	18.85	18.50	18.68	459200
2003-01-21	18.61	18.90	18.50	18.78	63800
2003-01-22	18.60	18.75	18.25	18.40	173600
2003-01-23	18.62	19.01	18.45	19.01	85600
2003-01-24	18.20	18.21	17.80	17.81	259800
2003-01-27	17.80	17.80	17.41	17.50	375700
2003-01-28	17.61	18.24	17.61	18.24	84900
2003-01-29	17.50	17.78	17.32	17.60	177200
2003-01-30	17.98	18.04	17.36	17.36	267600
2003-01-31	17.45	17.63	17.42	17.63	75100
2003-02-03	17.60	18.07	17.60	18.07	69400
2003-02-04	17.71	17.89	17.64	17.66	5300
2003-02-05	17.89	18.19	17.67	17.80	152000
2003-02-06	17.58	17.58	17.15	17.40	117400
2003-02-07	17.20	17.20	16.85	16.97	19000
2003-02-10	17.02	17.31	16.82	16.99	59600
2003-02-11	16.80	16.87	16.51	16.58	101800
2003-02-12	16.92	17.17	16.81	16.92	115800
2003-02-13	16.57	16.80	16.57	16.60	150200
2003-02-14	16.74	17.01	16.62	17.01	10100
2003-02-18	17.56	17.97	17.56	17.61	37300
2003-02-19	17.94	17.94	17.44	17.51	67600
2003-02-20	17.67	17.86	17.67	17.80	6500
2003-02-21	17.89	18.10	17.77	17.89	33800
2003-02-24	18.26	18.26	17.91	17.93	47100
2003-02-25	17.27	17.60	17.26	17.60	92800
2003-02-26	17.25	17.44	17.22	17.24	21800
2003-02-27	17.32	17.40	17.29	17.34	51400
2003-02-28	17.24	17.24	16.81	16.99	61400
2003-03-03	17.22	17.60	17.20	17.36	35800
2003-03-04	17.00	17.00	16.71	16.80	120500
2003-03-05	16.12	16.50	16.12	16.37	84800
2003-03-06	16.00	16.09	15.90	16.00	150000
2003-03-07	15.72	16.00	15.62	15.99	34700
2003-03-10	15.51	15.65	15.42	15.43	41500
2003-03-11	15.11	15.41	15.07	15.07	54600
2003-03-12	15.14	15.30	14.81	15.07	83600
2003-03-13	15.49	15.85	15.24	15.85	37600
2003-03-14	15.51	15.63	15.50	15.53	37800
2003-03-17	14.74	15.39	14.70	15.39	78600
2003-03-18	15.70	15.70	15.27	15.57	34400
2003-03-19	15.36	15.59	15.35	15.59	146700
2003-03-20	16.19	16.50	16.13	16.50	70400
2003-03-21	17.00	17.14	16.68	16.95	66900
2003-03-24	16.16	16.44	15.86	16.05	94300
2003-03-25	15.61	16.23	15.61	15.95	48100
2003-03-26	16.03	16.19	15.92	16.04	29400
2003-03-27	15.51	15.78	15.51	15.77	19700
2003-03-28	15.66	15.79	15.66	15.78	23400
2003-03-31	15.19	15.20	14.86	15.02	61000
2003-04-01	15.02	15.35	15.02	15.26	31500
2003-04-02	15.47	15.63	15.40	15.62	336300
2003-04-03	15.54	15.54	15.11	15.35	338100
2003-04-04	15.52	15.73	15.49	15.69	43300
2003-04-07	16.74	16.74	16.25	16.26	117000
2003-04-08	16.30	16.64	16.14	16.14	98800
2003-04-09	16.08	16.09	15.75	15.80	56500
2003-04-10	16.85	16.85	16.30	16.41	96300
2003-04-11	16.41	16.71	16.41	16.65	199700
2003-04-14	17.18	17.23	17.00	17.18	37600
2003-04-15	17.40	17.60	17.30	17.52	268100
2003-04-16	17.77	18.07	17.70	17.80	36000
2003-04-17	17.70	18.20	17.70	18.00	83200
2003-04-21	18.00	18.20	18.00	18.14	12800
2003-04-22	17.56	17.78	17.26	17.60	50500
2003-04-23	17.39	17.44	17.10	17.35	23000
2003-04-24	17.00	17.00	16.40	16.75	133300
2003-04-25	16.09	16.58	15.89	16.06	184900
2003-04-28	16.06	16.70	16.06	16.61	869100
2003-04-29	17.39	17.42	17.06	17.20	591000
2003-04-30	17.25	17.32	17.14	17.27	66900
2003-05-01	17.25	17.50	17.02	17.29	61600
2003-05-02	17.33	17.49	17.12	17.46	56200
2003-05-05	17.84	17.84	17.27	17.45	70500
2003-05-06	17.61	17.90	17.61	17.87	167900
2003-05-07	17.87	18.43	17.87	18.15	110800
2003-05-08	17.85	18.15	17.70	18.05	131300
2003-05-09	18.43	18.45	18.20	18.40	62500
2003-05-12	18.56	18.99	18.56	18.92	113900
2003-05-13	18.28	18.30	17.95	18.08	141200
2003-05-14	18.08	18.08	17.80	17.80	34700
2003-05-15	18.01	18.34	18.01	18.34	48300
2003-05-16	18.09	18.17	17.81	17.86	32400
2003-05-19	17.51	17.59	17.27	17.30	59200
2003-05-20	17.47	17.72	17.37	17.62	70200
2003-05-21	17.42	17.68	17.42	17.44	37200
2003-05-22	17.46	17.65	17.36	17.65	42100
2003-05-23	17.82	17.89	17.79	17.85	26200
2003-05-27	17.66	18.24	17.66	18.19	82900
2003-05-28	18.48	18.48	18.30	18.33	150800
2003-05-29	18.32	18.56	18.15	18.34	104700
2003-05-30	18.30	18.59	18.20	18.50	205200
2003-06-02	18.99	19.24	18.90	18.91	230200
2003-06-03	18.45	18.70	18.45	18.62	89300
2003-06-04	18.51	19.25	18.51	19.00	52100
2003-06-05	19.00	19.07	18.68	19.07	89500
2003-06-06	19.08	19.30	19.08	19.12	52400
2003-06-09	19.16	19.20	18.75	18.99	46200
2003-06-10	19.07	19.49	19.07	19.48	69700
2003-06-11	19.41	19.60	19.31	19.59	159600
2003-06-12	19.55	19.74	19.55	19.68	48900
2003-06-13	19.99	19.99	19.48	19.52	68900
2003-06-16	19.60	19.98	19.49	19.96	96200
2003-06-17	20.47	20.47	20.05	20.05	97500
2003-06-18	20.33	20.34	20.14	20.33	43000
2003-06-19	20.58	20.68	20.31	20.60	132100
2003-06-20	20.46	20.69	20.38	20.38	56200
2003-06-23	19.85	19.87	19.55	19.80	248900
2003-06-24	19.42	19.89	19.42	19.73	150100
2003-06-25	20.33	20.35	19.90	19.95	153800
2003-06-26	20.05	20.49	20.05	20.48	53200
2003-06-27	20.31	20.33	20.02	20.19	176700
2003-06-30	20.03	20.24	19.96	19.99	64600
2003-07-01	20.04	20.34	20.03	20.20	267900
2003-07-02	20.51	20.90	20.51	20.76	118700
2003-07-03	20.75	20.94	20.51	20.91	62700
2003-07-07	21.30	21.75	21.25	21.25	198700
2003-07-08	21.89	21.99	21.49	21.99	338000
2003-07-09	21.60	21.93	21.55	21.90	142400
2003-07-10	21.75	21.75	21.17	21.27	208300
2003-07-11	21.41	21.84	21.41	21.61	216800
2003-07-14	22.50	22.73	22.00	22.50	886500
2003-07-15	21.71	22.26	21.71	21.81	62100
2003-07-16	22.10	22.24	21.81	22.00	55600
2003-07-17	21.42	21.42	21.10	21.30	493000
2003-07-18	21.10	21.40	21.01	21.40	105700
2003-07-21	21.38	21.38	20.77	20.81	41000
2003-07-22	21.16	21.45	21.16	21.45	280300
2003-07-23	20.96	21.24	20.96	21.13	86700
2003-07-24	21.50	21.75	21.35	21.53	30200
2003-07-25	21.70	22.10	21.62	21.95	69900
2003-07-28	22.12	22.29	21.79	22.00	185000
2003-07-29	22.31	22.31	21.90	22.30	60000
2003-07-30	22.10	22.13	21.84	22.13	62400
2003-07-31	21.67	22.23	21.67	21.70	90500
2003-08-01	22.21	22.21	21.96	22.13	385600
2003-08-04	22.19	22.19	21.84	21.95	252800
2003-08-05	21.86	21.90	21.78	21.78	119500
2003-08-06	21.26	21.69	21.26	21.48	308000
2003-08-07	21.64	21.83	21.51	21.61	112800
2003-08-08	21.79	21.79	21.34	21.34	130000
2003-08-11	21.64	21.68	21.39	21.41	174300
2003-08-12	21.31	21.40	21.05	21.05	57500
2003-08-13	21.79	21.79	21.46	21.48	30500
2003-08-14	22.48	22.48	21.79	22.25	437100
2003-08-15	22.10	22.40	22.10	22.40	16000
2003-08-18	22.27	22.51	22.27	22.50	84500
2003-08-19	22.72	22.72	22.51	22.70	62800
2003-08-20	22.72	22.83	22.53	22.79	169100
2003-08-21	23.58	23.75	23.31	23.65	131200
2003-08-22	23.99	23.99	23.35	23.35	114500
2003-08-25	23.74	23.74	23.12	23.29	32300
2003-08-26	23.01	23.27	22.71	23.27	447300
2003-08-27	23.27	23.27	23.03	23.23	125800
2003-08-28	22.98	23.05	22.75	23.05	38300
2003-08-29	23.21	23.39	23.03	23.39	92800
2003-09-02	23.46	23.75	23.46	23.75	166300
2003-09-03	23.79	23.90	23.55	23.56	141800
2003-09-04	23.59	23.73	23.39	23.69	5300
2003-09-05	23.59	23.59	23.33	23.54	89100
2003-09-08	23.80	23.88	23.63	23.84	35800
2003-09-09	23.80	23.93	23.30	23.30	161900
2003-09-10	24.10	24.10	22.90	23.05	466600
2003-09-11	22.86	23.60	22.86	23.50	93000
2003-09-12	23.60	23.60	22.87	23.02	123400
2003-09-15	23.00	23.00	22.76	22.86	236900
2003-09-16	23.51	23.94	23.47	23.59	72900
2003-09-17	23.86	23.86	23.51	23.51	144500
2003-09-18	23.06	23.69	23.06	23.49	85200
2003-09-19	23.29	23.30	22.75	22.95	154000
2003-09-22	22.58	22.58	21.86	22.01	257000
2003-09-23	22.01	22.49	22.01	22.35	241100
2003-09-24	22.36	22.50	21.89	21.92	302800
2003-09-25	22.10	22.20	21.70	21.79	287100
2003-09-26	21.51	21.74	21.36	21.54	51000
2003-09-29	21.72	21.73	21.39	21.67	60100
2003-09-30	21.71	21.72	21.15	21.35	161000
2003-10-01	21.55	22.29	21.55	22.29	153400
2003-10-02	22.54	22.74	22.40	22.70	195700
2003-10-03	23.14	23.26	22.89	23.21	126400
2003-10-06	23.28	23.31	23.15	23.17	203100
2003-10-07	23.16	23.16	22.70	22.92	83600
2003-10-08	22.86	22.86	22.52	22.55	43900
2003-10-09	23.19	23.49	23.08	23.16	55600
2003-10-10	23.55	23.95	23.55	23.95	57100
2003-10-13	23.99	24.50	23.76	24.39	44700
2003-10-14	24.24	24.30	23.76	23.94	85400
2003-10-15	24.37	24.37	23.31	23.32	89500
2003-10-16	24.29	24.29	23.66	23.66	109800
2003-10-17	24.19	24.19	23.30	23.30	62200
2003-10-20	23.65	23.99	23.55	23.70	76400
2003-10-21	23.99	23.99	23.51	23.93	47100
2003-10-22	23.66	23.89	23.47	23.55	75200
2003-10-23	23.34	23.34	22.85	22.90	107400
2003-10-24	22.95	22.95	22.52	22.53	52500
2003-10-27	22.93	23.50	22.93	23.30	44300
2003-10-28	24.04	24.04	23.43	23.65	122500
2003-10-29	24.08	24.08	23.70	23.99	44200
2003-10-30	24.05	24.48	24.02	24.29	85200
2003-10-31	24.34	24.34	24.01	24.19	56400
2003-11-03	24.55	24.56	24.30	24.32	89300
2003-11-04	24.64	24.64	24.10	24.27	52400
2003-11-05	24.87	24.87	24.51	24.87	154500
2003-11-06	24.01	24.62	24.01	24.25	167800
2003-11-07	24.85	24.94	24.63	24.76	141000
2003-11-10	24.65	24.74	24.56	24.56	36500
2003-11-11	24.38	24.39	24.22	24.38	21000
2003-11-12	25.13	25.13	24.73	24.94	345700
2003-11-13	25.49	25.49	25.21	25.26	141800
2003-11-14	25.25	25.25	24.79	24.98	84100
2003-11-17	23.80	24.44	23.80	24.13	146800
2003-11-18	24.40	24.50	24.19	24.25	160800
2003-11-19	24.02	24.02	23.50	23.75	121300
2003-11-20	23.58	23.58	23.00	23.26	185000
2003-11-21	23.01	23.40	23.01	23.29	13300
2003-11-24	23.00	23.08	22.72	23.08	106900
2003-11-25	23.28	23.44	23.20	23.27	30300
2003-11-26	23.64	23.72	23.35	23.40	70400
2003-11-28	23.79	23.80	23.65	23.67	21700
2003-12-01	24.46	24.83	24.30	24.82	599300
2003-12-02	24.71	24.71	24.44	24.62	317000
2003-12-03	24.79	24.79	24.50	24.51	90200
2003-12-04	24.66	24.66	24.33	24.66	75000
2003-12-05	24.13	24.13	23.76	23.79	174800
2003-12-08	23.51	24.08	23.51	24.07	133800
2003-12-09	24.06	24.06	23.56	23.62	103500
2003-12-10	24.38	24.38	23.95	24.00	52400
2003-12-11	24.24	24.83	24.24	24.73	113700
2003-12-12	24.79	24.88	24.73	24.83	63100
2003-12-15	25.10	25.24	24.87	24.87	257400
2003-12-16	24.84	24.84	24.46	24.74	299600
2003-12-17	24.44	24.64	24.23	24.30	78400
2003-12-18	24.89	24.89	24.51	24.82	111100
2003-12-19	24.88	24.88	24.59	24.65	43900
2003-12-22	24.39	24.66	24.21	24.46	80700
2003-12-23	24.30	24.38	24.15	24.30	48800
2003-12-24	23.99	24.30	23.99	24.25	32800
2003-12-26	23.91	24.30	23.91	24.17	7900
2003-12-29	24.34	24.64	24.31	24.44	84800
2003-12-30	24.99	25.00	24.80	24.94	130600
2003-12-31	24.70	25.05	24.70	25.04	29900
2004-01-02	25.29	26.00	25.29	25.70	597500
2004-01-05	25.54	26.19	25.54	25.85	176400
2004-01-06	25.99	26.05	25.45	25.45	726200
2004-01-07	25.64	25.65	25.01	25.55	306300
2004-01-08	25.75	26.04	25.36	25.74	48300
2004-01-09	26.20	26.49	25.96	26.10	440000
2004-01-12	26.94	26.94	26.50	26.75	400500
2004-01-13	26.75	26.75	26.06	26.20	268100
2004-01-14	26.64	26.74	26.33	26.50	112400
2004-01-15	26.49	26.55	26.15	26.29	68900
2004-01-16	26.39	26.60	26.30	26.42	62700
2004-01-20	27.19	27.20	26.60	26.78	142700
2004-01-21	27.09	27.30	26.81	27.28	347000
2004-01-22	27.29	27.80	27.20	27.77	338100
2004-01-23	27.69	27.72	27.06	27.20	109400
2004-01-26	27.39	27.94	27.14	27.80	220700
2004-01-27	27.34	27.43	26.61	26.79	310400
2004-01-28	27.00	27.49	26.70	26.75	84400
2004-01-29	26.75	26.75	26.28	26.70	838100
2004-01-30	26.84	26.84	26.40	26.58	94400
2004-02-02	27.09	27.09	26.65	26.73	285500
2004-02-03	26.64	26.64	26.21	26.33	281100
2004-02-04	26.10	26.30	26.00	26.01	264000
2004-02-05	26.26	26.49	26.26	26.40	84000
2004-02-06	26.99	27.20	26.80	27.14	80100
2004-02-09	27.37	27.65	27.37	27.44	133600
2004-02-10	27.68	27.83	27.61	27.70	247800
2004-02-11	27.99	28.40	27.81	28.35	294700
2004-02-12	27.98	28.28	27.91	28.04	128200
2004-02-13	28.05	28.40	28.05	28.16	1014900
2004-02-17	28.39	28.50	28.17	28.46	306200
2004-02-18	28.24	28.45	27.80	27.95	282900
2004-02-19	28.09	28.16	27.83	27.88	215700
2004-02-20	27.84	27.84	27.25	27.40	132700
2004-02-23	27.17	27.46	27.06	27.21	77800
2004-02-24	26.94	26.95	26.57	26.87	255500
2004-02-25	27.19	27.38	27.00	27.06	297900
2004-02-26	27.09	27.14	26.86	26.97	109300
2004-02-27	27.69	27.74	27.40	27.62	74600
2004-03-01	27.74	27.99	27.68	27.92	971700
2004-03-02	28.00	28.40	27.95	28.14	499600
2004-03-03	28.09	28.13	27.80	27.95	462700
2004-03-04	28.74	28.74	28.30	28.50	280400
2004-03-05	28.27	28.64	28.06	28.64	129300
2004-03-08	28.29	28.39	27.90	27.95	144300
2004-03-09	27.98	27.98	27.50	27.74	102000
2004-03-10	27.64	27.64	26.85	26.90	170400
2004-03-11	26.96	27.19	26.86	26.88	241800
2004-03-12	26.69	26.69	26.25	26.37	319700
2004-03-15	26.38	26.48	26.02	26.07	175800
2004-03-16	26.49	26.49	26.28	26.45	275200
2004-03-17	27.54	27.54	27.10	27.39	408500
2004-03-18	27.49	27.49	27.02	27.22	269700
2004-03-19	27.84	27.84	27.15	27.15	555100
2004-03-22	27.00	27.00	26.52	26.57	91000
2004-03-23	27.01	27.15	26.82	27.15	46000
2004-03-24	27.29	27.95	26.90	26.95	280900
2004-03-25	26.86	27.34	26.86	27.34	525400
2004-03-26	27.39	27.39	27.15	27.15	95200
2004-03-29	27.95	27.96	27.68	27.81	68400
2004-03-30	27.93	27.94	27.67	27.71	116500
2004-03-31	28.38	28.38	27.96	28.19	122300
2004-04-01	28.30	28.81	28.25	28.58	260300
2004-04-02	28.94	28.94	28.65	28.70	293500
2004-04-05	28.87	29.04	28.62	28.99	289700
2004-04-06	29.04	29.19	29.00	29.19	248500
2004-04-07	29.21	29.39	29.10	29.30	204500
2004-04-08	29.78	29.90	29.57	29.68	226700
2004-04-12	29.88	30.10	29.69	30.05	141000
2004-04-13	29.79	29.84	29.20	29.32	144500
2004-04-14	29.24	29.35	28.89	29.15	98400
2004-04-15	28.51	29.13	28.51	29.07	377100
2004-04-16	28.64	28.70	28.27	28.60	218700
2004-04-19	28.73	28.90	28.60	28.89	369900
2004-04-20	29.34	29.49	28.80	28.99	161800
2004-04-21	29.59	29.59	29.25	29.46	464400
2004-04-22	29.00	29.49	28.91	29.35	285500
2004-04-23	29.59	29.64	29.37	29.64	150500
2004-04-26	29.19	29.24	28.74	28.80	439100
2004-04-27	28.89	28.91	28.61	28.75	138200
2004-04-28	28.29	28.29	27.37	27.44	771500
2004-04-29	26.75	26.85	25.90	26.03	760000
2004-04-30	26.03	26.30	25.38	25.85	748600
2004-05-03	26.01	26.29	25.80	26.17	194000
2004-05-04	26.49	26.50	26.04	26.32	298700
2004-05-05	26.44	26.51	26.20	26.32	222200
2004-05-06	25.51	25.58	25.00	25.25	314000
2004-05-07	25.16	25.25	24.90	24.90	295200
2004-05-10	23.41	23.70	23.26	23.33	753200
2004-05-11	23.78	23.89	23.50	23.79	168500
2004-05-12	24.55	24.57	23.65	24.20	431200
2004-05-13	23.79	23.93	23.53	23.75	264800
2004-05-14	22.65	23.05	22.51	22.94	439200
2004-05-17	21.46	21.90	21.28	21.89	1079400
2004-05-18	22.28	22.60	22.17	22.52	869100
2004-05-19	23.99	23.99	23.35	23.35	931600
2004-05-20	23.44	23.49	23.21	23.47	133100
2004-05-21	24.08	24.09	23.81	23.93	169700
2004-05-24	24.44	24.44	24.00	24.01	315300
2004-05-25	23.89	24.20	23.73	24.18	442700
2004-05-26	24.18	24.39	23.90	24.21	341200
2004-05-27	24.67	24.67	24.50	24.65	135000
2004-05-28	24.89	24.89	24.70	24.85	97900
2004-06-01	24.66	24.98	24.66	24.84	240600
2004-06-02	24.68	24.70	24.20	24.64	831600
2004-06-03	23.26	23.73	23.25	23.49	110100
2004-06-04	23.89	24.00	23.69	23.81	165800
2004-06-07	24.69	24.99	24.52	24.99	230800
2004-06-08	24.85	24.94	24.66	24.89	223900
2004-06-09	24.39	24.40	23.88	23.94	339400
2004-06-10	23.64	23.84	23.61	23.70	124000
2004-06-14	22.48	22.48	22.02	22.20	263700
2004-06-15	22.94	23.05	22.75	23.05	202100
2004-06-16	22.94	22.94	22.51	22.62	276400
2004-06-17	22.87	22.97	22.64	22.76	310800
2004-06-18	22.79	22.80	22.51	22.52	171600
2004-06-21	22.52	22.64	22.49	22.50	400200
2004-06-22	22.55	22.82	22.51	22.80	56700
2004-06-23	22.49	22.83	22.49	22.70	235900
2004-06-24	23.49	23.55	23.35	23.50	291800
2004-06-25	23.90	24.24	23.76	24.06	203800
2004-06-28	23.89	24.12	23.58	23.75	163600
2004-06-29	24.04	24.04	23.75	23.95	159900
2004-06-30	24.29	24.34	24.01	24.34	232700
2004-07-01	23.99	24.05	23.65	23.65	264800
2004-07-02	23.29	23.49	22.95	23.19	225700
2004-07-06	23.18	23.18	22.86	22.90	391600
2004-07-07	23.24	23.25	23.13	23.20	383700
2004-07-08	22.79	22.79	22.48	22.61	107300
2004-07-09	22.85	22.89	22.66	22.89	212700
2004-07-12	22.84	22.85	22.53	22.84	166000
2004-07-13	23.09	23.10	22.91	23.07	161900
2004-07-14	22.49	22.58	22.09	22.20	261500
2004-07-15	22.18	22.19	22.00	22.01	80700
2004-07-16	22.52	22.55	22.25	22.39	109200
2004-07-19	22.84	22.90	22.53	22.61	132800
2004-07-20	22.37	22.54	22.26	22.50	286300
2004-07-21	23.09	23.09	22.21	22.21	567700
2004-07-22	22.26	22.60	22.08	22.54	254500
2004-07-23	22.37	22.37	21.91	21.96	200500
2004-07-26	22.10	22.29	21.85	21.96	61900
2004-07-27	22.05	22.41	22.04	22.30	347000
2004-07-28	22.40	22.56	22.10	22.37	537500
2004-07-29	22.14	22.23	21.85	22.15	351200
2004-07-30	21.86	22.16	21.81	22.05	103800
2004-08-02	21.60	21.85	21.59	21.84	96300
2004-08-03	21.84	21.95	21.65	21.65	142900
2004-08-04	21.85	21.93	21.72	21.91	290700
2004-08-05	22.45	22.45	22.25	22.25	565400
2004-08-06	22.25	22.25	21.85	21.90	198800
2004-08-09	22.52	22.53	22.35	22.41	325300
2004-08-10	22.88	22.99	22.75	22.95	346300
2004-08-11	23.05	23.11	22.67	22.97	383500
2004-08-12	23.20	23.27	22.92	23.05	283800
2004-08-13	23.55	23.58	23.41	23.45	260800
2004-08-16	23.40	23.75	23.40	23.70	149800
2004-08-17	23.39	23.53	23.30	23.45	134800
2004-08-18	23.22	23.88	23.22	23.88	175500
2004-08-19	23.90	24.10	23.75	23.98	273200
2004-08-20	23.98	24.22	23.81	24.21	150400
2004-08-23	24.10	24.15	24.00	24.00	246600
2004-08-24	24.15	24.23	24.00	24.09	70000
2004-08-25	24.30	24.40	24.10	24.40	222000
2004-08-26	24.50	24.65	24.42	24.62	286900
2004-08-27	24.60	24.64	24.30	24.49	143000
2004-08-30	27.07	27.07	24.05	24.05	338000
2004-08-31	24.20	24.37	24.01	24.25	178500
2004-09-01	24.70	24.92	24.50	24.75	461800
2004-09-02	25.05	25.25	24.87	25.09	117300
2004-09-03	25.04	25.09	24.82	25.09	418500
2004-09-07	24.65	24.84	24.55	24.67	366000
2004-09-08	24.55	24.65	24.46	24.49	245700
2004-09-09	24.66	24.90	24.66	24.73	994700
2004-09-10	25.25	25.31	25.10	25.28	408300
2004-09-13	25.85	25.95	25.76	25.76	297000
2004-09-14	25.70	25.85	25.62	25.68	377800
2004-09-15	25.61	25.68	25.45	25.45	262300
2004-09-16	25.76	25.90	25.70	25.85	637500
2004-09-17	25.65	25.70	25.58	25.70	253100
2004-09-20	25.65	25.73	25.62	25.66	176500
2004-09-21	25.71	26.10	25.70	25.94	116900
2004-09-22	25.45	25.45	24.82	24.84	277300
2004-09-23	24.95	25.08	24.79	24.87	55400
2004-09-24	25.10	25.14	24.95	25.13	295600
2004-09-27	24.87	25.00	24.81	24.91	87200
2004-09-28	24.75	25.08	24.74	25.00	188900
2004-09-29	25.05	25.15	24.90	25.09	165500
2004-09-30	24.81	25.11	24.81	25.00	325900
2004-10-01	25.59	25.84	25.51	25.77	226900
2004-10-04	26.45	26.72	26.35	26.50	320100
2004-10-05	26.72	26.75	25.75	25.75	127500
2004-10-06	26.51	26.68	26.41	26.66	220400
2004-10-07	26.58	26.60	26.32	26.44	129000
2004-10-08	26.44	26.47	26.05	26.15	233200
2004-10-11	26.45	26.45	26.26	26.26	112700
2004-10-12	25.50	26.00	25.30	25.60	270700
2004-10-13	25.50	25.65	25.30	25.32	314000
2004-10-14	25.15	25.25	24.90	24.91	420500
2004-10-15	25.00	25.14	24.90	25.04	117800
2004-10-18	25.15	25.47	25.15	25.37	232200
2004-10-19	25.40	25.64	25.30	25.38	128200
2004-10-20	24.95	24.99	24.70	24.95	469600
2004-10-21	24.52	24.80	24.50	24.70	308400
2004-10-22	24.85	24.88	24.40	24.41	122200
2004-10-25	24.30	24.43	24.01	24.39	427500
2004-10-26	24.35	24.73	24.35	24.63	160000
2004-10-27	24.59	25.20	24.40	25.20	775200
2004-10-28	25.25	25.44	24.98	25.25	520800
2004-10-29	25.45	25.66	25.35	25.54	295600
2004-11-01	25.60	25.67	25.41	25.53	273700
2004-11-02	25.75	26.20	25.72	25.93	317200
2004-11-03	26.55	26.67	26.34	26.35	476100
2004-11-04	26.16	26.69	26.16	26.65	596200
2004-11-05	26.70	26.74	26.50	26.50	401900
2004-11-08	26.15	26.29	25.33	26.25	202700
2004-11-09	26.20	26.20	25.90	26.00	525300
2004-11-10	26.30	26.30	26.03	26.08	250200
2004-11-11	26.25	26.60	26.16	26.52	244300
2004-11-12	26.75	27.30	26.75	27.25	228600
2004-11-15	27.45	27.70	27.45	27.68	393100
2004-11-16	27.48	27.54	27.18	27.31	267400
2004-11-17	27.80	28.25	27.80	28.11	421600
2004-11-18	27.85	28.08	27.80	27.98	344100
2004-11-19	27.75	27.79	27.38	27.44	484000
2004-11-22	27.20	27.37	27.11	27.27	443700
2004-11-23	27.50	27.54	27.25	27.40	133500
2004-11-24	27.90	28.00	27.72	27.95	57200
2004-11-26	27.71	28.04	27.71	28.00	111600
2004-11-29	28.11	28.12	27.85	27.95	180000
2004-11-30	28.35	28.59	28.15	28.26	369200
2004-12-01	28.25	28.75	28.22	28.70	643000
2004-12-02	28.85	28.85	28.51	28.70	1020900
2004-12-03	28.70	28.78	28.45	28.55	169800
2004-12-06	28.20	28.45	27.92	28.40	304300
2004-12-07	27.95	27.99	27.50	27.58	306500
2004-12-08	27.58	27.78	27.58	27.62	197000
2004-12-09	27.25	27.55	27.15	27.45	176400
2004-12-10	26.51	26.65	26.40	26.58	267500
2004-12-13	26.60	26.94	26.41	26.76	262300
2004-12-14	26.86	27.09	26.86	27.00	243300
2004-12-15	27.80	27.80	27.46	27.64	226700
2004-12-16	27.94	27.98	27.61	27.75	145700
2004-12-17	27.85	27.85	27.65	27.85	173700
2004-12-20	28.06	28.39	28.05	28.26	3250700
2004-12-21	28.37	28.39	28.16	28.30	251500
2004-12-22	28.39	28.40	28.24	28.24	195000
2004-12-23	28.20	28.33	28.10	28.20	122400
2004-12-27	28.29	28.30	28.05	28.24	120700
2004-12-28	28.25	28.50	28.25	28.48	141300
2004-12-29	28.48	28.57	28.28	28.57	203400
2004-12-30	28.80	29.00	28.80	29.00	102300
2004-12-31	29.34	29.34	29.08	29.25	43400
2005-01-03	29.01	29.20	28.70	28.85	310500
2005-01-04	28.71	28.85	28.05	28.06	338600
2005-01-05	28.65	28.65	28.10	28.25	362600
2005-01-06	28.00	28.05	27.75	27.78	374600
2005-01-07	28.00	28.01	27.66	27.70	216400
2005-01-10	28.09	28.10	27.81	27.91	290900
2005-01-11	28.64	28.64	28.25	28.44	219700
2005-01-12	28.41	28.67	28.32	28.58	244000
2005-01-13	28.80	28.99	28.60	28.85	381800
2005-01-14	29.46	29.85	29.36	29.85	636400
2005-01-18	30.17	30.60	30.01	30.59	328900
2005-01-19	30.20	30.40	29.94	30.00	266200
2005-01-20	30.24	30.24	29.80	29.96	449600
2005-01-21	30.15	30.34	29.95	30.05	197800
2005-01-24	30.59	30.65	30.30	30.35	562300
2005-01-25	30.25	30.43	30.20	30.29	359800
2005-01-26	31.01	31.01	30.62	30.83	435700
2005-01-27	30.62	30.74	30.41	30.74	563500
2005-01-28	30.65	30.74	30.35	30.40	186800
2005-01-31	30.80	31.00	30.75	30.97	315700
2005-02-01	30.79	30.90	30.65	30.90	242100
2005-02-02	30.85	30.85	30.55	30.72	271300
2005-02-03	30.99	30.99	30.72	30.77	218500
2005-02-04	31.09	31.40	30.90	31.40	294400
2005-02-07	31.00	31.75	31.00	31.70	272700
2005-02-08	32.02	32.02	31.63	31.88	282000
2005-02-09	31.94	31.97	31.55	31.65	230600
2005-02-10	31.69	31.69	31.06	31.22	497300
2005-02-11	31.42	31.75	31.26	31.70	229100
2005-02-14	32.12	32.15	32.06	32.11	398200
2005-02-15	32.15	32.52	32.11	32.45	295100
2005-02-16	32.34	32.44	32.20	32.34	269700
2005-02-17	32.40	32.50	32.13	32.20	198000
2005-02-18	32.85	33.00	32.70	32.95	626300
2005-02-22	33.24	33.25	32.75	32.77	635500
2005-02-23	33.14	33.14	32.71	32.98	278700
2005-02-24	33.16	33.60	33.16	33.45	444200
2005-02-25	33.95	34.50	33.60	34.12	401800
2005-02-28	34.50	34.64	34.21	34.33	582100
2005-03-01	34.55	34.80	34.36	34.62	765700
2005-03-02	34.17	34.34	33.83	33.99	741500
2005-03-03	34.20	34.39	34.11	34.25	307200
2005-03-04	34.05	34.54	34.05	34.50	234300
2005-03-07	34.25	34.40	34.11	34.16	342200
2005-03-08	34.05	34.10	33.75	33.85	496400
2005-03-09	33.90	34.15	33.60	33.79	594300
2005-03-10	33.84	33.85	33.35	33.55	352200
2005-03-11	34.35	34.51	34.04	34.15	750600
2005-03-14	34.21	34.49	34.16	34.16	334700
2005-03-15	33.54	33.54	32.83	33.04	891600
2005-03-16	33.05	33.15	32.50	32.75	824900
2005-03-17	32.78	33.10	32.45	32.91	635600
2005-03-18	32.95	33.10	32.71	32.95	447700
2005-03-21	33.00	33.10	32.51	32.62	198700
2005-03-22	32.90	32.99	32.22	32.31	501900
2005-03-23	32.41	32.43	32.06	32.20	1117400
2005-03-24	32.02	32.15	31.76	31.86	451200
2005-03-28	32.55	32.55	32.16	32.25	807600
2005-03-29	31.10	31.85	31.10	31.40	1024700
2005-03-30	32.09	32.09	31.08	31.64	1028200
2005-03-31	31.38	32.15	31.38	31.81	688900
2005-04-01	32.01	33.01	32.01	32.20	802900
2005-04-04	32.00	32.75	32.00	32.52	289100
2005-04-05	32.35	32.80	32.35	32.70	166800
2005-04-06	32.25	33.15	32.12	32.95	364300
2005-04-07	32.40	33.30	32.40	33.30	478200
2005-04-08	32.80	33.30	32.80	33.00	223100
2005-04-11	32.60	33.15	32.60	32.64	320800
2005-04-12	32.75	32.99	32.21	32.90	679800
2005-04-13	33.09	33.09	32.31	32.51	328300
2005-04-14	32.00	32.00	31.20	31.25	735100
2005-04-15	31.25	31.50	30.62	30.84	422300
2005-04-18	30.58	30.79	30.35	30.65	823000
2005-04-19	31.00	31.29	30.88	31.20	425600
2005-04-20	31.50	31.50	30.74	30.77	376600
2005-04-21	31.35	31.73	31.25	31.63	451600
2005-04-22	31.53	31.54	31.00	31.15	322600
2005-04-25	31.65	31.99	31.65	31.85	208800
2005-04-26	31.85	31.85	31.42	31.55	332700
2005-04-27	30.42	31.20	30.42	30.95	1804600
2005-04-28	30.70	30.70	30.16	30.39	480400
2005-04-29	30.60	30.95	30.35	30.84	300300
2005-05-02	30.55	30.89	30.50	30.61	214500
2005-05-03	30.52	30.54	30.35	30.43	293600
2005-05-04	31.09	31.88	31.00	31.80	679700
2005-05-05	31.06	32.25	31.06	31.65	161600
2005-05-06	31.74	31.90	31.60	31.70	144800
2005-05-09	31.45	31.69	31.41	31.69	402100
2005-05-10	31.27	31.43	31.06	31.15	536500
2005-05-11	30.95	31.25	30.76	31.20	336100
2005-05-12	31.94	31.94	30.66	30.66	211600
2005-05-13	30.95	31.13	30.69	30.78	207400
2005-05-16	30.95	31.15	30.81	31.15	157700
2005-05-17	31.10	31.20	30.91	31.18	156300
2005-05-18	31.35	31.86	31.31	31.80	298500
2005-05-19	31.90	32.23	31.89	32.17	512500
2005-05-20	32.15	32.24	31.91	32.08	175500
2005-05-23	32.05	32.29	31.91	32.15	102500
2005-05-24	31.30	32.34	31.30	32.29	499600
2005-05-25	31.95	31.95	31.57	31.75	167300
2005-05-26	31.68	32.12	31.68	32.10	240200
2005-05-27	32.84	32.84	32.20	32.29	130500
2005-05-31	32.25	32.35	32.03	32.15	118600
2005-06-01	32.21	32.50	32.05	32.44	283800
2005-06-02	32.25	32.40	32.14	32.33	285600
2005-06-03	32.36	32.64	32.26	32.35	122100
2005-06-06	32.45	32.64	32.36	32.64	169900
2005-06-07	32.30	32.62	32.30	32.33	184200
2005-06-08	32.50	32.65	32.38	32.50	114500
2005-06-09	32.70	32.88	32.56	32.80	284300
2005-06-10	32.90	32.96	32.66	32.87	210200
2005-06-13	32.99	33.07	32.75	32.77	159200
2005-06-14	32.77	32.80	32.55	32.77	65000
2005-06-15	33.10	33.30	32.87	33.27	411200
2005-06-16	33.30	33.45	33.00	33.30	277500
2005-06-17	33.40	33.49	33.30	33.42	257900
2005-06-20	32.95	32.95	32.65	32.85	251100
2005-06-21	32.75	32.89	32.70	32.79	167500
2005-06-22	33.10	33.10	32.93	33.07	280500
2005-06-23	33.35	33.38	32.90	33.00	323000
2005-06-24	32.85	32.89	32.60	32.68	182200
2005-06-27	32.50	32.55	32.32	32.40	133800
2005-06-28	32.35	32.58	32.18	32.50	417000
2005-06-29	32.20	32.40	32.10	32.25	147900
2005-06-30	32.29	32.40	31.92	32.00	297300
2005-07-01	32.30	32.40	32.25	32.40	344200
2005-07-05	31.75	32.26	31.75	32.09	283300
2005-07-06	31.86	32.13	31.81	31.81	391800
2005-07-07	31.55	31.99	31.55	31.99	218300
2005-07-08	32.10	32.41	32.01	32.35	284600
2005-07-11	33.20	33.45	33.01	33.41	174400
2005-07-12	33.48	33.81	33.44	33.74	327900
2005-07-13	33.62	33.81	33.62	33.70	475200
2005-07-14	34.30	35.00	34.21	34.55	473400
2005-07-15	34.05	34.34	33.96	34.15	312800
2005-07-18	34.15	34.25	34.07	34.15	149400
2005-07-19	34.30	34.80	34.30	34.80	446000
2005-07-20	34.45	34.81	34.37	34.62	197600
2005-07-21	34.70	35.29	34.70	35.20	139500
2005-07-22	35.00	35.21	34.91	35.13	172000
2005-07-25	35.30	35.59	35.25	35.28	381000
2005-07-26	35.29	35.40	35.06	35.25	232300
2005-07-27	35.99	35.99	33.96	35.35	401700
2005-07-28	35.85	36.06	35.69	36.03	353800
2005-07-29	36.15	36.25	35.92	35.99	290300
2005-08-01	36.27	36.55	36.26	36.47	200500
2005-08-02	36.81	36.98	36.64	36.96	220200
2005-08-03	36.80	36.95	36.70	36.75	262700
2005-08-04	42.00	42.00	36.35	36.35	629700
2005-08-05	35.65	35.83	34.71	35.25	575600
2005-08-08	34.74	36.06	34.74	35.60	302000
2005-08-09	35.33	36.54	35.33	36.43	598400
2005-08-10	36.91	36.94	36.40	36.50	372700
2005-08-11	37.05	37.55	37.02	37.30	381900
2005-08-12	37.45	37.47	37.04	37.32	306300
2005-08-15	36.80	37.40	36.11	37.20	307600
2005-08-16	36.50	36.73	36.20	36.20	562100
2005-08-17	36.41	36.74	35.42	36.60	315800
2005-08-18	35.65	35.81	35.33	35.46	419600
2005-08-19	35.33	35.49	35.25	35.43	342800
2005-08-22	36.41	36.78	36.35	36.48	278600
2005-08-23	36.40	36.45	36.00	36.10	338500
2005-08-24	35.80	35.80	34.90	34.95	638600
2005-08-25	35.30	35.60	35.27	35.54	427700
2005-08-26	35.55	35.55	34.67	34.71	719600
2005-08-29	34.40	34.75	34.30	34.71	515600
2005-08-30	35.25	35.25	34.28	34.35	525700
2005-08-31	34.67	35.15	34.56	35.10	562600
2005-09-01	35.70	35.98	35.40	35.91	690600
2005-09-02	35.71	36.70	35.71	36.60	612700
2005-09-06	36.88	37.15	36.67	37.15	354300
2005-09-07	37.40	37.74	37.30	37.70	544500
2005-09-08	37.25	37.69	37.25	37.40	475800
2005-09-09	37.65	38.25	37.60	38.10	335600
2005-09-12	38.60	38.60	37.95	37.95	379300
2005-09-13	37.90	38.15	37.70	37.71	268000
2005-09-14	38.25	38.32	38.02	38.17	327400
2005-09-15	38.48	38.59	38.26	38.55	569600
2005-09-16	38.60	38.79	38.50	38.72	205100
2005-09-19	39.01	39.50	38.74	39.25	1007200
2005-09-20	39.25	39.45	38.71	38.80	610100
2005-09-21	39.10	39.40	39.01	39.11	605300
2005-09-22	39.49	39.55	39.12	39.42	809700
2005-09-23	38.40	38.65	38.20	38.60	563700
2005-09-26	39.55	43.20	38.80	39.25	547600
2005-09-27	38.80	39.30	38.80	39.20	341300
2005-09-28	39.77	39.80	39.50	39.69	538200
2005-09-29	39.60	39.99	39.60	39.70	640300
2005-09-30	39.15	39.96	38.65	39.45	400000
2005-10-03	39.45	39.45	38.95	39.17	526300
2005-10-04	39.80	40.41	39.50	39.58	433000
2005-10-05	39.35	39.40	38.70	38.70	1273000
2005-10-06	38.05	38.17	37.26	37.42	1414000
2005-10-07	38.34	38.46	38.05	38.36	753500
2005-10-10	39.08	39.18	38.51	38.64	487000
2005-10-11	39.60	39.60	39.26	39.38	535300
2005-10-12	38.30	38.50	37.50	37.90	922200
2005-10-13	37.70	37.70	36.50	37.23	981500
2005-10-14	37.05	37.60	36.33	37.55	631200
2005-10-17	36.77	37.50	36.77	37.03	402200
2005-10-18	37.09	37.14	36.40	36.46	202000
2005-10-19	35.80	36.68	35.33	36.46	821600
2005-10-20	36.25	36.30	35.61	35.70	719000
2005-10-21	36.82	37.20	36.70	36.92	776900
2005-10-24	36.95	37.45	36.82	37.41	279400
2005-10-25	37.00	37.07	36.46	36.74	428600
2005-10-26	36.80	37.50	36.80	37.19	942500
2005-10-27	37.02	37.05	36.40	36.45	600500
2005-10-28	35.90	36.60	35.86	36.55	694100
2005-10-31	36.80	37.30	36.70	37.25	448300
2005-11-01	37.90	38.00	37.69	37.95	1422100
2005-11-02	38.50	39.35	38.37	39.17	1759100
2005-11-03	39.05	39.65	38.99	39.24	547400
2005-11-04	38.95	39.21	38.41	38.60	961900
2005-11-07	38.75	38.82	38.36	38.63	467700
2005-11-08	38.30	39.31	38.30	38.61	279200
2005-11-09	39.02	39.25	38.76	39.05	410800
2005-11-10	39.25	39.44	38.85	39.35	425400
2005-11-11	40.00	40.32	39.85	40.21	516300
2005-11-14	40.50	40.58	40.21	40.36	1839200
2005-11-15	40.39	40.40	39.79	39.88	608000
2005-11-16	39.83	40.55	39.83	40.30	317000
2005-11-17	40.60	40.91	40.45	40.74	522300
2005-11-18	40.69	40.95	40.60	40.81	451100
2005-11-21	40.99	40.99	39.80	40.38	579500
2005-11-22	39.50	39.59	38.84	39.54	846900
2005-11-23	40.78	41.18	40.56	41.00	659500
2005-11-25	40.95	41.00	40.77	40.88	265100
2005-11-28	41.00	41.00	40.45	40.50	593000
2005-11-29	40.70	40.76	40.25	40.48	497300
2005-11-30	40.89	41.30	40.60	40.79	513500
2005-12-01	41.40	41.94	40.94	41.85	1484700
2005-12-02	41.70	42.24	41.48	41.53	431500
2005-12-05	41.80	41.83	41.41	41.62	540400
2005-12-06	42.49	42.54	42.10	42.40	602300
2005-12-07	42.70	42.70	42.15	42.20	595600
2005-12-08	42.30	42.55	42.13	42.20	569200
2005-12-09	42.15	42.50	42.05	42.39	464700
2005-12-12	42.85	42.95	42.70	42.85	534100
2005-12-13	43.00	43.41	43.00	43.32	625200
2005-12-14	43.25	43.40	43.15	43.32	321200
2005-12-15	43.25	43.45	43.20	43.20	497900
2005-12-16	42.64	43.02	42.64	42.80	878500
2005-12-19	43.15	43.45	42.95	42.99	477300
2005-12-20	43.20	43.45	43.20	43.31	736800
2005-12-21	43.85	44.35	43.85	44.20	1271000
2005-12-22	44.00	44.20	43.95	44.14	606700
2005-12-23	44.25	44.50	44.20	44.41	507100
2005-12-27	44.59	44.90	44.30	44.49	615800
2005-12-28	44.55	44.87	44.54	44.74	440800
2005-12-29	44.95	45.16	44.76	44.85	678900
2005-12-30	44.79	45.00	44.43	44.75	691600
2006-01-03	45.55	46.60	45.55	46.41	1409000
2006-01-04	46.35	46.60	46.35	46.55	1238900
2006-01-05	46.83	46.83	46.25	46.38	1088500
2006-01-06	47.25	47.45	46.85	47.32	1303300
2006-01-09	47.50	47.56	47.34	47.47	943600
2006-01-10	47.26	47.28	46.52	46.57	876200
2006-01-11	46.25	46.70	46.18	46.70	1545500
2006-01-12	46.85	46.95	46.22	46.36	1233800
2006-01-13	46.90	46.90	46.50	46.69	382000
2006-01-17	45.75	45.95	45.35	45.38	1236300
2006-01-18	43.90	44.60	43.44	44.59	3093300
2006-01-19	44.77	45.62	44.77	45.58	1953900
2006-01-20	44.27	44.30	43.45	43.45	1681200
2006-01-23	43.99	44.35	43.83	44.22	1258200
2006-01-24	45.26	45.80	45.26	45.63	1253600
2006-01-25	46.52	46.57	46.20	46.32	982400
2006-01-26	46.49	47.30	46.49	47.18	1263500
2006-01-27	47.85	48.15	47.61	48.04	1396100
2006-01-30	48.05	48.20	47.13	47.86	653100
2006-01-31	48.25	48.51	48.12	48.21	1129800
2006-02-01	47.75	47.87	47.25	47.50	2225500
2006-02-02	47.18	47.40	46.55	46.63	1687600
2006-02-03	45.35	45.94	45.29	45.65	1376000
2006-02-06	46.50	46.82	46.31	46.76	814100
2006-02-07	46.00	46.03	45.22	45.34	1294700
2006-02-08	45.10	45.67	44.92	45.56	1641800
2006-02-09	45.62	46.05	45.36	45.59	998200
2006-02-10	46.26	46.26	45.00	46.05	1018800
2006-02-13	44.83	45.00	43.90	44.40	1539700
2006-02-14	44.96	46.03	44.96	45.96	989500
2006-02-15	44.69	44.83	44.32	44.82	1880200
2006-02-16	45.00	45.65	44.95	45.55	1622600
2006-02-17	45.45	45.91	45.45	45.73	670900
2006-02-21	46.35	46.59	46.10	46.21	1075200
2006-02-22	46.09	46.14	45.65	46.09	927700
2006-02-23	46.55	46.70	46.35	46.60	551300
2006-02-24	47.00	47.23	46.91	47.11	481000
2006-02-27	47.23	47.60	47.20	47.58	537800
2006-02-28	47.53	47.53	44.83	46.41	1295500
2006-03-01	46.60	47.25	46.60	47.24	698900
2006-03-02	47.00	47.08	46.57	46.86	762500
2006-03-03	45.28	45.93	45.16	45.55	1340800
2006-03-06	45.80	45.95	44.96	45.10	962600
2006-03-07	44.52	44.52	43.01	43.35	3066400
2006-03-08	43.75	44.19	43.20	44.14	1645000
2006-03-09	44.22	44.92	43.64	43.75	1672800
2006-03-10	44.34	44.97	44.31	44.71	557800
2006-03-13	45.19	45.50	45.06	45.15	848900
2006-03-14	44.83	45.85	44.66	45.69	998000
2006-03-15	45.50	45.79	45.30	45.73	821800
2006-03-16	45.50	45.65	45.23	45.30	904600
2006-03-17	45.46	45.92	45.43	45.90	686100
2006-03-20	46.00	47.15	45.99	46.45	967900
2006-03-21	45.05	46.11	45.00	45.45	1097300
2006-03-22	44.65	45.13	44.35	45.13	628200
2006-03-23	45.00	45.10	44.62	44.69	1120100
2006-03-24	44.92	45.09	44.79	44.95	630900
2006-03-27	45.40	45.69	45.23	45.59	793200
2006-03-28	45.80	45.80	45.01	45.02	940100
2006-03-29	45.53	45.84	45.35	45.84	947300
2006-03-30	45.74	46.21	45.70	45.76	1263400
2006-03-31	46.72	46.75	46.50	46.65	737700
2006-04-03	47.50	48.12	47.45	47.64	1838000
2006-04-04	48.45	48.63	47.95	48.45	1539900
2006-04-05	48.51	49.14	48.51	49.12	965500
2006-04-06	49.45	49.48	48.76	49.09	949200
2006-04-07	49.40	49.44	48.55	48.75	748400
2006-04-10	48.67	48.97	48.55	48.72	666000
2006-04-11	48.50	48.50	47.50	47.52	1221300
2006-04-12	47.85	47.85	47.23	47.41	912300
2006-04-13	48.35	48.40	48.01	48.33	759500
2006-04-17	49.49	49.49	49.05	49.21	1303200
2006-04-18	49.40	50.39	49.40	50.30	1098300
2006-04-19	50.49	50.50	50.12	50.39	600900
2006-04-20	50.00	50.44	49.85	50.24	745500
2006-04-21	50.80	50.90	50.29	50.58	595700
2006-04-24	50.50	50.50	49.80	50.11	665100
2006-04-25	50.00	50.27	49.57	49.86	661400
2006-04-26	50.71	51.02	50.67	50.97	1241300
2006-04-27	50.41	50.98	50.21	50.54	799500
2006-04-28	49.96	49.98	49.40	49.60	2302400
2006-05-01	49.72	50.10	49.70	49.90	978800
2006-05-02	50.81	52.90	50.30	50.68	1669500
2006-05-03	50.91	50.91	50.34	50.64	493400
2006-05-04	50.88	51.20	50.65	51.08	525700
2006-05-05	51.30	51.72	51.15	51.50	863100
2006-05-08	52.16	52.29	51.89	52.15	1369500
2006-05-09	51.75	52.07	51.60	51.70	1508900
2006-05-10	51.80	51.88	51.36	51.73	662800
2006-05-11	51.78	51.80	50.60	50.76	1179100
2006-05-12	50.50	50.66	49.76	49.82	1960700
2006-05-15	49.00	49.17	48.42	48.77	1908800
2006-05-16	48.95	49.46	48.06	48.45	1076200
2006-05-17	48.50	48.90	47.20	47.47	2183800
2006-05-18	47.97	48.93	46.91	46.99	2914200
2006-05-19	47.63	48.95	46.41	47.85	3442900
2006-05-22	46.90	46.90	44.45	45.63	3891500
2006-05-23	46.65	47.19	45.85	45.85	1402500
2006-05-24	45.96	46.12	44.73	45.65	2613700
2006-05-25	45.19	46.10	44.70	46.01	1885500
2006-05-26	46.39	46.80	45.80	46.54	1349100
2006-05-30	46.04	46.04	44.37	44.44	1152000
2006-05-31	44.60	45.36	44.55	45.30	1628400
2006-06-01	45.00	45.90	44.56	45.82	1476900
2006-06-02	46.50	46.50	45.55	45.86	1188100
2006-06-05	45.57	45.73	44.25	44.45	854900
2006-06-06	44.53	44.63	43.52	44.30	2214800
2006-06-07	43.81	44.40	43.40	43.59	1857500
2006-06-08	41.27	42.35	41.01	42.28	3736400
2006-06-09	43.60	43.60	41.82	41.99	1679700
2006-06-12	42.36	42.45	41.15	41.40	1311800
2006-06-13	40.81	40.89	39.54	40.06	2971400
2006-06-14	41.08	41.77	40.93	41.68	2562300
2006-06-15	41.94	43.47	41.51	43.20	3224500
2006-06-16	43.43	44.16	42.35	42.93	1108400
2006-06-19	42.70	43.15	41.60	41.99	1561600
2006-06-20	41.58	42.06	41.35	41.58	1075800
2006-06-21	41.60	43.08	41.57	42.50	1467000
2006-06-22	41.65	42.56	41.63	41.95	1531700
2006-06-23	41.98	42.22	41.67	42.05	239500
2006-06-26	42.10	42.25	41.77	42.10	863400
2006-06-27	42.58	42.78	41.55	41.59	1152300
2006-06-28	42.78	42.78	41.70	42.40	1397100
2006-06-29	43.25	44.66	43.14	44.54	1898100
2006-06-30	45.49	45.55	43.58	45.12	888800
2006-07-03	45.38	45.80	45.15	45.80	900800
2006-07-05	44.56	44.60	43.55	44.05	2179200
2006-07-06	43.88	44.48	43.78	44.28	1229400
2006-07-07	44.20	44.30	43.65	43.84	1464500
2006-07-10	44.97	45.18	44.46	44.85	616400
2006-07-11	44.85	45.18	44.36	45.04	662400
2006-07-12	44.78	44.84	44.23	44.50	770000
2006-07-13	43.77	44.19	43.20	43.35	1646700
2006-07-14	43.00	43.19	42.50	42.80	1383400
2006-07-17	42.51	42.65	41.78	42.45	991100
2006-07-18	42.26	42.48	41.61	42.10	1042800
2006-07-19	43.04	43.75	42.12	43.74	2540500
2006-07-20	44.30	44.39	43.12	43.25	986100
2006-07-21	43.62	43.62	42.80	43.00	1043300
2006-07-24	43.85	44.54	43.44	44.30	1389400
2006-07-25	44.44	44.78	44.03	44.25	994500
2006-07-26	44.29	44.70	44.02	44.50	772500
2006-07-27	45.10	45.30	44.80	45.05	900100
2006-07-28	45.25	45.75	45.15	45.60	773900
2006-07-31	45.63	45.63	44.92	45.15	492300
2006-08-01	44.71	44.71	44.00	44.00	1160100
2006-08-02	44.61	44.91	44.45	44.61	1525400
2006-08-03	44.00	44.59	44.00	44.47	551000
2006-08-04	45.21	45.58	44.61	44.77	532900
2006-08-07	44.41	44.60	44.16	44.35	546000
2006-08-08	44.72	44.93	44.43	44.55	1548800
2006-08-09	45.17	45.40	44.76	44.76	1008300
2006-08-10	44.65	44.94	44.52	44.85	357200
2006-08-11	44.25	44.48	43.87	44.00	564700
2006-08-14	44.12	44.50	43.98	44.05	721400
2006-08-15	44.56	44.99	44.43	44.84	662800
2006-08-16	45.05	45.45	45.04	45.18	639200
2006-08-17	45.53	45.89	45.40	45.65	632500
2006-08-18	45.80	46.00	45.51	45.95	800900
2006-08-21	45.74	45.85	45.41	45.47	655900
2006-08-22	45.90	46.07	45.55	45.90	275800
2006-08-23	45.68	45.90	45.14	45.17	358500
2006-08-24	45.12	45.32	44.75	44.85	572500
2006-08-25	45.20	45.37	45.03	45.16	613300
2006-08-28	45.05	45.40	44.93	45.29	897500
2006-08-29	45.75	45.91	45.50	45.90	559400
2006-08-30	45.66	45.84	45.57	45.61	386900
2006-08-31	45.81	45.98	45.68	45.86	420000
2006-09-01	46.04	46.48	45.99	46.48	625100
2006-09-05	46.46	46.77	46.31	46.75	772900
2006-09-06	46.33	46.47	45.87	46.02	752400
2006-09-07	46.02	46.02	45.43	45.87	935600
2006-09-08	46.00	46.19	45.87	46.14	494500
2006-09-11	45.23	45.51	44.85	45.10	973800
2006-09-12	45.30	45.67	45.06	45.67	723000
2006-09-13	45.47	45.59	45.22	45.50	438100
2006-09-14	46.00	46.05	45.73	45.80	1111800
2006-09-15	46.25	46.50	46.07	46.30	596500
2006-09-18	46.77	47.10	46.70	46.85	510300
2006-09-19	47.14	47.15	46.30	46.70	1187700
2006-09-20	47.25	47.69	46.94	47.50	1727000
2006-09-21	47.71	47.78	46.93	47.09	1090200
2006-09-22	46.60	46.69	45.90	46.30	1044800
2006-09-25	46.80	47.14	46.30	47.11	642800
2006-09-26	47.11	47.17	46.39	46.85	815300
2006-09-27	46.84	47.25	46.74	47.15	597100
2006-09-28	47.30	47.48	47.22	47.45	591300
2006-09-29	47.40	47.40	46.25	46.25	2241100
2006-10-02	46.94	47.24	46.76	46.97	564000
2006-10-03	46.85	46.98	46.57	46.89	1180700
2006-10-04	46.31	47.13	46.17	47.13	1477600
2006-10-05	47.03	47.95	47.03	47.79	1352400
2006-10-06	46.73	47.38	45.71	47.30	762400
2006-10-09	45.10	45.59	44.86	45.50	3252800
2006-10-10	45.60	45.80	45.36	45.61	1135500
2006-10-11	45.47	45.57	45.02	45.40	1109500
2006-10-12	45.73	46.34	45.60	46.27	1185700
2006-10-13	46.52	46.68	46.30	46.43	695100
2006-10-16	46.55	47.01	46.52	46.80	947600
2006-10-17	46.29	46.48	45.86	46.42	1429800
2006-10-18	46.60	46.91	46.37	46.55	758100
2006-10-19	46.32	46.50	46.26	46.46	654900
2006-10-20	46.48	46.51	46.22	46.47	567600
2006-10-23	46.20	46.60	46.10	46.58	1563600
2006-10-24	46.73	46.75	46.47	46.62	376200
2006-10-25	46.17	47.08	45.98	47.08	1990500
2006-10-26	47.19	47.47	47.12	47.35	611800
2006-10-27	47.24	47.24	46.68	46.75	789800
2006-10-30	45.86	46.75	45.86	46.61	767100
2006-10-31	47.04	47.30	46.96	47.24	622800
2006-11-01	47.61	47.81	46.93	47.10	922600
2006-11-02	47.51	47.67	47.24	47.57	908900
2006-11-03	48.00	48.00	47.64	47.77	583900
2006-11-06	47.66	48.09	47.46	48.09	1258400
2006-11-07	48.05	48.22	47.85	47.90	698800
2006-11-08	47.80	48.09	47.41	48.03	577900
2006-11-09	48.05	48.76	48.05	48.48	1005500
2006-11-10	48.45	48.65	48.39	48.56	573600
2006-11-13	48.57	49.00	48.50	48.96	483900
2006-11-14	49.32	49.60	49.06	49.42	848500
2006-11-15	49.21	49.36	49.13	49.30	561300
2006-11-16	49.31	49.44	49.10	49.26	490900
2006-11-17	49.01	49.06	48.71	49.06	444300
2006-11-20	49.22	49.22	48.70	48.77	972700
2006-11-21	48.77	49.19	48.74	49.14	369200
2006-11-22	49.73	49.74	49.40	49.69	349800
2006-11-24	49.30	49.56	49.08	49.39	337400
2006-11-27	49.41	49.62	48.59	48.70	1175600
2006-11-28	48.59	48.92	48.50	48.87	1241800
2006-11-29	49.36	49.70	49.35	49.50	1164100
2006-11-30	49.47	49.77	49.26	49.50	1114800
2006-12-01	49.69	49.78	48.77	49.51	1497200
2006-12-04	49.65	50.12	49.60	50.05	1090500
2006-12-05	49.70	50.05	49.60	50.05	818500
2006-12-06	49.58	49.85	49.45	49.66	1009800
2006-12-07	49.84	49.85	49.26	49.42	611100
2006-12-08	48.80	49.08	48.53	48.65	740400
2006-12-11	48.54	48.56	48.26	48.55	285000
2006-12-12	48.21	48.21	47.85	48.08	636200
2006-12-13	48.52	48.58	48.30	48.47	725200
2006-12-14	49.39	50.01	49.39	49.99	746300
2006-12-15	50.13	50.13	49.76	49.89	435100
2006-12-18	50.02	50.28	49.55	49.71	450700
2006-12-19	49.08	49.52	48.95	49.52	673400
2006-12-20	49.81	49.96	49.65	49.73	671900
2006-12-21	49.58	49.66	49.21	49.49	445500
2006-12-22	49.49	49.49	49.05	49.16	564200
2006-12-26	49.18	49.59	49.09	49.57	359700
2006-12-27	49.50	49.85	49.34	49.65	629900
2006-12-28	50.01	50.01	49.35	49.40	884000
2006-12-29	49.31	49.86	49.30	49.40	1219300
2007-01-03	49.07	49.25	48.28	48.73	2059300
2007-01-04	48.32	48.32	47.80	48.19	1806200
2007-01-05	47.40	47.66	46.89	47.03	748600
2007-01-08	46.94	47.30	46.75	47.12	855200
2007-01-09	47.00	47.04	46.35	46.60	975700
2007-01-10	46.01	46.48	45.40	46.45	1425700
2007-01-11	46.70	47.31	46.25	46.81	1791400
2007-01-12	47.36	47.95	47.30	47.86	540900
2007-01-16	48.07	48.15	47.75	48.01	815200
2007-01-17	47.86	47.91	47.60	47.62	812300
2007-01-18	47.98	47.99	47.18	47.35	886800
2007-01-19	46.97	47.53	46.88	47.47	786700
2007-01-22	47.21	47.35	46.80	47.00	1570700
2007-01-23	47.13	47.57	47.01	47.57	1058400
2007-01-24	48.29	48.64	48.08	48.39	1581400
2007-01-25	48.08	48.25	47.22	47.32	917200
2007-01-26	47.31	47.50	46.94	47.49	1065900
2007-01-29	47.68	47.79	46.89	47.04	1038500
2007-01-30	47.24	47.61	47.14	47.44	801600
2007-01-31	46.66	47.55	46.65	47.31	1044700
2007-02-01	48.13	48.65	48.06	48.55	1360600
2007-02-02	49.22	49.39	48.99	49.07	1331300
2007-02-05	49.48	49.48	49.14	49.34	1497300
2007-02-06	49.75	50.03	49.67	50.00	1182100
2007-02-07	49.78	50.10	49.60	49.72	733600
2007-02-08	49.25	49.46	49.15	49.45	1019000
2007-02-09	49.74	49.89	48.98	49.20	1097200
2007-02-12	49.10	49.10	48.77	49.06	1605868
2007-02-13	49.31	49.66	49.23	49.66	1984297
2007-02-14	49.90	50.64	49.87	50.43	2283048
2007-02-15	50.56	50.74	50.42	50.53	483200
2007-02-16	50.50	51.04	50.43	50.92	1385300
2007-02-20	51.55	51.55	50.50	51.05	914100
2007-02-21	51.10	51.22	50.74	51.19	781500
2007-02-22	51.40	51.92	51.19	51.46	1033800
2007-02-23	51.60	51.72	51.12	51.38	643100
2007-02-26	51.64	51.79	51.03	51.30	569573
2007-02-27	49.53	49.62	46.16	48.03	2989100
2007-02-28	48.52	49.60	48.52	48.99	2031400
2007-03-01	47.70	48.57	45.31	48.24	1960965
2007-03-02	47.42	48.78	47.42	47.72	1956500
2007-03-05	46.86	47.90	46.11	47.03	2118500
2007-03-06	48.61	49.45	48.36	49.15	1849600
2007-03-07	48.66	49.09	48.55	48.60	1415500
2007-03-08	48.80	49.88	48.80	49.69	822100
2007-03-09	49.82	50.00	49.12	49.32	795600
2007-03-12	49.84	50.53	49.78	50.32	674500
2007-03-13	49.55	49.95	48.55	48.62	1155800
2007-03-14	48.55	49.35	47.91	49.35	1393700
2007-03-15	49.63	50.03	49.38	49.66	1222200
2007-03-16	49.90	50.02	49.27	49.34	546700
2007-03-19	49.85	50.58	49.85	50.36	767100
2007-03-20	50.28	50.55	50.05	50.41	1235000
2007-03-21	50.42	51.73	50.26	51.69	800300
2007-03-22	51.09	51.12	50.65	50.65	1417509
2007-03-23	50.82	51.00	50.60	50.66	1091500
2007-03-26	50.74	50.74	50.01	50.62	718900
2007-03-27	50.50	50.55	50.05	50.18	970100
2007-03-28	50.00	50.09	49.55	49.75	895500
2007-03-29	50.71	50.93	50.31	50.87	906140
2007-03-30	50.95	50.97	50.35	50.57	926300
2007-04-02	51.18	51.50	50.91	51.35	914100
2007-04-03	51.56	52.16	51.46	52.12	756700
2007-04-04	51.89	54.01	51.89	52.25	1065038
2007-04-05	52.21	52.68	52.21	52.43	475470
2007-04-09	53.01	53.01	52.64	52.74	439530
2007-04-10	52.83	52.90	52.50	52.68	659008
2007-04-11	53.30	53.41	52.51	52.57	1292020
2007-04-12	53.30	53.88	52.77	53.82	989540
2007-04-13	53.57	53.90	53.18	53.78	684947
2007-04-16	53.75	54.18	53.69	54.00	906500
2007-04-17	53.66	53.84	53.47	53.49	1133000
2007-04-18	53.18	54.18	53.18	53.55	952800
2007-04-19	52.70	53.11	52.33	53.07	1049800
2007-04-20	53.74	54.00	53.60	53.89	539000
2007-04-23	53.92	54.04	53.60	53.71	468100
2007-04-24	54.20	54.23	53.68	53.96	1080150
2007-04-25	54.02	54.31	53.78	54.15	991678
2007-04-26	54.09	54.24	53.68	54.01	632220
2007-04-27	54.71	54.71	53.13	53.56	851000
2007-04-30	53.70	53.88	52.94	53.06	966972
2007-05-01	53.10	53.50	52.83	53.50	870258
2007-05-02	53.88	54.73	53.81	54.52	759750
2007-05-03	55.00	55.22	54.55	55.00	1230225
2007-05-04	55.10	55.17	54.62	54.65	899600
2007-05-07	55.31	55.52	55.27	55.41	951650
2007-05-08	55.22	55.40	54.93	55.35	761600
2007-05-09	55.71	56.26	55.62	56.21	783442
2007-05-10	56.26	56.28	54.88	55.00	1438280
2007-05-11	55.75	56.72	55.75	56.40	1521080
2007-05-14	56.17	56.50	55.54	55.85	639620
2007-05-15	55.69	56.21	55.43	55.55	963783
2007-05-16	56.13	56.74	55.99	56.68	2135536
2007-05-17	56.23	56.39	55.94	56.10	1469900
2007-05-18	55.77	56.05	55.70	55.91	607200
2007-05-21	56.40	56.66	56.25	56.30	2075900
2007-05-22	56.93	57.20	56.71	56.87	1467902
2007-05-23	56.96	57.50	56.79	56.80	897990
2007-05-24	57.03	57.08	55.60	55.80	1319197
2007-05-25	56.70	57.07	56.55	56.90	821000
2007-05-29	57.15	57.23	56.58	56.95	965184
2007-05-30	56.10	57.45	56.10	57.45	1260172
2007-05-31	58.24	58.55	58.05	58.10	1051803
2007-06-01	58.97	59.44	58.87	59.25	1843630
2007-06-04	60.00	60.21	59.75	60.05	1174100
2007-06-05	60.05	60.15	59.41	59.80	1082472
2007-06-06	59.95	59.95	58.71	58.96	2161700
2007-06-07	59.11	59.96	58.40	58.70	3122820
2007-06-08	58.70	59.91	58.52	59.90	3330300
2007-06-11	59.55	59.55	58.75	59.29	2602100
2007-06-12	59.44	59.50	58.66	58.78	1450586
2007-06-13	59.27	60.09	59.23	59.91	1441800
2007-06-14	61.00	61.42	60.81	61.27	2250757
2007-06-15	61.51	62.12	61.51	61.90	1121981
2007-06-18	62.52	62.75	61.91	62.18	1488600
2007-06-19	62.00	62.50	61.82	62.35	824900
2007-06-20	62.00	62.14	61.05	61.24	2598838
2007-06-21	61.55	62.26	61.36	62.22	1852939
2007-06-22	60.88	61.29	60.11	60.49	1740939
2007-06-25	60.62	60.89	60.00	60.35	1183900
2007-06-26	60.68	61.13	59.66	59.71	2132788
2007-06-27	59.10	60.43	59.10	60.24	1335293
2007-06-28	60.40	60.95	60.24	60.45	1034300
2007-06-29	60.18	60.65	59.84	60.30	1279600
2007-07-02	61.83	62.49	61.17	62.01	1653770
2007-07-03	62.25	63.10	62.25	62.85	777000
2007-07-05	63.93	64.74	63.36	63.83	1369900
2007-07-06	64.82	65.48	64.47	65.20	1375400
2007-07-09	65.64	65.87	65.40	65.66	1166900
2007-07-10	65.11	65.69	64.60	64.79	2132756
2007-07-11	65.20	65.62	64.94	65.49	1012100
2007-07-12	66.29	67.50	66.29	67.50	1850868
2007-07-13	68.50	68.84	68.35	68.60	1478000
2007-07-16	68.94	68.94	67.50	67.65	1959100
2007-07-17	67.32	67.90	67.32	67.70	1098180
2007-07-18	66.40	67.25	66.15	66.75	1766241
2007-07-19	67.05	67.64	67.05	67.43	1840405
2007-07-20	68.85	68.85	67.04	67.87	1891400
2007-07-23	68.98	69.55	68.89	69.40	953300
2007-07-24	68.66	69.08	67.42	67.95	2365986
2007-07-25	69.29	69.57	68.03	68.95	2378400
2007-07-26	66.60	67.59	64.37	65.40	5792226
2007-07-27	65.00	65.95	64.01	64.15	3948798
2007-07-30	66.40	67.24	65.42	66.60	2660819
2007-07-31	67.97	68.02	65.55	65.97	3521100
2007-08-01	63.85	65.00	62.05	64.40	7331000
2007-08-02	65.52	65.54	63.61	64.33	1432588
2007-08-03	64.40	64.73	61.55	62.03	4440855
2007-08-06	63.40	64.38	62.43	64.35	3284039
2007-08-07	63.45	65.04	63.14	64.56	3225127
2007-08-08	65.06	66.98	65.06	66.21	4711800
2007-08-09	63.60	64.57	62.60	63.00	2527013
2007-08-10	61.05	63.03	60.30	62.15	4246399
2007-08-13	62.88	63.40	62.29	62.30	2208200
2007-08-14	62.09	62.16	59.95	60.40	3131405
2007-08-15	59.84	60.18	57.90	58.47	4009932
2007-08-16	55.48	57.18	52.60	56.28	9503985
2007-08-17	58.00	60.00	57.33	58.50	6054921
2007-08-20	59.43	59.47	57.51	58.64	4042700
2007-08-21	58.22	58.62	57.74	58.18	2425781
2007-08-22	59.80	60.94	59.53	60.76	3502344
2007-08-23	61.16	61.96	59.93	60.87	2954080
2007-08-24	60.82	62.25	60.66	62.14	2325437
2007-08-27	61.67	61.74	60.85	60.85	1484758
2007-08-28	61.84	61.84	59.25	59.55	3056124
2007-08-29	61.52	63.55	61.44	63.12	3396978
2007-08-30	62.35	62.94	61.75	62.40	2401300
2007-08-31	64.18	65.03	63.78	64.10	2892700
2007-09-04	63.76	65.19	63.67	64.70	3421337
2007-09-05	63.60	63.60	62.79	63.20	1827245
2007-09-06	64.35	64.73	63.76	64.36	896933
2007-09-07	63.26	63.44	62.17	62.67	2010998
2007-09-10	62.90	62.97	61.28	62.28	2555037
2007-09-11	62.42	63.78	62.40	63.61	1356394
2007-09-12	62.38	63.37	61.95	62.89	3020117
2007-09-13	64.00	64.82	63.54	64.24	1881536
2007-09-14	64.25	64.89	63.84	64.52	1964918
2007-09-17	64.05	64.33	63.50	64.02	1315396
2007-09-18	63.78	66.67	63.27	66.29	4618651
2007-09-19	68.10	68.17	66.60	67.42	3432709
2007-09-20	66.90	67.27	66.01	66.60	2192300
2007-09-21	67.37	67.83	67.22	67.56	1694104
2007-09-24	68.11	68.40	67.72	68.10	1152000
2007-09-25	67.30	67.48	66.56	67.38	1681201
2007-09-26	67.99	68.45	67.78	68.32	1695145
2007-09-27	68.86	68.90	68.01	68.90	1815275
2007-09-28	68.35	68.93	67.72	68.06	2154700
2007-10-01	68.90	71.29	68.89	70.82	2534900
2007-10-02	71.28	72.30	71.23	71.90	4030213
2007-10-03	71.63	71.67	70.22	70.55	2715681
2007-10-04	70.87	71.24	70.38	70.93	1173625
2007-10-05	71.50	72.50	71.03	71.94	2139282
2007-10-08	70.64	71.43	70.13	71.20	1244637
2007-10-09	71.91	72.21	71.50	72.00	2859413
2007-10-10	71.54	72.44	71.54	72.22	2062684
2007-10-11	73.95	73.99	71.28	72.00	3532606
2007-10-12	72.25	72.33	71.50	72.05	1465150
2007-10-15	70.76	71.88	70.11	70.51	2803500
2007-10-16	68.90	70.09	67.94	68.60	2774743
2007-10-17	69.83	70.16	68.25	69.60	2573647
2007-10-18	69.15	70.74	69.01	70.15	1742907
2007-10-19	68.21	69.25	67.21	67.45	2460363
2007-10-22	65.85	67.68	65.50	67.17	3214804
2007-10-23	68.41	68.77	67.70	68.62	2148700
2007-10-24	67.53	68.18	66.27	67.81	3047400
2007-10-25	69.91	70.12	68.71	69.95	3457500
2007-10-26	71.87	73.41	71.85	73.11	4125020
2007-10-29	73.53	74.34	73.11	74.16	3714400
2007-10-30	72.94	73.05	72.25	72.25	3035800
2007-10-31	73.80	75.05	72.98	74.76	4301300
2007-11-01	72.50	72.61	70.01	71.34	3546900
2007-11-02	71.93	71.94	69.83	71.40	2691700
2007-11-05	69.74	70.95	69.26	70.01	2236825
2007-11-06	72.63	73.85	72.18	73.85	2880675
2007-11-07	72.36	72.54	70.85	70.90	2289334
2007-11-08	70.84	70.90	67.56	69.54	4641983
2007-11-09	68.18	69.88	67.73	68.66	4484272
2007-11-12	67.74	68.15	65.33	65.63	2962701
2007-11-13	67.79	70.16	67.78	69.69	2272625
2007-11-14	70.59	70.95	69.14	69.49	2545017
2007-11-15	68.97	69.04	67.11	67.64	2061700
2007-11-16	68.44	68.44	66.68	67.94	2049919
2007-11-19	66.74	66.74	64.35	64.97	3698450
2007-11-20	63.90	65.91	63.79	65.30	3032970
2007-11-21	62.68	62.89	60.99	61.61	2691742
2007-11-23	62.58	62.94	61.20	62.40	1283692
2007-11-26	64.76	64.76	61.97	62.20	4315402
2007-11-27	63.25	64.88	63.22	64.60	3674507
2007-11-28	64.95	67.05	64.18	66.35	3247951
2007-11-29	65.45	66.25	65.10	65.42	1510410
2007-11-30	67.20	67.40	66.08	66.33	1675962
2007-12-03	65.52	66.85	65.43	65.83	1778105
2007-12-04	66.13	66.62	65.70	65.92	1013122
2007-12-05	67.50	69.00	67.45	68.39	2025810
2007-12-06	68.57	69.48	68.10	69.45	1919353
2007-12-07	68.66	68.66	67.98	68.41	2631391
2007-12-10	67.60	67.94	67.29	67.41	1133195
2007-12-11	67.62	67.90	64.96	64.96	3473600
2007-12-12	68.07	69.19	66.39	67.50	3980251
2007-12-13	66.32	66.89	65.16	66.40	2943400
2007-12-14	65.18	65.49	64.49	64.60	1876304
2007-12-17	63.04	63.25	61.46	61.75	2279413
2007-12-18	63.88	64.10	62.23	63.50	3180673
2007-12-19	63.98	65.31	63.64	64.60	3413466
2007-12-20	63.64	63.90	62.81	63.60	3206578
2007-12-21	65.00	65.72	64.60	65.72	1500606
2007-12-24	66.50	66.90	65.82	66.39	1375980
2007-12-26	65.88	65.93	65.35	65.53	691796
2007-12-27	65.57	65.60	64.71	64.75	2529669
2007-12-28	65.25	65.79	64.89	65.28	1729269
2007-12-31	65.41	65.41	64.53	64.70	1213083
2008-01-02	64.00	64.30	61.44	62.57	4018547
2008-01-03	63.50	64.00	62.12	63.37	3397815
2008-01-04	62.78	62.78	60.46	61.00	4476429
2008-01-07	61.70	62.39	60.73	61.50	2695724
2008-01-08	61.95	62.63	60.68	60.85	2212742
2008-01-09	62.04	62.92	61.23	62.22	3617192
2008-01-10	61.46	63.58	61.00	63.13	4886956
2008-01-11	60.47	61.24	60.00	60.34	2929523
2008-01-14	60.26	61.05	60.25	60.82	4025176
2008-01-15	59.60	59.60	57.64	58.25	4636543
2008-01-16	57.61	58.18	55.78	56.99	6802636
2008-01-17	58.40	58.40	55.91	56.66	4680257
2008-01-18	58.50	58.66	57.00	58.12	3160216
2008-01-22	54.30	57.94	54.30	56.27	5434943
2008-01-23	53.55	56.97	52.50	56.49	5309014
2008-01-24	56.26	57.62	56.10	56.95	3387138
2008-01-25	57.75	59.01	56.28	56.68	2634056
2008-01-28	55.40	56.58	54.72	56.16	2619300
2008-01-29	56.38	56.54	55.58	56.48	1702110
2008-01-30	54.51	56.87	54.19	54.73	3709553
2008-01-31	55.12	57.22	54.99	56.65	4028745
2008-02-01	56.45	58.11	56.32	57.55	2678908
2008-02-04	58.48	58.94	57.80	58.23	2243387
2008-02-05	57.89	58.00	55.62	55.86	3142622
2008-02-06	56.22	56.93	54.86	54.94	3361889
2008-02-07	54.69	56.73	54.27	55.74	2856534
2008-02-08	55.79	56.61	55.23	56.40	3168206
2008-02-11	56.45	56.75	55.32	56.60	2884114
2008-02-12	56.62	57.73	56.30	56.94	4122279
2008-02-13	56.45	56.95	55.61	56.82	3695659
2008-02-14	58.00	58.46	57.03	57.36	4774537
2008-02-15	57.51	57.92	56.73	57.22	1981823
2008-02-19	58.95	59.08	58.16	58.34	2437424
2008-02-20	57.42	58.45	56.86	57.86	3229345
2008-02-21	57.91	58.47	57.13	57.15	3114249
2008-02-22	57.80	57.80	56.22	57.73	3164724
2008-02-25	58.09	59.20	57.48	58.85	2718537
2008-02-26	58.49	59.53	57.91	58.95	2895069
2008-02-27	58.87	59.88	58.58	59.35	3217538
2008-02-28	59.41	59.63	58.76	59.16	2656703
2008-02-29	58.34	58.39	56.60	56.94	3635107
2008-03-03	56.49	56.89	55.90	56.88	4649359
2008-03-04	55.59	56.67	55.10	56.50	4374486
2008-03-05	56.66	57.41	56.31	57.30	4031266
2008-03-06	56.87	56.92	55.55	56.00	2976952
2008-03-07	55.01	56.18	54.46	55.05	2891047
2008-03-10	54.68	54.68	52.78	53.82	5788417
2008-03-11	55.40	56.16	54.80	56.16	3830390
2008-03-12	55.07	55.84	54.72	54.92	1842455
2008-03-13	52.99	54.01	52.40	53.23	5674162
2008-03-14	52.65	52.65	50.05	50.94	4325622
2008-03-17	48.65	50.16	48.47	49.78	5509115
2008-03-18	51.00	52.15	50.81	52.00	5196161
2008-03-19	51.77	52.48	50.77	50.97	4130662
2008-03-20	51.93	52.91	51.34	52.90	3952833
2008-03-24	53.60	55.08	53.60	54.80	3950294
2008-03-25	55.15	55.78	55.15	55.32	4458664
2008-03-26	54.95	55.31	54.45	55.16	2720032
2008-03-27	55.70	55.72	54.81	54.91	1872989
2008-03-28	55.77	55.87	54.99	55.14	2112850
2008-03-31	55.63	56.07	55.47	55.79	3029268
2008-04-01	56.76	58.38	56.76	58.21	5436863
2008-04-02	58.81	59.00	57.99	58.54	2689563
2008-04-03	58.97	59.55	58.36	59.17	3612309
2008-04-04	59.24	59.69	58.71	59.17	1594180
2008-04-07	59.87	60.20	59.04	59.66	2425608
2008-04-08	58.82	59.09	58.50	58.86	2730064
2008-04-09	58.51	59.01	57.91	58.25	2820227
2008-04-10	58.93	59.35	58.39	59.00	2326971
2008-04-11	58.61	59.15	58.09	58.41	1839313
2008-04-14	58.28	58.57	57.99	58.33	1750976
2008-04-15	57.90	58.01	57.41	57.79	1929726
2008-04-16	58.31	58.82	58.23	58.74	3130339
2008-04-17	57.99	58.27	57.55	57.90	2273991
2008-04-18	58.62	59.29	58.50	58.59	3238297
2008-04-21	59.09	59.54	58.72	59.33	1783667
2008-04-22	58.76	58.93	57.99	58.21	2021803
2008-04-23	59.04	60.01	58.93	59.96	2341984
2008-04-24	59.98	60.13	58.86	59.93	1393939
2008-04-25	60.64	60.84	59.97	60.60	1404398
2008-04-28	60.47	60.82	60.12	60.45	1763609
2008-04-29	59.89	59.89	59.00	59.50	1734479
2008-04-30	60.00	60.57	59.66	60.12	1882357
2008-05-01	60.05	61.24	59.86	60.98	1539330
2008-05-02	61.41	61.50	60.71	61.35	1872618
2008-05-05	61.21	61.32	60.80	61.06	2765508
2008-05-06	60.33	61.19	60.00	61.18	2303611
2008-05-07	59.78	60.18	58.65	58.78	3140654
2008-05-08	58.49	59.03	58.31	58.70	1910697
2008-05-09	57.41	57.64	57.10	57.25	2392561
2008-05-12	57.40	58.18	57.26	58.18	1719947
2008-05-13	58.27	58.33	57.53	58.00	1559000
2008-05-14	58.09	58.75	58.03	58.32	1748361
2008-05-15	59.51	60.20	59.20	60.15	3544354
2008-05-16	60.60	60.80	60.12	60.69	4375851
2008-05-19	60.39	60.70	59.85	60.07	2822398
2008-05-20	59.05	59.11	58.14	58.30	4334150
2008-05-21	58.38	58.60	57.22	57.52	3187472
2008-05-22	57.50	58.06	57.45	57.91	2238933
2008-05-23	57.30	57.31	56.44	56.79	1959042
2008-05-27	57.27	57.82	57.00	57.80	1471399
2008-05-28	57.59	57.83	56.87	57.63	1583092
2008-05-29	58.67	59.15	58.23	58.66	2708852
2008-05-30	59.33	59.71	59.20	59.41	1674298
2008-06-02	59.08	59.15	58.01	58.79	1280321
2008-06-03	58.70	59.07	57.96	58.21	3581014
2008-06-04	58.90	58.90	58.16	58.39	2588987
2008-06-05	58.55	59.58	58.35	59.24	1752128
2008-06-06	58.67	58.71	56.83	57.03	3806166
2008-06-09	57.19	57.24	56.00	56.87	2189475
2008-06-10	55.50	56.14	55.35	55.78	3851395
2008-06-11	55.80	56.04	55.06	55.27	1869575
2008-06-12	54.75	55.60	54.53	54.89	5300413
2008-06-13	54.70	55.43	54.43	55.13	1668804
2008-06-16	55.19	55.52	54.70	55.19	1203431
2008-06-17	55.83	56.40	55.47	55.63	2358951
2008-06-18	55.71	56.11	54.96	55.61	4453427
2008-06-19	55.24	55.82	54.95	55.75	1457453
2008-06-20	54.57	54.61	53.51	53.73	3670951
2008-06-23	53.52	53.64	52.98	53.23	1455592
2008-06-24	53.35	53.92	52.94	53.04	1485986
2008-06-25	53.27	54.00	53.01	53.21	2471002
2008-06-26	52.25	52.96	51.73	51.85	4498904
2008-06-27	51.43	51.79	50.88	51.42	2420612
2008-06-30	51.06	51.49	51.00	51.04	1356790
2008-07-01	50.50	50.66	49.62	50.58	3228231
2008-07-02	50.52	50.66	49.12	49.17	2965503
2008-07-03	49.51	49.82	48.68	49.39	3577566
2008-07-07	48.88	49.30	47.90	48.66	3733356
2008-07-08	48.00	49.03	47.80	48.98	4169225
2008-07-09	49.10	49.64	48.10	48.10	3411816
2008-07-10	48.84	49.44	48.50	49.29	2652076
2008-07-11	49.19	50.00	48.74	49.57	2683701
2008-07-14	49.93	49.93	48.83	49.24	1289784
2008-07-15	48.04	48.44	46.86	47.79	3574409
2008-07-16	47.58	49.24	47.41	49.11	3204059
2008-07-17	48.83	49.26	48.39	48.66	2990906
2008-07-18	48.48	48.65	48.07	48.29	2147697
2008-07-21	49.57	49.86	49.11	49.26	1730125
2008-07-22	49.27	50.00	48.88	49.91	1968537
2008-07-23	50.50	51.50	50.45	51.38	4235606
2008-07-24	52.00	52.18	51.00	51.22	4634069
2008-07-25	51.05	51.50	50.90	51.21	1842802
2008-07-28	50.91	51.22	49.97	50.04	1655549
2008-07-29	49.69	51.15	49.62	51.07	2203407
2008-07-30	50.80	51.23	50.33	50.78	2974859
2008-07-31	50.47	50.87	49.98	49.98	1830865
2008-08-01	50.13	50.13	49.04	49.47	2145886
2008-08-04	48.75	49.09	48.29	48.33	3263654
2008-08-05	49.02	49.68	48.79	49.51	2755129
2008-08-06	49.70	50.47	49.70	50.09	3048889
2008-08-07	49.49	49.58	48.49	48.55	2150705
2008-08-08	48.89	49.95	48.76	49.88	1430761
2008-08-11	49.44	50.23	49.33	49.91	1662295
2008-08-12	49.43	49.59	48.81	49.00	1847841
2008-08-13	48.57	48.75	48.04	48.40	4384196
2008-08-14	48.61	49.17	48.30	49.06	1901946
2008-08-15	48.82	49.08	48.58	48.72	679950
2008-08-18	48.24	48.59	47.80	47.92	1737192
2008-08-19	47.01	47.17	46.58	46.91	1629145
2008-08-20	47.37	47.72	47.00	47.70	1085172
2008-08-21	46.34	46.69	46.11	46.52	1987074
2008-08-22	46.20	46.20	45.80	46.12	2566015
2008-08-25	45.20	45.21	44.28	44.48	2729874
2008-08-26	43.99	44.32	43.82	44.07	2049839
2008-08-27	44.24	44.72	44.24	44.50	993104
2008-08-28	44.29	44.42	43.96	44.16	2397467
2008-08-29	43.46	43.70	43.05	43.27	2636580
2008-09-02	41.11	41.20	39.82	40.05	4962589
2008-09-03	40.01	40.45	39.60	39.70	4712771
2008-09-04	40.68	40.68	39.22	39.35	3627304
2008-09-05	39.83	40.55	39.65	40.46	4322876
2008-09-08	43.96	43.96	42.09	43.01	7349379
2008-09-09	42.50	42.87	41.34	41.50	4742241
2008-09-10	43.08	43.44	42.54	43.10	3342807
2008-09-11	41.44	42.58	41.22	42.50	3697041
2008-09-12	42.43	43.62	42.25	43.54	4100594
2008-09-15	41.53	42.33	40.93	41.24	3829626
2008-09-16	38.05	40.42	38.00	39.88	7022812
2008-09-17	40.50	40.50	37.94	38.58	7089264
2008-09-18	39.74	42.30	38.66	41.65	9753607
2008-09-19	50.93	50.93	42.99	43.95	7149514
2008-09-22	42.53	42.85	41.17	41.39	4713147
2008-09-23	41.83	42.23	40.80	41.25	4900547
2008-09-24	41.67	42.06	41.40	41.99	1599437
2008-09-25	42.17	43.88	42.02	43.27	3947912
2008-09-26	41.31	42.10	41.11	41.78	2172517
2008-09-29	39.49	39.49	36.10	37.20	6309094
2008-09-30	39.05	39.81	38.59	39.73	4351116
2008-10-01	38.98	39.61	38.47	39.05	1974589
2008-10-02	37.37	37.41	36.40	36.52	4910357
2008-10-03	36.67	38.19	35.99	36.26	4774547
2008-10-06	35.00	35.00	32.33	33.36	10741478
2008-10-07	33.51	34.02	31.39	31.59	6666344
2008-10-08	29.38	31.52	29.04	29.40	11474164
2008-10-09	30.51	31.15	28.23	28.38	5272057
2008-10-10	29.68	30.54	27.26	30.06	9600260
2008-10-13	33.87	36.84	33.24	36.80	8453297
2008-10-14	37.85	38.04	34.91	36.10	7446022
2008-10-15	33.89	33.92	30.86	31.11	5965311
2008-10-16	29.34	31.15	27.84	31.15	7530788
2008-10-17	28.14	30.64	28.00	29.10	5078581
2008-10-20	30.19	31.00	29.50	30.83	3802901
2008-10-21	29.13	29.25	27.56	27.69	3511284
2008-10-22	25.89	26.14	24.09	24.86	5555904
2008-10-23	23.78	24.90	22.90	24.24	9447174
2008-10-24	20.52	22.10	20.31	21.50	8463503
2008-10-27	21.30	22.00	20.65	20.89	7976442
2008-10-28	23.08	25.25	22.12	25.24	12675545
2008-10-29	23.04	26.17	22.41	24.51	11973400
2008-10-30	28.43	29.97	28.18	29.92	13085378
2008-10-31	29.00	29.08	28.08	28.40	10351495
2008-11-03	29.72	29.72	28.78	29.12	3647245
2008-11-04	30.53	31.42	30.27	30.98	4177399
2008-11-05	30.21	30.44	28.53	28.68	3932663
2008-11-06	26.66	26.88	25.18	25.38	6878359
2008-11-07	27.65	28.40	26.97	28.34	4171544
2008-11-10	28.68	28.81	27.08	27.69	3810114
2008-11-11	26.91	27.31	26.03	26.49	4427602
2008-11-12	26.03	26.25	24.66	24.87	7315468
2008-11-13	25.23	27.45	24.00	27.40	12508017
2008-11-14	25.15	26.03	24.55	24.60	5916236
2008-11-17	24.33	24.90	24.01	24.07	4689139
2008-11-18	23.21	23.63	22.61	23.37	4017268
2008-11-19	22.43	22.91	21.05	21.05	4327808
2008-11-20	20.30	20.83	19.00	19.00	7061501
2008-11-21	21.40	22.60	20.64	22.57	6158630
2008-11-24	21.50	23.20	21.50	22.53	6189924
2008-11-25	22.38	22.38	20.84	21.38	4563265
2008-11-26	22.62	23.61	22.24	23.40	3719301
2008-11-28	23.77	23.98	23.58	23.93	1574259
2008-12-01	22.81	23.19	21.63	21.79	3943186
2008-12-02	22.73	23.44	22.39	23.31	2896750
2008-12-03	22.09	23.45	22.03	23.35	3081346
2008-12-04	22.07	22.68	21.52	21.99	2166474
2008-12-05	22.00	23.30	21.61	23.30	2729453
2008-12-08	24.94	25.65	24.86	25.28	5998976
2008-12-09	24.83	25.59	24.72	25.05	2792617
2008-12-10	26.87	27.13	26.45	27.02	3756260
2008-12-11	27.49	28.01	26.97	27.24	4185190
2008-12-12	26.26	27.14	26.16	26.89	2711912
2008-12-15	27.12	27.39	26.36	26.77	1571340
2008-12-16	27.63	29.32	27.53	28.95	3990559
2008-12-17	28.39	29.04	28.39	28.50	4111523
2008-12-18	29.12	29.64	28.19	28.43	5572889
2008-12-19	29.43	29.67	28.92	29.05	2350480
2008-12-22	28.92	28.95	27.74	27.86	2453659
2008-12-23	27.14	27.61	26.82	26.88	2917951
2008-12-24	27.58	27.83	27.33	27.80	579069
2008-12-26	27.56	27.84	27.27	27.62	1009120
2008-12-29	27.94	28.28	27.58	28.00	1833664
2008-12-30	27.49	27.81	27.17	27.69	4429350
2008-12-31	27.91	28.23	27.60	27.97	2017072
2009-01-02	28.13	29.16	27.97	29.02	2926045
2009-01-05	29.02	29.38	28.61	29.09	2729265
2009-01-06	29.71	30.17	29.50	29.77	2974054
2009-01-07	29.69	30.11	29.34	29.77	3523024
2009-01-08	29.08	29.57	28.82	29.57	2847001
2009-01-09	28.48	28.50	27.49	27.90	2215120
2009-01-12	27.34	27.36	26.42	26.61	2514793
2009-01-13	26.88	27.82	26.88	27.55	2750865
2009-01-14	27.37	27.38	26.52	26.96	2470244
2009-01-15	26.22	26.55	25.05	26.23	3354487
2009-01-16	27.30	27.39	26.02	26.79	1827846
2009-01-20	26.24	26.24	25.19	25.23	3186994
2009-01-21	25.69	26.52	25.18	26.39	2642031
2009-01-22	25.71	25.85	24.85	25.57	1560350
2009-01-23	24.50	25.35	24.36	25.10	2193238
2009-01-26	25.32	25.95	25.03	25.31	2281402
2009-01-27	25.80	26.23	25.53	25.90	2305377
2009-01-28	27.54	28.12	27.27	27.75	5928607
2009-01-29	27.06	27.52	26.54	26.75	8520068
2009-01-30	26.92	27.14	26.19	26.53	10097908
2009-02-02	25.93	26.61	25.91	26.38	1884935
2009-02-03	27.17	27.73	26.85	27.67	5315989
2009-02-04	28.02	28.67	28.01	28.20	4227985
2009-02-05	27.85	28.70	27.42	28.53	5574845
2009-02-06	28.81	29.75	28.48	29.53	2157750
2009-02-09	28.67	29.23	28.44	28.77	2233335
2009-02-10	28.27	28.35	26.58	26.84	4771482
2009-02-11	27.24	27.61	26.99	27.53	2960080
2009-02-12	26.77	27.40	26.41	27.26	3174516
2009-02-13	27.13	28.28	26.97	27.18	1285220
2009-02-17	24.30	24.80	24.30	24.32	3305770
2009-02-18	24.34	24.54	23.96	24.20	4315647
2009-02-19	24.45	24.56	23.70	23.75	3711944
2009-02-20	22.33	22.79	22.01	22.37	6071521
2009-02-23	23.78	24.12	22.41	22.44	5499526
2009-02-24	22.94	23.38	22.35	23.32	4956549
2009-02-25	22.75	23.00	22.10	22.63	6015387
2009-02-26	22.92	22.96	22.10	22.19	12723824
2009-02-27	21.84	22.20	21.51	21.80	5423926
2009-03-02	21.09	21.09	19.93	20.02	9020322
2009-03-03	20.75	21.28	20.48	20.67	6692133
2009-03-04	22.09	22.79	21.88	22.46	7993051
2009-03-05	21.78	22.05	21.19	21.40	6697735
2009-03-06	22.08	22.49	21.46	22.04	4863363
2009-03-09	22.03	22.55	21.67	22.00	3291893
2009-03-10	23.42	24.37	23.02	24.27	4603736
2009-03-11	24.84	25.00	24.21	24.55	6344221
2009-03-12	24.17	25.50	24.14	25.32	7728401
2009-03-13	25.10	25.26	24.44	24.90	4621790
2009-03-16	25.74	26.23	25.52	25.57	4334137
2009-03-17	26.40	27.10	25.57	26.97	5631292
2009-03-18	26.85	28.03	26.25	27.87	6605884
2009-03-19	27.97	28.20	27.15	27.23	6726404
2009-03-20	27.29	27.44	26.66	26.77	4204071
2009-03-23	27.44	29.33	27.44	29.25	4764978
2009-03-24	28.52	29.09	28.20	28.55	4049378
2009-03-25	29.08	29.90	28.77	29.36	4701780
2009-03-26	30.36	30.71	29.93	30.45	4965620
2009-03-27	29.76	29.84	29.32	29.64	3531882
2009-03-30	27.80	27.98	27.11	27.43	5243477
2009-03-31	28.38	28.93	28.19	28.46	3530656
2009-04-01	29.06	29.88	28.95	29.73	4578209
2009-04-02	31.45	32.25	31.00	31.73	5246004
2009-04-03	31.96	31.96	31.11	31.96	4579165
2009-04-06	31.56	31.87	31.04	31.65	3878264
2009-04-07	31.07	31.35	31.00	31.05	4434065
2009-04-08	30.42	31.11	30.40	30.68	7056044
2009-04-09	32.42	32.75	32.35	32.69	3811990
2009-04-13	32.30	32.86	32.10	32.60	3169417
2009-04-14	32.52	32.69	31.98	32.08	5015187
2009-04-15	32.00	32.38	31.70	32.37	2834723
2009-04-16	32.49	32.89	32.09	32.45	3027428
2009-04-17	32.28	32.57	32.05	32.44	2156654
2009-04-20	31.72	31.75	30.71	30.73	3897572
2009-04-21	31.18	32.22	30.84	32.22	3157807
2009-04-22	32.09	32.91	32.05	32.28	3078654
2009-04-23	32.69	33.06	32.37	32.93	3805951
2009-04-24	32.88	33.47	32.67	33.15	5161967
2009-04-27	32.45	32.45	31.80	31.90	3568080
2009-04-28	30.86	31.56	30.71	31.26	3893974
2009-04-29	32.47	33.46	32.29	33.23	4999077
2009-04-30	34.33	34.60	33.92	34.22	4688864
2009-05-01	34.36	34.93	34.03	34.74	2920369
2009-05-04	35.35	36.84	35.28	36.76	5008563
2009-05-05	36.52	36.55	35.94	36.39	5002671
2009-05-06	36.05	36.63	35.74	36.29	5725935
2009-05-07	36.62	36.77	35.00	35.20	4513797
2009-05-08	36.36	37.06	36.25	37.03	3027146
2009-05-11	36.29	36.60	35.91	35.99	3217567
2009-05-12	36.38	36.66	35.81	36.16	3595208
2009-05-13	35.89	35.89	34.95	35.00	4328751
2009-05-14	34.84	35.41	34.67	35.15	3551615
2009-05-15	35.12	35.49	34.58	34.78	3697826
2009-05-18	35.63	36.55	35.63	36.55	5571473
2009-05-19	36.20	37.17	36.20	36.76	4064950
2009-05-20	37.38	37.65	36.85	36.94	3422335
2009-05-21	36.17	36.24	35.59	35.89	3160642
2009-05-22	36.11	36.23	35.80	35.92	1991850
2009-05-26	34.57	35.44	34.32	35.37	4885005
2009-05-27	34.39	34.65	33.69	33.92	7923004
2009-05-28	35.21	35.82	34.83	35.68	4672873
2009-05-29	35.95	36.11	35.53	36.11	3694350
2009-06-01	36.80	37.47	36.75	37.42	4452073
2009-06-02	37.06	37.06	36.43	36.58	4900521
2009-06-03	36.40	36.46	35.23	35.51	5100112
2009-06-04	35.57	35.94	35.18	35.94	3937909
2009-06-05	36.48	36.48	35.46	35.71	2703878
2009-06-08	35.23	35.50	34.85	35.32	2802381
2009-06-09	35.18	35.26	34.66	34.99	2814221
2009-06-10	35.94	36.35	35.50	35.98	4257938
2009-06-11	36.06	37.16	36.06	36.64	3462647
2009-06-12	36.37	36.57	36.08	36.55	1776285
2009-06-15	35.95	35.95	35.04	35.24	4091342
2009-06-16	35.55	35.72	34.82	34.86	2894565
2009-06-17	34.73	35.20	34.46	34.85	3557127
2009-06-18	34.83	35.04	34.41	34.70	3326659
2009-06-19	35.10	35.17	34.63	34.74	3558400
2009-06-22	34.86	34.86	33.83	33.86	5408193
2009-06-23	33.68	33.89	31.67	33.77	3710088
2009-06-24	34.03	34.62	33.82	33.98	3893783
2009-06-25	33.99	35.02	33.90	34.94	3011400
2009-06-26	34.83	35.03	34.68	34.85	2330598
2009-06-29	34.99	35.16	34.72	35.04	2792119
2009-06-30	35.04	35.14	34.41	34.79	4485279
2009-07-01	35.92	36.31	35.84	35.91	4134332
2009-07-02	35.50	35.50	34.80	34.80	3724534
2009-07-06	35.89	36.15	35.64	36.11	4014862
2009-07-07	36.27	36.42	35.52	35.71	3200924
2009-07-08	36.05	36.11	35.11	35.69	4830020
2009-07-09	35.90	36.30	35.75	35.98	2964522
2009-07-10	35.55	35.82	35.26	35.66	2229327
2009-07-13	34.25	35.00	34.00	34.70	4616514
2009-07-14	34.95	35.04	34.58	34.97	2907003
2009-07-15	36.32	37.31	36.12	37.21	6095054
2009-07-16	37.18	37.72	36.93	37.50	2608488
2009-07-17	37.51	37.76	37.29	37.73	2341324
2009-07-20	39.15	39.23	38.75	38.93	3692848
2009-07-21	39.36	39.45	38.72	39.10	3421791
2009-07-22	38.98	39.52	38.75	39.26	2826657
2009-07-23	39.30	40.27	39.16	39.89	3793799
2009-07-24	39.50	39.97	39.21	39.80	2918347
2009-07-27	40.40	40.40	39.76	40.30	3649124
2009-07-28	40.38	40.48	39.76	40.25	3018876
2009-07-29	39.78	40.04	39.53	39.96	2480012
2009-07-30	40.88	41.50	40.88	41.19	4233093
2009-07-31	41.38	41.93	41.38	41.64	3397625
2009-08-03	42.51	42.89	42.33	42.75	3739702
2009-08-04	42.15	42.56	41.93	42.36	2677142
2009-08-05	41.91	42.05	41.34	41.92	3987598
2009-08-06	42.24	42.24	41.25	41.70	4952237
2009-08-07	42.54	42.94	42.30	42.73	3793926
2009-08-10	42.06	42.25	41.57	41.72	2648004
2009-08-11	41.53	41.53	40.58	40.76	3415747
2009-08-12	40.57	41.37	40.57	41.08	2711354
2009-08-13	41.53	41.75	41.18	41.63	3443697
2009-08-14	41.91	42.00	41.20	41.51	3278139
2009-08-17	39.63	39.71	39.15	39.15	4968995
2009-08-18	40.38	40.53	40.12	40.40	2638736
2009-08-19	39.84	40.67	39.84	40.65	2323312
2009-08-20	41.00	41.94	41.00	41.68	2338991
2009-08-21	41.99	42.43	41.84	42.36	2387819
2009-08-24	42.62	42.96	42.43	42.64	2365825
2009-08-25	42.50	42.96	42.26	42.36	2950218
2009-08-26	42.36	42.57	42.17	42.46	2606759
2009-08-27	42.23	42.44	41.70	42.34	4342835
2009-08-28	42.60	42.90	42.09	42.35	2399463
2009-08-31	41.90	41.93	41.48	41.59	2469755
2009-09-01	42.61	43.09	41.70	41.84	5776671
2009-09-02	42.15	42.72	42.10	42.57	6046081
2009-09-03	43.01	43.25	42.52	42.95	3925746
2009-09-04	42.77	43.46	42.71	43.30	2962467
2009-09-08	43.68	44.02	43.52	43.73	3452131
2009-09-09	43.60	44.10	43.57	43.80	4367192
2009-09-10	44.15	44.71	43.80	44.64	2922052
2009-09-11	44.90	45.05	44.57	44.81	2961267
2009-09-14	44.09	44.60	44.09	44.41	3656723
2009-09-15	45.06	45.62	44.84	45.54	4633220
2009-09-16	46.41	46.86	46.07	46.84	3326440
2009-09-17	46.65	46.96	46.35	46.53	2692372
2009-09-18	46.77	46.99	46.62	46.77	4319286
2009-09-21	46.36	46.62	46.18	46.46	2779771
2009-09-22	47.39	47.74	47.35	47.58	3238296
2009-09-23	47.63	48.09	47.18	47.22	4617248
2009-09-24	47.49	47.60	46.22	46.34	5016966
2009-09-25	46.69	46.97	46.48	46.69	3153389
2009-09-28	46.70	47.36	46.40	47.07	2698505
2009-09-29	47.14	47.53	47.03	47.13	3234621
2009-09-30	47.71	47.72	46.75	47.38	4517362
2009-10-01	46.35	46.43	45.23	45.39	5957338
2009-10-02	44.81	45.19	44.41	45.11	4735099
2009-10-05	45.20	46.00	45.11	45.85	3533253
2009-10-06	45.73	46.19	45.61	45.83	4891534
2009-10-07	44.96	45.26	44.80	45.17	3840466
2009-10-08	45.70	45.99	45.46	45.87	3172512
2009-10-09	46.63	46.83	46.45	46.62	3542721
2009-10-12	46.37	46.63	46.21	46.40	2289932
2009-10-13	46.17	46.26	45.88	46.09	3385871
2009-10-14	47.17	47.68	46.99	47.68	3870335
2009-10-15	47.26	47.76	47.22	47.66	4606385
2009-10-16	45.98	46.32	45.75	46.08	5806417
2009-10-19	46.40	47.08	46.31	46.98	2638638
2009-10-20	46.88	46.88	46.12	46.24	4422715
2009-10-21	45.93	46.56	45.72	45.82	3429917
2009-10-22	45.07	45.55	44.68	45.47	3452383
2009-10-23	46.01	46.03	45.20	45.43	3173365
2009-10-26	46.43	46.71	45.60	45.73	3722583
2009-10-27	45.62	45.96	45.19	45.32	2888700
2009-10-28	44.49	44.49	43.38	43.45	4963063
2009-10-29	43.82	45.14	43.82	44.96	3762259
2009-10-30	44.16	44.22	42.63	42.88	5365575
2009-11-02	43.45	43.83	42.55	43.13	7651859
2009-11-03	42.41	43.08	42.27	42.92	6116142
2009-11-04	43.99	44.49	43.90	44.11	4673150
2009-11-05	43.90	44.28	43.68	44.21	2384164
2009-11-06	44.24	44.69	44.10	44.50	3053484
2009-11-09	45.28	46.04	45.22	45.89	2806646
2009-11-10	45.42	45.53	45.14	45.36	1790660
2009-11-11	46.11	46.27	45.59	45.75	3509867
2009-11-12	45.22	45.31	44.51	44.67	2526378
2009-11-13	44.95	45.28	44.67	45.10	2170749
2009-11-16	45.73	46.42	45.72	46.15	3550399
2009-11-17	45.70	45.91	45.44	45.90	1940474
2009-11-18	45.89	46.21	45.80	46.09	2719416
2009-11-19	45.99	46.13	45.50	45.76	3760829
2009-11-20	45.83	46.22	45.75	46.08	2142423
2009-11-23	46.86	47.10	46.81	46.87	5485284
2009-11-24	46.29	46.87	45.91	46.18	3512944
2009-11-25	46.42	46.59	46.32	46.48	1314663
2009-11-27	43.42	44.44	43.21	44.00	5305652
2009-11-30	44.29	44.43	43.82	44.38	6628195
2009-12-01	45.25	45.72	45.21	45.58	3376836
2009-12-02	45.93	46.41	45.83	46.06	3597120
2009-12-03	46.61	46.92	46.22	46.45	4777046
2009-12-04	47.45	47.87	46.77	47.06	7358646
2009-12-07	46.91	47.28	46.80	47.10	4451235
2009-12-08	46.86	46.86	46.10	46.32	5382151
2009-12-09	46.51	46.92	46.38	46.87	3551885
2009-12-10	47.08	47.39	47.03	47.15	3776836
2009-12-11	47.46	47.51	47.20	47.39	2049729
2009-12-14	47.65	47.86	47.50	47.66	1646462
2009-12-15	47.58	47.75	47.41	47.53	1674413
2009-12-16	47.73	47.77	47.42	47.47	2491364
2009-12-17	46.27	46.29	45.77	45.82	2896725
2009-12-18	46.12	46.46	45.79	45.92	3852383
2009-12-21	46.01	46.48	45.80	46.08	2667940
2009-12-22	46.41	46.45	46.02	46.20	4411483
2009-12-23	46.45	46.60	46.15	46.52	2230985
2009-12-24	46.81	47.39	46.81	47.27	967455
2009-12-28	47.62	47.78	47.31	47.50	1625837
2009-12-29	47.59	47.59	47.29	47.34	1375948
2009-12-30	47.77	47.92	47.62	47.62	1437291
2009-12-31	48.08	48.08	47.63	47.64	2117702
2010-01-04	48.84	49.47	48.75	49.35	4952602
2010-01-05	49.32	49.44	49.08	49.37	4520863
2010-01-06	49.84	50.08	49.75	50.08	3232797
2010-01-07	49.16	49.31	49.00	49.06	3455927
2010-01-08	49.49	49.85	49.28	49.78	2722736
2010-01-11	49.95	50.12	49.63	50.09	5167311
2010-01-12	49.69	49.72	49.22	49.40	3389413
2010-01-13	49.28	49.54	49.02	49.48	3780165
2010-01-14	49.55	49.95	49.50	49.78	3153396
2010-01-15	49.92	49.98	49.35	49.40	3096718
2010-01-19	49.91	50.54	49.70	50.42	4468462
2010-01-20	49.78	49.83	49.01	49.48	4177893
2010-01-21	50.04	50.19	48.95	49.00	5137047
2010-01-22	48.66	48.69	47.52	47.61	5999370
2010-01-25	48.26	48.52	47.81	48.07	4114085
2010-01-26	46.88	47.35	46.60	46.85	5340573
2010-01-27	46.20	46.70	45.95	46.52	5332231
2010-01-28	46.99	47.42	46.11	46.27	4809398
2010-01-29	46.16	46.54	45.27	45.44	5428352
2010-02-01	45.83	46.58	45.83	46.53	3459067
2010-02-02	45.96	46.77	45.83	46.69	7431975
2010-02-03	46.86	46.89	46.30	46.48	4706058
2010-02-04	46.04	46.15	44.77	44.82	4999413
2010-02-05	44.11	44.33	43.15	44.28	7786412
2010-02-08	44.28	44.50	43.85	43.90	3232761
2010-02-09	45.02	45.62	44.72	45.17	4211925
2010-02-10	45.27	45.38	44.63	45.09	4958689
2010-02-11	45.58	46.26	45.21	46.15	3411446
2010-02-12	45.25	45.73	45.08	45.69	2372553
2010-02-16	46.32	46.89	46.32	46.60	2962154
2010-02-17	47.42	47.43	47.00	47.26	2618667
2010-02-18	46.85	47.72	46.85	47.56	4178014
2010-02-19	46.64	46.95	46.38	46.54	3907267
2010-02-22	47.29	47.29	46.84	47.03	2892509
2010-02-23	46.87	46.87	45.95	46.09	3891827
2010-02-24	46.30	46.68	46.14	46.37	2238102
2010-02-25	44.95	45.42	44.54	45.40	3831361
2010-02-26	45.45	45.77	45.15	45.56	1931338
2010-03-01	46.17	46.54	46.15	46.23	1937560
2010-03-02	46.88	47.03	46.71	46.77	3035611
2010-03-03	47.24	47.48	47.03	47.06	2272224
2010-03-04	47.04	47.65	46.61	46.86	3013748
2010-03-05	47.79	48.42	47.68	48.40	4251540
2010-03-08	48.76	48.86	48.62	48.72	3156164
2010-03-09	48.54	48.97	48.49	48.82	4163309
2010-03-10	48.85	49.35	48.82	49.24	3259412
2010-03-11	48.84	48.99	48.44	48.95	2975875
2010-03-12	49.27	49.30	48.62	48.68	1648617
2010-03-15	48.40	48.45	47.96	48.33	2107529
2010-03-16	48.15	48.59	48.15	48.58	2332119
2010-03-17	49.37	49.77	49.23	49.43	3466052
2010-03-18	49.25	49.25	48.87	49.09	1482325
2010-03-19	49.39	49.48	48.80	49.25	5464122
2010-03-22	48.61	49.11	48.53	49.01	2938364
2010-03-23	49.20	49.50	49.02	49.40	1795166
2010-03-24	49.01	49.12	48.80	49.03	1976744
2010-03-25	49.44	49.55	48.90	49.04	2554411
2010-03-26	49.69	49.70	48.24	48.74	8585614
2010-03-29	49.54	49.72	49.35	49.68	3532181
2010-03-30	49.83	49.95	49.48	49.91	1781904
2010-03-31	49.63	50.20	49.58	50.00	2725845
2010-04-01	51.06	51.68	51.06	51.61	7533104
2010-04-05	52.13	52.28	51.80	52.12	3062473
2010-04-06	51.89	52.24	51.75	52.15	2806266
2010-04-07	51.90	51.90	51.35	51.65	4169316
2010-04-08	51.71	52.20	51.52	52.07	2285367
2010-04-09	52.11	52.15	51.87	52.05	2443387
2010-04-12	51.31	51.50	51.26	51.38	3322915
2010-04-13	51.12	51.48	51.05	51.32	3072217
2010-04-14	52.37	52.67	52.26	52.56	3541134
2010-04-15	52.58	52.83	52.43	52.68	3121456
2010-04-16	52.22	52.40	51.40	51.66	4415063
2010-04-19	50.66	51.16	50.49	51.07	4423905
2010-04-20	51.63	51.77	51.27	51.70	2802410
2010-04-21	52.32	52.50	51.97	52.36	5311864
2010-04-22	52.03	52.55	51.58	52.47	5724818
2010-04-23	52.26	52.75	52.12	52.74	3527889
2010-04-26	52.82	53.15	52.77	52.90	1511237
2010-04-27	52.20	52.34	50.89	51.03	4446965
2010-04-28	51.58	51.83	51.19	51.73	3090491
2010-04-29	52.09	52.41	51.88	52.40	2268815
2010-04-30	52.64	52.64	51.77	51.85	3240664
2010-05-03	51.46	51.94	51.32	51.74	1951731
2010-05-04	50.78	50.85	49.34	49.63	7149786
2010-05-05	48.71	49.51	48.23	48.68	11298997
2010-05-06	48.45	48.83	44.66	46.74	8704468
2010-05-07	47.31	47.57	45.99	46.89	8827531
2010-05-10	49.80	50.09	49.36	49.89	5545070
2010-05-11	48.52	49.55	48.36	48.97	4893445
2010-05-12	48.79	49.16	48.60	49.08	4279311
2010-05-13	49.58	49.89	49.19	49.35	3079385
2010-05-14	49.01	49.10	48.21	48.69	4607716
2010-05-17	48.21	48.49	47.11	48.05	3435297
2010-05-18	48.00	48.36	46.70	46.74	8230374
2010-05-19	46.22	46.57	45.55	46.27	7086817
2010-05-20	43.07	43.87	42.50	43.30	10102548
2010-05-21	42.22	44.10	42.09	44.10	8322837
2010-05-24	43.79	44.22	43.43	43.52	4321695
2010-05-25	40.80	42.23	40.65	42.20	9843096
2010-05-26	42.85	42.96	41.88	42.09	6979899
2010-05-27	44.15	44.88	43.99	44.81	6373073
2010-05-28	45.14	45.16	43.91	44.00	6119470
2010-06-01	43.63	44.52	43.46	43.49	4581050
2010-06-02	43.74	45.14	43.70	45.07	6190252
2010-06-03	45.91	46.07	45.12	45.48	5272961
2010-06-04	44.85	45.19	44.17	44.33	5801296
2010-06-07	44.35	44.52	43.40	43.51	4811934
2010-06-08	44.37	44.49	43.51	44.39	4684154
2010-06-09	44.18	44.54	43.57	43.90	5654720
2010-06-10	44.61	44.95	44.34	44.78	4292712
2010-06-11	44.55	45.12	44.23	45.11	3289632
2010-06-14	46.14	46.47	45.81	45.93	3168907
2010-06-15	46.20	47.27	45.94	47.12	3102395
2010-06-16	46.79	47.46	46.75	47.19	2795940
2010-06-17	47.37	47.37	46.67	47.01	3159897
2010-06-18	47.64	47.95	47.42	47.92	2646594
2010-06-21	49.27	49.53	48.50	48.89	4674363
2010-06-22	48.75	48.92	47.71	47.89	3652553
2010-06-23	47.81	47.96	47.25	47.71	3492119
2010-06-24	47.71	47.84	47.10	47.39	3183991
2010-06-25	47.24	47.57	46.75	47.40	4386743
2010-06-28	47.37	47.43	47.06	47.17	2119269
2010-06-29	45.67	45.76	44.92	45.07	4751267
2010-06-30	45.29	45.67	44.69	44.71	3450345
2010-07-01	45.07	45.08	44.17	44.91	8168754
2010-07-02	44.52	44.67	43.95	44.25	4363407
2010-07-06	45.47	46.01	45.06	45.45	4538241
2010-07-07	45.20	46.05	44.78	46.03	2852022
2010-07-08	46.58	46.66	46.05	46.50	3135005
2010-07-09	47.22	47.54	47.07	47.45	2507554
2010-07-12	47.38	47.67	47.17	47.54	2475391
2010-07-13	47.60	47.95	47.55	47.87	2792176
2010-07-14	47.99	48.40	47.85	48.36	3152012
2010-07-15	48.25	48.30	47.56	48.19	3064294
2010-07-16	47.34	47.45	46.17	46.37	2801013
2010-07-19	46.85	47.03	46.41	46.96	1945606
2010-07-20	46.75	47.94	46.71	47.81	3755307
2010-07-21	48.06	48.14	47.19	47.45	2103309
2010-07-22	47.83	48.47	47.76	48.33	3199902
2010-07-23	48.33	48.86	48.17	48.85	2252430
2010-07-26	49.03	49.60	48.87	49.56	2391354
2010-07-27	49.77	50.62	49.36	49.41	2918683
2010-07-28	49.14	49.40	48.96	49.06	3142546
2010-07-29	49.39	49.58	48.85	49.00	2598123
2010-07-30	48.80	49.25	48.56	49.05	2303054
2010-08-02	50.44	50.90	50.36	50.63	1969338
2010-08-03	50.66	50.93	50.41	50.83	3251351
2010-08-04	50.88	51.07	50.63	50.87	2448920
2010-08-05	50.35	50.63	50.20	50.60	2076778
2010-08-06	50.35	50.82	50.17	50.66	1903909
2010-08-09	50.94	51.02	50.73	50.83	2097905
2010-08-10	49.79	50.40	49.66	50.13	3350041
2010-08-11	48.45	48.59	48.00	48.08	2981794
2010-08-12	47.26	47.85	47.17	47.85	2528696
2010-08-13	48.17	48.43	48.00	48.28	1976178
2010-08-16	47.94	48.48	47.87	48.36	1463109
2010-08-17	49.31	49.60	49.18	49.24	1709758
2010-08-18	49.33	49.65	49.17	49.41	1357621
2010-08-19	49.88	50.06	49.19	49.49	2627306
2010-08-20	49.20	49.28	48.90	49.25	1494495
2010-08-23	49.29	49.43	48.82	48.96	1866480
2010-08-24	48.46	48.46	47.82	48.28	2628877
2010-08-25	47.31	47.78	47.02	47.59	2706529
2010-08-26	47.70	48.04	47.28	47.34	2557039
2010-08-27	47.75	48.10	47.10	48.00	2084526
2010-08-30	48.30	48.55	47.89	47.92	2322038
2010-08-31	47.68	48.04	47.44	47.79	2784761
2010-09-01	48.98	49.84	48.98	49.64	3368996
2010-09-02	49.36	49.68	49.19	49.66	1854982
2010-09-03	49.69	50.23	49.61	50.09	1969119
2010-09-07	49.57	52.50	49.46	49.55	2011534
2010-09-08	49.79	50.22	49.69	49.99	1437185
2010-09-09	50.59	50.79	50.40	50.49	2896244
2010-09-10	50.64	51.06	50.59	50.92	1546444
2010-09-13	51.45	51.72	51.45	51.61	1620397
2010-09-14	51.28	51.81	51.04	51.57	2287416
2010-09-15	51.45	51.84	51.31	51.79	1897873
2010-09-16	51.08	51.33	51.00	51.23	2384572
2010-09-17	51.44	51.66	51.25	51.38	2224518
2010-09-20	51.82	52.36	51.70	52.25	2209332
2010-09-21	52.14	52.43	51.86	52.37	2567227
2010-09-22	52.29	52.54	52.14	52.41	2260792
2010-09-23	51.93	52.24	51.71	51.80	4005520
2010-09-24	52.36	52.91	52.26	52.77	3304780
2010-09-27	52.81	52.94	52.68	52.68	2249894
2010-09-28	52.67	52.91	52.26	52.89	2878777
2010-09-29	53.17	53.38	52.70	53.15	2460642
2010-09-30	53.58	53.82	53.17	53.49	4269233
2010-10-01	54.20	54.65	54.19	54.44	4069189
2010-10-04	54.32	54.59	54.17	54.57	2670648
2010-10-05	54.49	55.18	54.43	55.16	3366711
2010-10-06	55.41	56.04	55.16	55.97	5099504
2010-10-07	55.89	55.89	55.17	55.47	2510851
2010-10-08	55.23	55.86	55.12	55.68	2722055
2010-10-11	55.04	55.24	54.83	55.16	1783009
2010-10-12	54.15	54.48	53.74	54.32	4600883
2010-10-13	54.78	55.27	54.72	54.99	3793612
2010-10-14	55.31	55.70	55.23	55.41	3185624
2010-10-15	55.86	56.00	55.31	55.64	2971477
2010-10-18	54.52	56.00	54.44	56.00	3666191
2010-10-19	52.92	53.27	52.54	52.81	5693352
2010-10-20	53.64	54.32	53.51	53.98	4356055
2010-10-21	54.34	54.43	53.66	53.98	3756616
2010-10-22	54.75	54.81	54.54	54.70	2660546
2010-10-25	55.50	56.05	55.50	55.64	2101285
2010-10-26	55.25	55.55	55.16	55.48	1855330
2010-10-27	54.67	54.78	54.09	54.50	2326494
2010-10-28	55.34	55.41	54.91	55.04	2252812
2010-10-29	54.16	54.41	53.98	54.39	2249193
2010-11-01	55.46	55.71	55.04	55.35	2154662
2010-11-02	56.03	56.20	55.89	56.00	1606283
2010-11-03	56.63	56.90	56.04	56.79	2874997
2010-11-04	57.47	57.88	57.42	57.79	2871404
2010-11-05	57.26	57.49	57.04	57.44	2939572
2010-11-08	56.98	57.14	56.70	57.13	1718102
2010-11-09	57.44	57.60	56.54	56.75	2462878
2010-11-10	57.83	57.85	57.10	57.63	3361530
2010-11-11	57.06	57.30	56.86	57.30	2217387
2010-11-12	55.91	56.08	55.25	55.46	3550597
2010-11-15	55.59	55.77	55.37	55.47	2075130
2010-11-16	55.25	55.29	54.00	54.19	4422710
2010-11-17	54.42	54.79	54.37	54.47	2581428
2010-11-18	56.15	56.34	55.95	56.08	2730439
2010-11-19	56.24	56.60	55.91	56.52	2411497
2010-11-22	56.51	56.66	55.97	56.57	2316976
2010-11-23	53.45	53.75	53.17	53.50	8147927
2010-11-24	55.35	55.70	55.17	55.41	5459166
2010-11-26	53.57	54.12	53.50	53.51	2752187
2010-11-29	53.68	53.87	53.34	53.70	3547977
2010-11-30	53.73	54.25	53.62	53.97	2748092
2010-12-01	55.50	55.82	55.31	55.63	2782315
2010-12-02	55.95	56.64	55.88	56.57	2692630
2010-12-03	56.85	57.47	56.85	57.31	2635499
2010-12-06	56.99	57.29	56.85	57.19	2715894
2010-12-07	57.80	57.89	57.26	57.35	1928125
2010-12-08	56.96	57.08	56.55	57.08	2164255
2010-12-09	57.75	57.99	57.58	57.92	2419408
2010-12-10	57.79	58.06	57.59	57.95	1399921
2010-12-13	58.04	58.40	58.04	58.22	1533239
2010-12-14	58.40	58.68	58.37	58.63	1871900
2010-12-15	58.03	58.06	57.32	57.55	2455615
2010-12-16	57.58	58.22	57.30	58.13	4854380
2010-12-17	58.24	58.24	57.81	58.08	1666808
2010-12-20	58.42	58.61	58.22	58.49	3650619
2010-12-21	58.69	58.89	58.63	58.63	2251702
2010-12-22	58.73	58.88	58.68	58.80	1610315
2010-12-23	58.60	58.71	58.47	58.71	1499364
2010-12-27	58.21	58.56	58.00	58.44	1685510
2010-12-28	58.40	58.99	58.40	58.93	1314952
2010-12-29	59.49	59.85	59.43	59.70	1789013
2010-12-30	60.29	60.85	60.29	60.83	3619261
2010-12-31	60.84	61.23	60.78	61.19	1946246
2011-01-03	61.52	61.95	61.52	61.78	2206230
2011-01-04	62.05	62.22	61.55	61.92	2089115
2011-01-05	61.52	62.07	61.52	61.94	2920762
2011-01-06	61.98	62.00	61.44	61.51	2811113
2011-01-07	61.59	62.09	61.36	61.84	3349319
2011-01-10	61.23	61.26	60.72	60.92	2352133
2011-01-11	61.64	61.71	61.32	61.57	1762545
2011-01-12	62.45	62.90	62.43	62.81	3343852
2011-01-13	62.39	62.39	62.03	62.34	2717686
2011-01-14	62.52	63.06	62.52	62.98	1526295
2011-01-18	62.75	62.91	62.50	62.76	2751205
2011-01-19	63.05	63.36	62.51	62.76	2738493
2011-01-20	62.21	62.55	61.74	62.30	2610443
2011-01-21	61.70	61.76	60.98	61.11	3749120
2011-01-24	61.47	62.05	61.40	61.98	2096461
2011-01-25	61.85	62.02	61.54	61.66	4647567
2011-01-26	62.84	63.19	62.65	62.90	3084431
2011-01-27	63.24	63.37	62.98	63.27	2178955
2011-01-28	63.32	63.39	61.09	61.36	6179263
2011-01-31	61.65	61.97	61.39	61.40	5472449
2011-02-01	62.16	63.53	61.95	63.32	13699350
2011-02-02	63.25	63.73	63.06	63.19	3559146
2011-02-03	62.97	63.33	62.79	63.05	2468383
2011-02-04	63.06	63.38	62.68	63.14	2466362
2011-02-07	63.01	63.27	62.80	62.95	2454646
2011-02-08	62.63	62.77	62.21	62.74	2264804
2011-02-09	61.35	61.44	60.85	61.09	6000760
2011-02-10	59.43	60.13	59.31	60.04	5336527
2011-02-11	58.43	59.55	58.31	59.30	7874500
2011-02-14	59.63	59.84	59.56	59.66	2878536
2011-02-15	59.80	59.86	59.56	59.62	3313852
2011-02-16	59.52	59.71	59.38	59.60	4744658
2011-02-17	59.48	59.79	59.13	59.72	2553322
2011-02-18	60.43	60.60	60.19	60.47	2377475
2011-02-22	58.09	58.54	57.31	58.09	9792777
2011-02-23	58.22	58.47	57.34	57.80	3414717
2011-02-24	57.54	57.86	57.17	57.81	3894955
2011-02-25	58.54	58.55	58.21	58.50	3161914
2011-02-28	57.96	58.20	57.75	58.06	2240881
2011-03-01	58.51	58.74	57.17	57.20	3975392
2011-03-02	57.41	58.07	57.38	57.87	5570146
2011-03-03	59.13	59.53	59.05	59.41	3800393
2011-03-04	60.00	60.40	59.59	60.12	4488087
2011-03-07	59.80	59.80	58.68	58.91	3633628
2011-03-08	59.53	60.25	59.32	59.86	2525680
2011-03-09	59.95	60.17	59.78	59.95	2518250
2011-03-10	58.63	58.63	57.82	57.93	4958615
2011-03-11	57.20	58.23	57.15	58.10	5955262
2011-03-14	58.22	58.85	58.22	58.77	4269010
2011-03-15	56.14	57.83	56.10	57.70	15562649
2011-03-16	57.72	58.12	56.49	56.61	9231651
2011-03-17	57.94	58.33	57.74	58.19	7410560
2011-03-18	59.06	59.34	58.69	58.96	7154440
2011-03-21	59.91	60.23	59.76	60.05	3903492
2011-03-22	60.03	60.29	59.99	60.07	2745276
2011-03-23	59.95	60.35	59.73	60.09	5058975
2011-03-24	61.01	61.54	60.91	61.37	6996755
2011-03-25	61.87	62.33	61.76	62.13	2759426
2011-03-28	62.25	62.32	61.92	61.97	3399400
2011-03-29	62.30	62.92	62.30	62.78	4689010
2011-03-30	63.68	64.11	63.62	63.99	3594394
2011-03-31	64.17	64.61	64.17	64.35	3549943
2011-04-01	65.50	65.78	65.21	65.74	7431997
2011-04-04	65.42	65.53	65.24	65.38	4006195
2011-04-05	65.34	65.78	65.34	65.51	3692641
2011-04-06	65.72	65.94	65.53	65.69	3359060
2011-04-07	65.24	65.40	64.78	65.05	3606343
2011-04-08	65.45	65.54	64.91	64.97	3178141
2011-04-11	65.06	65.09	64.39	64.41	3415984
2011-04-12	63.64	63.70	63.16	63.24	4216714
2011-04-13	65.24	65.38	64.60	64.79	3387830
2011-04-14	64.79	65.64	64.72	65.53	5645844
2011-04-15	65.56	65.71	65.27	65.62	3334973
2011-04-18	64.56	64.58	63.98	64.45	3077916
2011-04-19	65.11	65.35	64.94	65.30	2044950
2011-04-20	67.50	67.92	67.47	67.55	4078409
2011-04-21	67.98	68.39	67.72	68.36	1738028
2011-04-25	68.40	68.36	67.94	68.24	1575962
2011-04-26	68.08	68.70	67.90	68.47	2876922
2011-04-27	68.43	68.57	67.54	68.36	5325211
2011-04-28	68.25	68.34	67.78	68.34	4142165
2011-04-29	68.36	68.97	68.09	68.97	2758131
2011-05-02	69.77	69.99	69.43	69.64	3842334
2011-05-03	68.59	68.61	67.85	68.28	3941301
2011-05-04	67.49	67.67	66.69	66.91	6204918
2011-05-05	66.43	66.60	65.70	66.17	7007652
2011-05-06	66.61	67.26	66.41	66.65	6363519
2011-05-09	65.74	66.26	65.59	66.18	3018006
2011-05-10	66.40	66.91	66.39	66.80	3160213
2011-05-11	67.09	67.09	65.75	65.82	6088482
2011-05-12	64.88	65.76	64.65	65.63	4712942
2011-05-13	65.33	65.36	63.75	64.32	6538019
2011-05-16	63.84	64.50	63.75	64.07	2867694
2011-05-17	63.94	64.09	63.39	63.95	7753056
2011-05-18	64.99	65.51	64.74	65.34	2841868
2011-05-19	64.68	64.68	64.05	64.66	2237919
2011-05-20	64.51	64.62	64.00	64.25	2592468
2011-05-23	61.94	61.98	61.58	61.90	4885200
2011-05-24	62.57	62.64	62.21	62.23	3115860
2011-05-25	61.77	62.28	61.62	62.21	3131426
2011-05-26	63.46	63.74	63.10	63.64	4317086
2011-05-27	64.50	64.96	64.44	64.89	3169895
2011-05-31	65.99	66.25	65.65	66.01	3887459
2011-06-01	65.90	66.02	64.75	64.94	4047944
2011-06-02	65.12	65.30	64.62	65.14	2477035
2011-06-03	64.41	65.08	64.32	64.81	2943390
2011-06-06	64.57	64.73	63.92	64.06	2206909
2011-06-07	64.63	64.80	64.36	64.38	2287936
2011-06-08	63.85	63.86	63.28	63.51	2860027
2011-06-09	63.51	63.99	63.16	63.90	2264207
2011-06-10	62.60	62.66	61.81	62.01	3638193
2011-06-13	62.62	62.74	62.11	62.30	2162873
2011-06-14	63.75	64.26	63.66	63.87	2695366
2011-06-15	63.12	63.33	62.29	62.55	3293027
2011-06-16	62.09	62.33	61.60	62.00	2737990
2011-06-17	62.26	62.31	61.75	61.91	3663186
2011-06-20	61.23	61.56	61.03	61.55	2697475
2011-06-21	62.53	63.14	62.32	63.07	4344417
2011-06-22	62.42	62.90	62.39	62.44	2856119
2011-06-23	61.56	62.31	61.10	62.29	3763179
2011-06-24	63.10	63.16	62.42	62.51	2677655
2011-06-27	62.40	63.09	62.24	62.90	2919856
2011-06-28	62.61	63.55	62.43	63.55	3228237
2011-06-29	63.87	64.35	63.55	64.32	3109184
2011-06-30	64.30	65.18	64.20	65.00	3439253
2011-07-01	65.26	66.26	65.14	66.07	3274182
2011-07-05	66.51	66.88	66.44	66.53	2495433
2011-07-06	66.45	66.94	66.22	66.71	3839056
2011-07-07	67.39	68.03	67.37	67.94	2896366
2011-07-08	67.20	67.49	66.78	67.47	1950127
2011-07-11	66.30	66.40	65.48	65.69	2739226
2011-07-12	64.69	65.22	64.35	64.61	3401778
2011-07-13	65.47	66.41	65.29	65.70	2920673
2011-07-14	65.98	66.06	65.04	65.30	3596935
2011-07-15	65.94	66.01	65.35	65.62	1951522
2011-07-18	64.80	64.94	64.01	64.50	2463743
2011-07-19	65.16	65.71	65.12	65.69	2470060
2011-07-20	66.38	66.42	65.95	66.23	1653039
2011-07-21	66.41	66.93	66.03	66.64	1745702
2011-07-22	66.71	66.91	66.45	66.77	1352722
2011-07-25	66.28	66.50	65.82	66.22	1702475
2011-07-26	66.55	66.78	66.20	66.55	1659680
2011-07-27	66.50	66.56	65.51	65.72	4232807
2011-07-28	66.52	66.52	65.66	65.97	2535516
2011-07-29	65.10	65.85	64.83	65.68	2731111
2011-08-01	66.77	66.87	65.64	65.89	4646072
2011-08-02	64.94	64.94	63.65	63.72	3760498
2011-08-03	62.82	62.89	61.39	62.76	4624865
2011-08-04	60.36	60.47	58.54	58.62	9367771
2011-08-05	59.28	59.48	56.78	58.37	8919114
2011-08-08	55.38	55.76	52.49	53.00	8362671
2011-08-09	53.08	55.10	51.42	54.99	9682017
2011-08-10	52.63	53.24	51.30	51.43	7034160
2011-08-11	53.12	55.81	52.76	55.07	9523992
2011-08-12	54.05	54.37	53.55	54.23	3673825
2011-08-15	54.79	55.70	54.62	55.44	3752498
2011-08-16	55.84	56.08	55.04	55.43	6447782
2011-08-17	56.20	56.84	55.85	56.21	3307488
2011-08-18	53.49	53.57	52.18	52.70	5353485
2011-08-19	50.85	52.02	50.67	50.86	4501027
2011-08-22	51.55	51.55	50.04	50.31	3759699
2011-08-23	51.84	53.14	51.48	53.14	3888254
2011-08-24	52.11	52.68	51.89	52.63	3364535
2011-08-25	52.64	52.91	51.24	51.37	3570344
2011-08-26	52.18	53.24	51.44	53.06	3801807
2011-08-29	54.66	55.37	54.61	55.30	2665899
2011-08-30	55.01	55.53	54.74	55.16	2917805
2011-08-31	56.66	57.01	56.41	56.63	3270327
2011-09-01	56.67	57.21	55.97	56.02	3337745
2011-09-02	55.26	55.46	54.47	54.65	3076979
2011-09-06	52.86	54.09	52.45	53.97	7397268
2011-09-07	55.51	56.15	55.43	56.14	2920981
2011-09-08	54.88	55.33	54.34	54.60	3459945
2011-09-09	53.30	53.40	51.94	52.19	4509549
2011-09-12	51.08	52.23	50.90	52.18	3546040
2011-09-13	52.03	52.45	51.65	52.40	3100297
2011-09-14	51.82	52.49	50.91	52.07	4713950
2011-09-15	52.43	52.85	52.08	52.73	2603721
2011-09-16	53.52	53.68	52.92	53.58	4897835
2011-09-19	51.05	51.67	50.90	51.57	3470651
2011-09-20	52.55	52.71	51.83	51.83	2217126
2011-09-21	51.40	51.72	49.95	49.98	3857669
2011-09-22	46.73	47.29	45.20	45.67	11852060
2011-09-23	45.91	46.72	45.78	46.67	5448587
2011-09-26	45.95	47.36	45.47	47.24	4419690
2011-09-27	49.35	50.36	48.94	49.18	5106972
2011-09-28	48.68	48.98	47.35	47.42	3706987
2011-09-29	49.36	49.65	48.07	48.57	3631789
2011-09-30	47.99	48.24	46.53	46.57	4451618
2011-10-03	46.38	47.09	45.18	45.27	5227769
2011-10-04	45.54	46.96	44.67	46.80	10600601
2011-10-05	46.28	47.30	45.93	47.15	4138593
2011-10-06	47.49	48.67	47.17	48.62	4341150
2011-10-07	49.31	49.43	48.33	48.49	4348721
2011-10-10	49.78	50.86	49.78	50.75	3186770
2011-10-11	49.79	50.68	49.68	50.45	2457831
2011-10-12	51.69	52.67	51.67	52.00	4417711
2011-10-13	51.36	51.81	51.01	51.45	2621960
2011-10-14	52.68	52.90	52.41	52.82	2011393
2011-10-17	52.80	52.92	51.51	51.62	2964858
2011-10-18	51.85	53.26	51.34	52.98	3174371
2011-10-19	53.69	53.71	52.68	52.84	3905832
2011-10-20	51.88	51.96	50.70	51.64	3474216
2011-10-21	52.85	53.16	52.53	52.98	3007127
2011-10-24	54.63	55.72	54.52	55.48	3692893
2011-10-25	54.95	55.14	54.16	54.30	2733027
2011-10-26	54.90	55.14	53.75	54.63	4813829
2011-10-27	57.62	58.62	57.20	58.12	4842407
2011-10-28	57.01	57.61	56.73	57.46	1951153
2011-10-31	56.50	56.50	55.35	55.40	3274013
2011-11-01	54.31	55.00	53.96	54.53	4271544
2011-11-02	55.96	56.04	55.28	55.82	2277235
2011-11-03	55.83	55.99	55.06	55.76	2310831
2011-11-04	56.40	56.68	55.91	56.55	2841910
2011-11-07	56.02	56.69	55.73	56.68	1842636
2011-11-08	56.27	56.87	55.80	56.75	2083885
2011-11-09	54.55	54.86	53.38	53.50	3190572
2011-11-10	53.60	53.73	52.78	53.23	2753711
2011-11-11	54.27	55.06	54.23	54.83	2083447
2011-11-14	54.78	54.82	54.33	54.57	1233963
2011-11-15	54.25	54.99	54.16	54.70	2179984
2011-11-16	53.65	54.27	53.26	53.34	3416130
2011-11-17	53.83	53.99	51.86	52.25	4951884
2011-11-18	52.92	53.01	52.34	52.69	2604821
2011-11-21	51.20	51.25	50.30	50.99	3684498
2011-11-22	51.41	51.91	51.25	51.75	2505116
2011-11-23	50.59	50.59	49.64	49.77	2667476
2011-11-25	49.58	50.02	49.46	49.52	2317605
2011-11-28	51.86	52.24	51.77	51.99	4064296
2011-11-29	52.96	53.71	52.91	52.97	5205551
2011-11-30	55.13	56.15	55.04	56.06	3712004
2011-12-01	56.26	56.69	55.88	55.98	2516017
2011-12-02	56.65	56.70	55.51	55.59	2408736
2011-12-05	56.80	56.80	55.97	56.40	2388759
2011-12-06	55.74	56.01	55.39	55.76	1964818
2011-12-07	55.48	55.97	55.21	55.81	3855054
2011-12-08	55.11	55.25	53.84	54.04	2421101
2011-12-09	53.71	54.77	53.60	54.68	2300819
2011-12-12	53.49	53.49	52.48	52.94	2380092
2011-12-13	53.06	53.25	51.84	52.21	3267604
2011-12-14	51.82	51.95	51.08	51.27	2909921
2011-12-15	51.61	51.93	51.24	51.39	2755022
2011-12-16	52.02	52.13	51.63	51.77	4290157
2011-12-19	49.97	50.05	49.36	49.48	4586875
2011-12-20	50.56	51.75	50.52	51.56	3021742
2011-12-21	51.90	52.23	51.34	52.14	3820537
2011-12-22	52.55	52.72	52.38	52.67	1630659
2011-12-23	52.63	53.14	52.53	53.09	1197089
2011-12-27	51.64	52.44	51.64	51.81	1169266
2011-12-28	52.06	52.06	51.17	51.48	2747919
2011-12-29	51.88	52.26	51.79	52.20	1770215
2011-12-30	52.12	52.45	51.89	52.26	1237350
2012-01-03	53.95	54.54	53.91	54.27	2838980
2012-01-04	53.65	54.06	53.30	54.02	1892446
2012-01-05	53.38	53.46	52.82	53.38	2098660
2012-01-06	52.70	52.74	52.07	52.19	2455501
2012-01-09	51.85	52.25	51.79	52.07	2341759
2012-01-10	53.28	53.50	53.02	53.15	2550180
2012-01-11	52.35	52.67	52.19	52.58	3567317
2012-01-12	53.19	53.25	52.70	53.19	2593965
2012-01-13	53.30	53.44	52.87	53.29	2159813
2012-01-17	54.31	54.73	54.17	54.32	3077391
2012-01-18	54.56	55.34	54.45	55.21	2684723
2012-01-19	55.77	56.24	55.66	56.17	3166393
2012-01-20	56.78	57.01	56.54	56.76	2899076
2012-01-23	57.07	57.90	56.97	57.54	2336442
2012-01-24	57.15	57.64	56.85	57.53	2152442
2012-01-25	57.16	58.17	56.88	58.06	2852407
2012-01-26	58.33	58.35	57.36	57.52	2334625
2012-01-27	57.72	58.05	57.62	57.94	2095295
2012-01-30	56.54	57.06	56.34	57.01	2257971
2012-01-31	57.71	57.75	56.90	57.36	2378713
2012-02-01	57.92	58.54	57.80	58.21	2574499
2012-02-02	58.56	58.90	58.44	58.47	1483022
2012-02-03	58.70	59.21	58.48	59.03	3378402
2012-02-06	57.97	58.32	57.82	58.32	1933514
2012-02-07	58.12	58.77	58.00	58.68	1817344
2012-02-08	59.09	59.33	58.92	59.17	1516263
2012-02-09	59.34	59.44	58.86	59.19	1745216
2012-02-10	57.76	57.76	57.42	57.71	2451534
2012-02-13	58.80	58.97	58.48	58.82	1545845
2012-02-14	58.35	58.47	57.94	58.38	2261183
2012-02-15	59.09	59.23	58.79	58.89	3049022
2012-02-16	58.14	59.19	58.13	58.95	2405402
2012-02-17	59.62	59.71	59.27	59.42	1507783
2012-02-21	59.43	59.49	58.97	59.16	4387565
2012-02-22	59.14	59.19	58.85	59.06	2193072
2012-02-23	58.63	58.63	58.22	58.52	1909014
2012-02-24	58.87	59.29	58.81	59.24	1626685
2012-02-27	58.03	58.52	57.79	58.39	2241451
2012-02-28	58.73	58.98	58.53	58.93	1587568
2012-02-29	59.96	60.32	59.71	59.87	2689627
2012-03-01	60.00	60.61	59.96	60.31	1948393
2012-03-02	60.11	60.22	59.86	60.14	1218626
2012-03-05	59.54	59.54	59.15	59.36	1422435
2012-03-06	57.99	58.05	57.27	57.64	3812908
2012-03-07	58.05	58.45	57.96	58.38	1751259
2012-03-08	59.52	59.83	59.48	59.71	1633522
2012-03-09	59.80	59.90	59.60	59.71	1391603
2012-03-12	59.29	59.30	58.87	58.95	2517734
2012-03-13	59.67	60.85	59.58	60.79	2545123
2012-03-14	60.35	60.52	59.85	60.03	2221145
2012-03-15	60.18	60.78	60.11	60.66	3061893
2012-03-16	60.39	60.58	60.26	60.46	1763046
2012-03-19	60.23	60.89	60.21	60.74	1377450
2012-03-20	59.80	59.91	59.40	59.90	2003048
2012-03-21	59.67	59.86	59.46	59.67	3066487
2012-03-22	59.20	59.21	58.75	59.01	2699693
2012-03-23	59.13	59.50	58.80	59.37	2106824
2012-03-26	59.59	60.18	59.52	60.18	1273219
2012-03-27	59.91	60.12	59.80	59.87	1821203
2012-03-28	59.84	59.90	59.03	59.34	4272241
2012-03-29	58.90	59.26	58.47	59.22	2020874
2012-03-30	59.64	59.68	59.31	59.54	2949654
2012-04-02	59.87	60.74	59.82	60.62	1786890
2012-04-03	61.27	61.57	60.74	61.05	2113745
2012-04-04	59.89	59.98	59.56	59.88	4231756
2012-04-05	60.26	60.66	60.23	60.31	3648196
2012-04-09	59.41	59.44	59.19	59.23	2037601
2012-04-10	58.85	58.90	57.71	57.75	3307632
2012-04-11	58.42	58.72	58.31	58.52	1994530
2012-04-12	58.42	59.40	58.33	59.40	2510614
2012-04-13	59.40	59.47	58.93	59.03	2644482
2012-04-16	59.16	59.33	58.55	58.92	2588292
2012-04-17	59.04	59.56	58.90	59.39	2789236
2012-04-18	58.92	59.26	58.82	59.02	1724122
2012-04-19	58.92	59.37	58.38	58.69	2130640
2012-04-20	58.20	58.64	58.20	58.40	1795168
2012-04-23	57.36	57.64	56.95	57.58	2079078
2012-04-24	57.73	58.08	57.65	57.82	1594990
2012-04-25	58.17	58.48	58.14	58.44	1885026
2012-04-26	58.28	58.99	58.18	58.88	1314810
2012-04-27	59.21	59.46	59.02	59.22	2398427
2012-04-30	59.33	59.33	59.01	59.24	1149403
2012-05-01	59.12	60.08	58.89	59.61	1640496
2012-05-02	59.53	59.79	59.46	59.79	1504203
2012-05-03	59.86	60.02	59.40	59.50	3060296
2012-05-04	59.13	59.22	58.17	58.34	4090497
2012-05-07	58.25	58.54	58.10	58.48	1679484
2012-05-08	57.92	58.07	57.20	57.95	2859216
2012-05-09	57.03	57.56	56.71	57.21	2413448
2012-05-10	57.60	57.66	57.15	57.22	2350013
2012-05-11	56.17	56.65	56.05	56.21	1595322
2012-05-14	55.38	55.70	55.25	55.49	1901977
2012-05-15	55.19	55.45	54.66	54.83	1977229
2012-05-16	53.27	53.60	52.85	52.94	3852317
2012-05-17	52.93	53.01	52.25	52.25	2372085
2012-05-18	51.97	52.16	51.25	51.44	2712781
2012-05-21	51.78	52.82	51.69	52.67	2638684
2012-05-22	52.80	53.12	52.35	52.62	2895059
2012-05-23	52.12	52.29	51.19	52.26	3216651
2012-05-24	52.22	52.28	51.44	51.77	2354486
2012-05-25	51.82	51.98	51.62	51.68	1069027
2012-05-29	52.81	53.40	52.77	53.08	2691370
2012-05-30	52.56	52.62	52.14	52.27	1980113
2012-05-31	52.68	52.91	52.10	52.62	1690823
2012-06-01	51.80	51.95	51.28	51.42	4420329
2012-06-04	51.41	51.49	50.93	51.35	2512739
2012-06-05	51.17	51.60	51.08	51.49	1316943
2012-06-06	52.00	53.23	52.00	52.95	2507346
2012-06-07	54.37	54.70	53.80	53.80	3006904
2012-06-08	52.96	53.44	52.83	53.37	1021109
2012-06-11	53.89	53.96	52.83	52.84	1260126
2012-06-12	53.76	54.21	53.52	54.14	1206140
2012-06-13	53.90	54.39	53.67	53.81	1308141
2012-06-14	53.96	54.47	53.80	54.41	1261854
2012-06-15	54.11	54.74	54.05	54.68	1987648
2012-06-18	54.77	55.22	54.68	55.06	1921174
2012-06-19	55.73	56.29	55.64	55.96	1816232
2012-06-20	55.89	56.09	55.35	55.74	3571623
2012-06-21	55.39	55.44	54.04	54.15	1454989
2012-06-22	53.62	53.86	53.20	53.72	1390229
2012-06-25	52.07	52.16	51.58	52.03	1937266
2012-06-26	52.40	52.60	52.01	52.36	2025795
2012-06-27	52.52	52.71	52.38	52.69	2943478
2012-06-28	52.17	52.43	51.86	52.39	1932885
2012-06-29	54.30	54.85	54.30	54.81	2426531
2012-07-02	54.60	54.60	54.02	54.24	1724013
2012-07-03	54.89	55.42	54.78	55.36	1036974
2012-07-05	55.21	55.45	55.00	55.17	1416114
2012-07-06	53.97	54.03	53.55	53.73	2135099
2012-07-09	53.36	53.45	53.16	53.37	1123558
2012-07-10	53.72	53.74	52.74	52.85	1629959
2012-07-11	53.04	53.25	52.67	52.96	1222168
2012-07-12	51.55	51.89	51.26	51.73	1868408
2012-07-13	52.21	53.05	52.21	52.88	1600869
2012-07-16	52.62	52.90	52.40	52.64	1204067
2012-07-17	53.11	53.45	52.54	53.39	1622426
2012-07-18	52.44	53.09	52.44	52.86	1559174
2012-07-19	53.53	53.70	53.28	53.58	1164965
2012-07-20	53.07	53.11	52.75	52.98	1316633
2012-07-23	51.37	51.69	50.93	51.63	1287624
2012-07-24	51.99	52.02	51.22	51.53	1514963
2012-07-25	51.86	52.02	51.46	51.73	1294738
2012-07-26	52.60	52.99	52.47	52.83	1892867
2012-07-27	53.87	55.09	53.80	54.93	1815403
2012-07-30	54.62	54.86	54.46	54.53	1617076
2012-07-31	56.01	56.13	55.59	55.60	1994503
2012-08-01	56.39	56.41	55.78	55.89	1579754
2012-08-02	54.79	55.22	54.31	54.65	1854306
2012-08-03	55.52	56.19	55.48	55.96	1748782
2012-08-06	56.24	56.61	56.16	56.31	1141212
2012-08-07	56.47	56.92	56.46	56.63	1740855
2012-08-08	56.54	57.05	56.49	56.79	781844
2012-08-09	57.75	58.03	57.68	57.76	1489726
2012-08-10	57.75	58.40	57.58	58.33	1151134
2012-08-13	57.64	57.82	57.32	57.62	1103607
2012-08-14	58.28	58.32	57.93	58.05	675709
2012-08-15	57.67	57.89	57.60	57.72	1102501
2012-08-16	57.99	58.45	57.81	58.30	1529750
2012-08-17	57.79	57.82	57.58	57.76	1311306
2012-08-20	57.34	58.01	57.32	57.98	5219497
2012-08-21	58.15	58.24	57.54	57.58	1541811
2012-08-22	56.94	57.62	56.87	57.49	1967165
2012-08-23	57.42	57.48	57.00	57.08	1619987
2012-08-24	56.53	57.28	56.47	57.17	1138632
2012-08-27	56.63	56.75	56.37	56.42	1951827
2012-08-28	56.42	56.71	56.39	56.45	1288422
2012-08-29	56.82	56.93	56.65	56.78	1155073
2012-08-30	56.12	56.20	55.55	55.83	1475539
2012-08-31	56.28	56.59	55.91	56.31	1138404
2012-09-04	55.93	56.08	55.47	55.92	2048975
2012-09-05	55.00	55.08	54.72	55.08	2307492
2012-09-06	55.15	56.54	55.15	56.36	1972859
2012-09-07	57.31	57.82	57.31	57.69	2185898
2012-09-10	57.34	57.35	56.71	56.83	999862
2012-09-11	57.25	57.70	57.20	57.33	1186694
2012-09-12	58.03	58.18	57.78	57.93	1382815
2012-09-13	57.76	59.69	57.61	59.53	2547726
2012-09-14	60.41	61.23	60.39	60.55	2668614
2012-09-17	60.25	60.28	59.61	59.84	1316497
2012-09-18	59.83	60.09	59.65	59.93	1207310
2012-09-19	59.97	60.25	59.78	60.11	1197458
2012-09-20	59.17	59.55	58.84	59.54	1985630
2012-09-21	59.97	59.97	59.42	59.52	957791
2012-09-24	59.40	59.67	59.24	59.55	1397311
2012-09-25	59.61	59.76	58.51	58.52	2396590
2012-09-26	58.55	58.67	58.14	58.36	1507283
2012-09-27	59.29	59.83	59.10	59.61	1395395
2012-09-28	59.40	59.42	59.02	59.14	2332186
2012-10-01	59.56	60.36	59.33	59.65	1370289
2012-10-02	59.80	59.88	58.90	59.18	2958334
2012-10-03	59.52	59.55	58.96	59.31	2620222
2012-10-04	59.50	59.88	59.38	59.75	1600626
2012-10-05	60.04	60.44	59.64	59.86	1683887
2012-10-08	59.16	59.36	59.05	59.30	1023027
2012-10-09	59.11	59.14	58.29	58.45	1709098
2012-10-10	57.99	57.99	57.31	57.45	1832149
2012-10-11	57.83	57.98	57.57	57.67	1354951
2012-10-12	57.20	57.59	56.98	57.24	1480319
2012-10-15	57.48	57.82	57.24	57.75	1244351
2012-10-16	58.14	58.69	58.14	58.54	2182890
2012-10-17	58.76	59.11	58.55	58.96	1382386
2012-10-18	58.87	59.32	58.80	58.94	1562691
2012-10-19	58.22	58.23	57.24	57.43	2121200
2012-10-22	58.23	58.58	57.92	58.22	1881463
2012-10-23	56.89	56.92	56.35	56.64	1843102
2012-10-24	57.05	57.17	56.60	56.63	1306957
2012-10-25	58.20	58.59	57.58	57.87	1620189
2012-10-26	57.29	57.53	56.95	57.37	1241586
2012-10-31	58.00	58.05	57.33	57.58	1382320
2012-11-01	57.55	58.23	57.51	58.08	1281291
2012-11-02	58.31	58.45	57.74	57.86	2094503
2012-11-05	57.77	58.14	57.56	58.06	1706683
2012-11-06	58.64	59.05	58.50	58.85	2331642
2012-11-07	58.56	58.69	57.66	57.94	2436838
2012-11-08	57.82	58.17	57.09	57.17	3672932
2012-11-09	57.33	57.89	57.20	57.32	2025946
2012-11-12	57.60	57.85	57.54	57.68	1482115
2012-11-13	57.00	57.47	56.91	57.13	3110009
2012-11-14	57.66	57.75	56.40	56.62	3016439
2012-11-15	56.53	56.90	56.31	56.75	2270322
2012-11-16	56.30	56.75	55.99	56.65	2060528
2012-11-19	57.40	58.17	57.40	58.09	1526108
2012-11-20	57.82	58.34	57.66	58.34	1944296
2012-11-21	57.91	58.22	57.83	58.10	2163277
2012-11-23	58.94	59.07	58.57	59.01	946281
2012-11-26	58.77	58.80	58.55	58.76	1739993
2012-11-27	59.16	59.30	58.77	58.85	1781714
2012-11-28	58.67	59.48	58.33	59.36	1212327
2012-11-29	59.87	59.94	59.52	59.70	1477644
2012-11-30	59.81	59.86	59.58	59.64	1823664
2012-12-03	60.02	60.12	59.59	59.65	1189881
2012-12-04	59.59	59.85	58.95	59.60	1606759
2012-12-05	60.03	60.35	59.87	59.95	1726462
2012-12-06	60.11	60.52	59.99	60.48	1263387
2012-12-07	60.83	60.95	60.60	60.83	1329554
2012-12-10	60.90	61.26	60.66	61.22	1869104
2012-12-11	61.47	61.84	61.39	61.80	1505596
2012-12-12	61.90	62.24	61.69	61.83	1562914
2012-12-13	62.10	62.53	61.93	62.06	1584057
2012-12-14	62.05	62.39	62.00	62.11	1196089
2012-12-17	61.92	62.53	61.89	62.48	1335086
2012-12-18	61.98	62.38	61.77	62.32	2353307
2012-12-19	62.51	62.70	62.25	62.38	1667954
2012-12-20	61.98	62.34	61.88	62.29	1689843
2012-12-21	61.29	61.78	61.14	61.65	2515146
2012-12-24	61.55	61.66	61.40	61.53	419117
2012-12-26	61.75	61.93	61.37	61.38	876397
2012-12-27	61.56	62.01	61.22	61.66	3221690
2012-12-28	62.25	62.61	62.18	62.26	3243275
2012-12-31	62.31	63.41	62.29	63.35	1316595
2013-01-02	64.67	65.00	64.56	64.97	2813903
2013-01-03	63.75	64.26	63.69	63.86	3008475
2013-01-04	63.43	63.69	63.26	63.60	2727666
2013-01-07	63.25	63.25	62.98	63.07	1637756
2013-01-08	62.91	62.92	62.50	62.66	1683852
2013-01-09	62.60	62.88	62.52	62.66	1411736
2013-01-10	63.28	63.48	62.99	63.42	3233794
2013-01-11	63.06	63.14	62.77	63.06	2007494
2013-01-14	63.07	63.11	62.68	62.98	1752465
2013-01-15	62.21	62.55	62.10	62.54	2612108
2013-01-16	62.05	62.30	61.85	62.15	1904085
2013-01-17	62.64	62.99	62.53	62.72	1559301
2013-01-18	62.34	62.49	62.02	62.45	1597285
2013-01-22	62.41	62.42	62.10	62.31	1807103
2013-01-23	61.37	61.68	61.27	61.62	1776465
2013-01-24	60.99	61.21	60.85	60.99	2224573
2013-01-25	59.73	59.84	59.25	59.78	3507439
2013-01-28	58.76	59.17	58.76	59.12	2970731
2013-01-29	59.72	60.06	59.64	59.90	2128545
2013-01-30	59.87	60.01	59.49	59.58	2743765
2013-01-31	59.60	59.70	59.46	59.56	1839870
2013-02-01	59.63	59.71	59.40	59.54	2228919
2013-02-04	59.11	59.13	58.63	58.81	3000233
2013-02-05	59.15	59.33	58.94	59.03	1927590
2013-02-06	58.62	58.75	58.34	58.72	1442444
2013-02-07	58.69	58.69	58.14	58.51	2301706
2013-02-08	59.21	59.59	59.21	59.56	1797689
2013-02-11	59.31	59.86	59.31	59.80	1270993
2013-02-12	59.48	60.09	59.43	59.80	1841927
2013-02-13	60.67	60.86	60.44	60.57	2002350
2013-02-14	60.61	61.02	60.60	61.01	1445589
2013-02-15	61.11	61.12	60.83	60.98	1269477
2013-02-19	61.25	61.56	61.20	61.21	3581258
2013-02-20	62.44	62.45	61.71	61.76	2674966
2013-02-21	61.61	61.63	61.14	61.48	3323333
2013-02-22	61.86	62.05	61.71	61.98	2006510
2013-02-25	62.01	62.01	60.41	60.52	2298561
2013-02-26	61.28	61.42	61.05	61.31	1356374
2013-02-27	61.37	62.21	61.31	62.18	1333548
2013-02-28	62.20	62.28	61.65	61.69	1619591
2013-03-01	61.35	61.94	61.14	61.94	2239362
2013-03-04	61.41	61.65	61.09	61.65	2638992
2013-03-05	61.98	62.38	61.97	62.19	2495944
2013-03-06	62.02	62.02	61.63	61.78	1809416
2013-03-07	61.26	61.58	61.11	61.49	1720134
2013-03-08	61.08	61.24	60.86	61.10	2506837
2013-03-11	60.62	60.75	60.49	60.67	1767159
2013-03-12	60.13	60.29	59.78	59.91	2418073
2013-03-13	59.83	59.83	59.42	59.78	2093143
2013-03-14	59.78	59.89	59.56	59.79	1034661
2013-03-15	58.93	58.97	58.53	58.79	2631337
2013-03-18	58.43	58.64	58.32	58.40	2449282
2013-03-19	58.50	58.60	57.77	58.19	2357309
2013-03-20	58.26	58.41	58.03	58.05	1884061
2013-03-21	57.33	57.47	57.13	57.18	2698338
2013-03-22	57.50	57.79	57.50	57.77	1733875
2013-03-25	58.75	58.97	58.20	58.48	3129174
2013-03-26	59.15	59.50	59.07	59.45	2024459
2013-03-27	59.00	59.68	58.95	59.55	1560860
2013-03-28	59.30	59.51	59.15	59.43	1745428
2013-04-01	59.22	59.39	58.76	58.81	1949855
2013-04-02	58.47	58.75	58.33	58.44	3208537
2013-04-03	58.32	58.53	57.77	57.91	3387489
2013-04-04	56.70	56.98	56.41	56.87	2309350
2013-04-05	55.37	55.89	55.13	55.77	2682448
2013-04-08	55.28	55.55	55.10	55.48	1644073
2013-04-09	55.66	56.17	55.39	55.93	2655819
2013-04-10	56.69	57.19	56.61	57.00	1659295
2013-04-11	56.80	57.07	56.78	56.91	1514011
2013-04-12	55.46	55.56	54.82	55.12	4708693
2013-04-15	55.96	55.96	54.81	54.89	4617101
2013-04-16	56.41	56.62	56.22	56.58	2570219
2013-04-17	55.73	55.73	55.20	55.64	2979212
2013-04-18	55.20	55.20	54.68	54.80	2030251
2013-04-19	55.46	55.48	55.18	55.24	1193135
2013-04-22	55.81	56.01	55.63	55.88	1479205
2013-04-23	55.89	56.19	55.77	56.09	1843483
2013-04-24	56.34	56.68	56.34	56.45	1909317
2013-04-25	57.03	57.47	57.03	57.32	2193258
2013-04-26	57.00	57.01	56.74	56.82	1259943
2013-04-29	57.20	57.49	57.03	57.28	1241263
2013-04-30	57.90	58.58	57.73	58.42	2066590
2013-05-01	58.22	58.31	57.70	57.84	1500460
2013-05-02	57.66	58.19	57.52	58.18	1530505
2013-05-03	58.37	58.84	58.34	58.65	1898825
2013-05-06	58.25	58.45	58.12	58.28	1524692
2013-05-07	58.49	58.59	58.24	58.51	1270581
2013-05-08	58.71	58.79	58.48	58.64	1527153
2013-05-09	58.98	59.22	58.55	58.70	2169082
2013-05-10	56.80	57.11	56.55	57.05	6679948
2013-05-13	56.97	57.20	56.69	56.79	1662893
2013-05-14	57.56	57.89	57.54	57.82	1405199
2013-05-15	57.48	57.72	57.36	57.60	1530662
2013-05-16	58.10	58.35	58.07	58.12	1925537
2013-05-17	58.13	58.32	57.94	58.17	1570058
2013-05-20	58.26	58.47	58.09	58.41	1593080
2013-05-21	58.40	58.52	58.08	58.36	864539
2013-05-22	58.53	59.03	57.72	57.88	1819557
2013-05-23	57.04	57.54	56.96	57.45	1691933
2013-05-24	57.05	57.18	56.89	57.13	1630031
2013-05-28	58.00	58.05	57.60	57.72	1512647
2013-05-29	57.87	57.98	57.59	57.82	1323037
2013-05-30	58.06	58.54	58.06	58.36	1470365
2013-05-31	58.18	58.18	57.61	57.64	2037560
2013-06-03	58.20	58.88	57.94	58.80	2939631
2013-06-04	58.36	58.70	57.92	58.11	2232575
2013-06-05	57.67	57.72	57.10	57.12	1890090
2013-06-06	57.18	57.41	56.79	57.37	3538137
2013-06-07	56.34	56.53	56.07	56.51	2250076
2013-06-10	56.25	56.25	55.78	55.87	1740260
2013-06-11	55.00	55.51	54.82	55.12	4165649
2013-06-12	55.26	55.37	54.57	54.67	1839914
2013-06-13	54.35	55.04	54.15	54.94	2668262
2013-06-14	54.60	54.75	53.96	54.18	2019837
2013-06-17	54.53	54.75	54.23	54.50	1417115
2013-06-18	54.65	54.96	54.45	54.80	1390145
2013-06-19	54.61	54.62	53.35	53.39	2590053
2013-06-20	51.61	51.86	50.67	51.35	6260281
2013-06-21	51.30	51.44	50.72	51.30	2752734
2013-06-24	50.13	50.55	49.56	50.15	3446389
2013-06-25	51.22	51.41	50.63	51.06	4027324
2013-06-26	50.92	51.22	50.69	51.00	3126659
2013-06-27	52.42	52.90	52.42	52.80	3023107
2013-06-28	52.83	53.39	52.52	53.20	2366593
2013-07-01	53.95	54.20	53.76	53.79	2092064
2013-07-02	53.42	53.69	52.69	53.00	2243894
2013-07-03	52.08	52.61	52.00	52.42	1660867
2013-07-05	52.07	52.31	51.37	51.71	2381154
2013-07-08	51.60	51.97	51.60	51.84	1802432
2013-07-09	52.45	52.70	52.11	52.47	2061071
2013-07-10	52.39	52.68	52.19	52.32	2130827
2013-07-11	54.59	55.20	54.26	55.15	4400685
2013-07-12	54.52	54.59	54.23	54.50	1986392
2013-07-15	54.95	55.10	54.75	54.95	2061070
2013-07-16	54.85	54.89	54.54	54.81	1551669
2013-07-17	55.38	55.51	55.20	55.42	1501383
2013-07-18	54.80	54.97	54.64	54.78	1191342
2013-07-19	54.81	54.94	54.62	54.91	1408345
2013-07-22	54.92	55.29	54.83	55.22	1659792
2013-07-23	55.78	55.97	55.64	55.67	1424333
2013-07-24	56.15	56.18	55.37	55.50	3345945
2013-07-25	55.67	56.25	55.65	56.04	2924092
2013-07-26	56.03	56.49	55.88	56.44	1703450
2013-07-29	55.91	56.09	55.80	55.89	2399564
2013-07-30	56.27	56.30	56.00	56.09	980663
2013-07-31	55.72	56.37	55.51	55.83	2551646
2013-08-01	56.18	56.56	56.07	56.44	2998220
2013-08-02	56.30	56.73	56.30	56.55	1655728
2013-08-05	56.50	56.52	56.21	56.37	980293
2013-08-06	55.98	56.00	55.66	55.92	1204059
2013-08-07	55.17	55.30	54.95	55.16	1375698
2013-08-08	55.62	55.85	55.28	55.67	1935352
2013-08-09	55.58	55.67	55.27	55.36	1064955
2013-08-12	55.35	55.66	55.31	55.57	1125051
2013-08-13	56.18	56.51	55.98	56.31	2710629
2013-08-14	56.76	56.76	56.53	56.56	1727353
2013-08-15	55.96	56.35	55.44	56.13	4638437
2013-08-16	56.71	56.94	56.46	56.51	1739580
2013-08-19	56.53	56.62	56.09	56.14	1168408
2013-08-20	55.55	55.94	55.52	55.83	1223939
2013-08-21	54.78	54.97	54.34	54.42	2697537
2013-08-22	54.63	54.95	54.63	54.83	1804351
2013-08-23	55.41	55.72	55.27	55.62	1908152
2013-08-26	55.99	56.16	55.68	55.76	897351
2013-08-27	55.36	55.51	55.04	55.09	1580762
2013-08-28	55.60	56.16	55.44	55.90	2086274
2013-08-29	56.81	57.41	56.81	57.06	2383275
2013-08-30	57.43	57.45	57.03	57.23	2115002
2013-09-03	58.30	58.33	57.71	57.78	4198517
2013-09-04	58.46	59.20	58.44	59.14	2024634
2013-09-05	59.32	59.55	59.15	59.36	2725058
2013-09-06	60.03	60.52	59.74	60.40	4654615
2013-09-09	60.79	61.34	60.69	61.14	2155447
2013-09-10	61.66	61.82	61.45	61.65	2844358
2013-09-11	61.82	62.04	61.64	61.97	2119945
2013-09-12	61.63	61.66	61.33	61.38	2572092
2013-09-13	61.35	61.54	61.20	61.45	2901582
2013-09-16	62.16	62.25	61.91	62.03	2412869
2013-09-17	61.91	61.99	61.57	61.75	5278991
2013-09-18	61.98	64.50	61.66	64.28	5790270
2013-09-19	63.92	64.10	63.29	63.97	4384493
2013-09-20	63.78	63.78	62.66	62.68	3216394
2013-09-23	62.38	62.59	62.23	62.45	3600915
2013-09-24	62.51	62.70	62.33	62.42	2435299
2013-09-25	61.94	62.05	61.67	61.76	2062896
2013-09-26	62.32	62.59	62.32	62.43	1642209
2013-09-27	62.38	62.48	62.08	62.19	2086964
2013-09-30	61.64	61.78	61.40	61.50	2596131
2013-10-01	61.98	62.48	61.91	62.40	2705876
2013-10-02	62.06	62.50	62.02	62.49	2309369
2013-10-03	62.87	63.03	61.91	62.36	2518616
2013-10-04	62.18	62.59	62.14	62.52	1790697
2013-10-07	62.02	62.34	61.98	62.17	1347130
2013-10-08	62.47	62.62	61.94	62.01	3066954
2013-10-09	62.15	62.59	61.82	62.25	2549475
2013-10-10	62.87	63.50	62.78	63.44	5246806
2013-10-11	63.68	64.11	63.64	63.87	2079575
2013-10-14	63.49	64.20	63.49	64.07	1478800
2013-10-15	64.47	64.55	64.12	64.12	2455465
2013-10-16	64.48	64.89	64.44	64.69	3277225
2013-10-17	64.79	65.36	64.79	65.28	1741564
2013-10-18	65.53	65.65	65.31	65.52	1963963
2013-10-21	65.33	65.41	65.20	65.29	2000071
2013-10-22	65.70	66.07	65.66	65.68	2416792
2013-10-23	64.58	64.66	64.37	64.47	3650952
2013-10-24	64.64	64.73	64.45	64.67	3989049
2013-10-25	64.16	64.52	64.16	64.45	1306513
2013-10-28	64.93	65.05	64.83	64.90	1223738
2013-10-29	65.25	65.35	65.19	65.25	2440389
2013-10-30	65.49	65.59	64.91	65.06	2057542
2013-10-31	64.47	64.50	63.89	63.90	2961695
2013-11-01	64.45	64.45	63.97	64.35	3614478
2013-11-04	63.98	64.17	63.74	64.16	1907680
2013-11-05	63.66	63.66	63.20	63.34	2572314
2013-11-06	63.82	63.85	63.62	63.70	1486838
2013-11-07	63.21	63.41	62.24	62.40	3614909
2013-11-08	62.20	62.56	61.95	62.51	2719764
2013-11-11	62.07	62.18	61.90	61.96	1572573
2013-11-12	62.35	62.53	62.00	62.21	3310005
2013-11-13	61.05	61.77	61.05	61.73	3320208
2013-11-14	61.65	62.23	61.49	62.17	2393653
2013-11-15	63.50	63.97	63.33	63.81	3826873
2013-11-18	64.42	64.49	64.05	64.09	1721653
2013-11-19	64.60	64.93	64.48	64.48	2140140
2013-11-20	64.49	64.52	63.60	63.66	1913069
2013-11-21	63.02	63.40	62.93	63.26	1836299
2013-11-22	63.29	63.65	63.15	63.43	2455616
2013-11-25	63.95	63.98	63.16	63.20	2328902
2013-11-26	63.76	64.06	63.69	63.81	2791778
2013-11-27	64.21	64.35	64.07	64.29	2161581
2013-11-29	64.99	65.20	64.86	65.03	1512586
2013-12-02	64.56	64.67	63.70	63.90	2953223
2013-12-03	63.25	63.49	62.91	63.27	2851471
2013-12-04	62.40	62.84	62.25	62.70	3103778
2013-12-05	62.50	62.73	62.34	62.45	1754906
2013-12-06	63.33	63.78	63.25	63.51	3047396
2013-12-09	64.02	64.17	63.82	63.87	1693502
2013-12-10	63.48	63.67	63.36	63.64	1476005
2013-12-11	63.01	63.07	62.21	62.34	4296911
2013-12-12	62.43	62.43	62.11	62.13	2407078
2013-12-13	62.37	62.46	62.08	62.33	1605961
2013-12-16	62.89	63.20	62.77	63.16	3447937
2013-12-17	62.86	62.89	62.57	62.67	3109579
2013-12-18	62.18	63.25	61.63	62.98	5620101
2013-12-19	61.68	61.99	61.30	61.88	4133711
2013-12-20	61.92	62.22	61.86	61.89	3254457
2013-12-23	62.46	62.70	62.36	62.58	1665337
2013-12-24	62.56	62.75	62.56	62.65	686969
2013-12-26	62.61	62.65	62.25	62.27	843948
2013-12-27	63.52	63.82	63.38	63.74	1996321
2013-12-30	63.66	63.95	63.61	63.89	2004309
2013-12-31	64.21	64.73	64.19	64.67	2939760
2014-01-02	62.41	62.46	61.43	61.64	5658500
2014-01-03	61.34	61.52	60.97	61.26	2844791
2014-01-06	60.76	60.88	60.58	60.77	4089231
2014-01-07	60.98	61.16	60.87	61.00	1995211
2014-01-08	60.86	60.90	60.55	60.73	3199497
2014-01-09	60.69	60.69	60.13	60.52	2926221
2014-01-10	60.36	60.94	60.33	60.64	4683870
2014-01-13	61.09	61.14	60.28	60.51	2698283
2014-01-14	60.74	61.12	60.51	60.89	2412507
2014-01-15	60.81	60.82	60.60	60.78	1569211
2014-01-16	60.70	60.88	60.58	60.75	2376240
2014-01-17	60.29	60.42	60.15	60.39	3738054
2014-01-21	60.80	60.94	60.35	60.49	3949012
2014-01-22	60.70	60.87	60.53	60.81	2132553
2014-01-23	59.57	59.69	58.95	59.35	4646659
2014-01-24	58.78	58.78	57.61	57.64	6884648
2014-01-27	58.14	58.51	57.72	58.14	4873084
2014-01-28	58.62	58.89	58.57	58.72	4029388
2014-01-29	58.93	59.10	58.21	58.52	6922407
2014-01-30	59.08	59.37	58.83	58.93	3375118
2014-01-31	58.38	59.08	58.08	59.04	4165320
2014-02-03	58.30	58.34	57.27	57.47	5974645
2014-02-04	57.88	58.20	57.65	57.91	4337437
2014-02-05	57.70	58.17	57.58	58.03	3396441
2014-02-06	58.45	59.02	58.44	58.92	2994019
2014-02-07	59.19	59.41	58.94	59.22	4374936
2014-02-10	59.15	59.15	58.77	58.96	1951175
2014-02-11	59.39	60.11	59.33	59.88	3897660
2014-02-12	60.20	60.40	60.00	60.05	2316062
2014-02-13	59.08	59.90	59.08	59.81	2032194
2014-02-14	60.68	61.14	60.63	60.73	3108332
2014-02-18	60.60	60.60	60.12	60.13	2411761
2014-02-19	59.96	60.13	59.34	59.54	3079764
2014-02-20	59.16	59.57	59.07	59.50	2971205
2014-02-21	60.05	60.24	59.86	59.88	3689762
2014-02-24	59.97	61.97	59.97	60.23	2639690
2014-02-25	60.54	60.54	60.04	60.18	3038046
2014-02-26	60.91	61.00	60.55	60.69	2818503
2014-02-27	61.08	61.50	61.02	61.38	2484466
2014-02-28	61.35	61.40	60.65	61.08	4129167
2014-03-03	60.36	60.58	60.15	60.58	2777029
2014-03-04	60.92	61.38	60.92	61.08	2884153
2014-03-05	60.83	61.00	60.74	60.92	1868892
2014-03-06	61.42	61.78	61.36	61.62	2397022
2014-03-07	61.30	61.33	60.90	61.28	2266488
2014-03-10	60.40	60.53	60.11	60.53	1721745
2014-03-11	60.78	60.86	60.08	60.15	2890348
2014-03-12	59.12	59.78	59.05	59.77	3043683
2014-03-13	59.79	59.82	58.49	58.76	4249638
2014-03-14	58.49	58.91	58.49	58.63	3041916
2014-03-17	59.50	59.74	59.38	59.64	2891645
2014-03-18	59.47	60.02	59.47	59.90	3693493
2014-03-19	59.70	59.72	58.65	58.82	3055775
2014-03-20	58.00	58.45	57.92	58.39	2787269
2014-03-21	58.86	59.12	58.65	58.68	3975664
2014-03-24	59.29	59.29	58.90	59.12	2355963
2014-03-25	59.31	59.52	59.15	59.38	2621078
2014-03-26	60.25	60.44	60.04	60.17	3359978
2014-03-27	60.69	61.05	60.53	60.96	3123257
2014-03-28	61.20	61.39	61.07	61.13	1805302
2014-03-31	61.47	61.72	61.44	61.51	2518203
2014-04-01	62.10	62.36	62.08	62.29	2772638
2014-04-02	62.23	62.30	62.12	62.30	1388248
2014-04-03	62.25	62.37	61.97	62.34	2043415
2014-04-04	62.95	63.27	62.29	62.32	5421411
2014-04-07	62.38	62.66	62.08	62.23	1830567
2014-04-08	63.39	63.53	63.22	63.26	2542717
2014-04-09	63.84	64.36	63.64	64.15	2941896
2014-04-10	63.97	64.04	63.40	63.40	6049517
2014-04-11	63.13	63.49	63.11	63.48	4348487
2014-04-14	63.78	63.84	63.38	63.54	1578252
2014-04-15	63.09	63.17	62.41	62.97	2924843
2014-04-16	63.34	63.92	63.33	63.91	2289221
2014-04-17	63.47	63.74	63.43	63.69	2570338
2014-04-21	63.69	63.84	63.59	63.84	1375940
2014-04-22	63.95	64.00	63.82	63.85	2100681
2014-04-23	63.44	63.45	63.16	63.36	927233
2014-04-24	63.33	63.50	63.07	63.48	914764
2014-04-25	62.41	62.42	62.10	62.38	1940023
2014-04-28	62.84	63.00	62.59	62.85	2337741
2014-04-29	62.92	63.15	62.82	63.11	1604372
2014-04-30	62.32	62.58	62.26	62.58	1465759
2014-05-01	62.63	62.97	62.13	62.86	1137366
2014-05-02	62.57	62.74	62.44	62.69	1709468
2014-05-05	62.50	62.58	62.29	62.56	1262413
2014-05-06	62.49	63.19	62.47	62.75	2068529
2014-05-07	62.26	62.44	62.11	62.42	1325557
2014-05-08	62.57	62.99	62.57	62.75	2290601
2014-05-09	62.54	62.77	62.43	62.63	1030663
2014-05-12	63.23	63.53	63.23	63.48	1388764
2014-05-13	64.02	64.31	64.02	64.17	1612205
2014-05-14	64.61	64.82	64.51	64.56	2064365
2014-05-15	64.67	64.73	64.10	64.21	2438275
2014-05-16	64.80	65.09	64.75	65.02	2002972
2014-05-19	65.02	65.25	64.96	65.25	1640945
2014-05-20	64.84	64.98	64.60	64.60	1903574
2014-05-21	64.83	65.05	64.82	65.00	949078
2014-05-22	65.18	65.30	65.07	65.26	1183758
2014-05-23	65.14	65.26	65.01	65.07	1863997
2014-05-27	64.42	64.46	64.27	64.43	1486447
2014-05-28	65.15	65.35	65.13	65.16	1347213
2014-05-29	65.47	65.52	65.34	65.49	798801
2014-05-30	64.73	64.77	64.51	64.63	1012653
2014-06-02	64.70	64.73	64.58	64.67	1106479
2014-06-03	64.76	64.89	64.69	64.79	1497404
2014-06-04	64.53	64.80	64.30	64.74	1612353
2014-06-05	64.75	64.95	64.61	64.90	1191786
2014-06-06	65.36	65.73	65.13	65.39	2018346
2014-06-09	65.22	65.33	65.09	65.27	1512530
2014-06-10	65.55	65.70	65.54	65.66	2182169
2014-06-11	65.34	65.45	65.32	65.41	1526287
2014-06-12	65.29	65.46	64.84	65.00	2091004
2014-06-13	64.21	64.29	64.04	64.27	1659341
2014-06-16	64.42	64.54	64.30	64.39	971300
2014-06-17	64.45	64.60	64.36	64.54	2023496
2014-06-18	64.23	64.80	64.05	64.74	2585853
2014-06-19	64.37	64.57	64.35	64.52	1952267
2014-06-20	63.57	63.65	63.29	63.61	1613840
2014-06-23	63.96	64.01	63.86	63.92	1144603
2014-06-24	64.67	64.95	64.49	64.61	1492072
2014-06-25	64.09	64.58	64.06	64.55	1751891
2014-06-26	64.93	65.00	64.68	64.86	1012408
2014-06-27	64.89	65.00	64.82	64.97	707546
2014-06-30	65.15	65.18	65.00	65.02	1088726
2014-07-01	65.16	65.58	65.15	65.54	2235715
2014-07-02	65.86	65.93	65.71	65.78	2401016
2014-07-03	65.78	65.96	65.66	65.95	712495
2014-07-07	65.08	65.21	64.98	65.19	1181391
2014-07-08	64.98	65.05	64.73	64.82	1263104
2014-07-09	64.79	65.05	64.68	65.02	1353055
2014-07-10	64.10	64.54	64.07	64.54	1346078
2014-07-11	64.04	64.05	63.86	63.96	2387265
2014-07-14	64.23	64.36	64.20	64.35	679017
2014-07-15	64.50	64.55	64.16	64.31	1642065
2014-07-16	64.68	64.75	64.51	64.56	984426
2014-07-17	64.65	64.74	63.88	63.92	1322657
2014-07-18	64.54	64.80	64.42	64.75	2111226
2014-07-21	64.48	64.95	64.44	64.78	2497506
2014-07-22	65.40	65.69	65.37	65.55	2972033
2014-07-23	65.35	65.39	65.16	65.32	1435338
2014-07-24	65.14	65.22	65.02	65.17	2990672
2014-07-25	65.37	65.48	65.23	65.31	1366799
2014-07-28	65.82	66.22	65.82	66.14	2711742
2014-07-29	66.81	66.95	66.76	66.86	5924984
2014-07-30	67.66	67.76	67.14	67.36	2909189
2014-07-31	66.78	66.78	66.01	66.10	3782030
2014-08-01	66.30	66.81	66.26	66.60	2576243
2014-08-04	66.50	66.67	66.24	66.61	3157320
2014-08-05	65.99	65.99	65.53	65.61	2940121
2014-08-06	65.40	65.65	65.23	65.40	1749661
2014-08-07	65.22	65.25	64.86	64.98	2569318
2014-08-08	64.67	65.24	64.67	65.15	4572178
2014-08-11	65.30	65.42	65.25	65.36	2130217
2014-08-12	65.27	65.55	65.21	65.51	1679681
2014-08-13	65.92	66.01	65.75	65.93	1830552
2014-08-14	66.51	66.54	66.42	66.51	1061429
2014-08-15	66.70	66.97	66.04	66.31	2436729
2014-08-18	66.14	66.48	66.09	66.40	1940847
2014-08-19	66.57	66.83	66.57	66.77	1382907
2014-08-20	66.32	66.46	66.17	66.31	2138013
2014-08-21	65.46	65.48	65.33	65.43	1725258
2014-08-22	65.74	65.85	65.48	65.79	1411551
2014-08-25	65.96	66.10	65.93	66.02	1136618
2014-08-26	66.26	66.70	66.26	66.67	2433337
2014-08-27	66.61	66.74	66.46	66.68	1523265
2014-08-28	66.20	66.68	66.20	66.66	2552256
2014-08-29	66.48	66.55	66.32	66.40	1469975
2014-09-02	65.45	65.58	65.31	65.40	2192402
2014-09-03	65.48	65.61	65.24	65.24	1605111
2014-09-04	65.39	65.59	65.15	65.22	1180379
2014-09-05	64.89	65.14	64.75	65.08	3481151
2014-09-08	64.80	64.98	64.10	64.39	2992172
2014-09-09	64.17	64.17	63.30	63.60	3095437
2014-09-10	63.43	64.00	63.16	63.86	2341101
2014-09-11	63.50	63.68	63.46	63.60	1778825
2014-09-12	63.81	63.94	63.57	63.72	3600157
2014-09-15	63.62	63.64	63.37	63.47	1209572
2014-09-16	63.51	64.41	63.51	64.20	2664266
2014-09-17	64.27	64.67	64.04	64.08	2023857
2014-09-18	63.55	63.60	63.47	63.55	1381226
2014-09-19	63.63	63.70	63.30	63.42	2831801
2014-09-22	62.60	62.72	62.17	62.40	2469835
2014-09-23	62.21	62.49	62.15	62.21	1865858
2014-09-24	62.48	62.94	62.34	62.87	2077314
2014-09-25	62.12	62.13	61.62	61.73	2329561
2014-09-26	61.88	61.98	61.66	61.86	1787922
2014-09-29	60.86	61.14	60.81	61.07	1564348
2014-09-30	60.73	60.81	60.46	60.51	4036051
2014-10-01	59.69	59.86	58.92	58.93	5137022
2014-10-02	58.65	59.00	58.33	58.71	4036329
2014-10-03	58.61	58.99	58.15	58.86	3438612
2014-10-06	58.68	58.85	58.59	58.77	1904545
2014-10-07	58.55	58.55	58.19	58.24	1600986
2014-10-08	57.85	58.64	57.53	58.56	3209805
2014-10-09	58.45	58.50	57.23	57.61	3442331
2014-10-10	56.92	57.05	56.43	56.47	5386091
2014-10-13	57.54	57.70	56.96	56.98	2774412
2014-10-14	57.30	57.44	56.98	57.16	2922606
2014-10-15	57.07	57.24	56.31	57.08	4727127
2014-10-16	56.58	57.24	56.15	56.88	4636972
2014-10-17	56.97	57.04	56.52	56.80	2524943
2014-10-20	57.37	57.65	57.20	57.59	1850017
2014-10-21	57.58	57.85	57.49	57.79	2105989
2014-10-22	57.75	57.79	57.46	57.55	1403236
2014-10-23	57.68	57.85	57.59	57.63	1838780
2014-10-24	57.48	57.71	57.43	57.58	3458449
2014-10-27	57.69	57.92	57.65	57.89	1949010
2014-10-28	58.10	58.49	58.10	58.44	2324024
2014-10-29	59.42	59.66	58.84	59.02	3868914
2014-10-30	58.98	59.40	58.93	59.37	2426274
2014-10-31	58.68	58.81	58.48	58.63	4894474
2014-11-03	57.94	58.00	57.43	57.65	3887075
2014-11-04	57.35	57.40	57.14	57.38	1432497
2014-11-05	56.69	56.69	56.20	56.47	4831439
2014-11-06	57.03	57.30	56.65	56.71	3195709
2014-11-07	56.87	57.08	56.74	57.04	1695281
2014-11-10	57.76	57.81	57.53	57.53	1417620
2014-11-11	57.20	57.20	56.98	57.06	2173007
2014-11-12	57.14	57.53	57.14	57.26	3084356
2014-11-13	57.24	57.29	57.14	57.17	577444
2014-11-14	56.07	56.63	56.05	56.60	2576553
2014-11-17	56.78	56.78	56.48	56.54	1554788
2014-11-18	57.12	57.17	56.97	56.98	1137412
2014-11-19	56.30	56.30	55.90	56.14	2419160
2014-11-20	55.97	56.12	55.90	56.00	1741394
2014-11-21	56.71	56.81	56.43	56.79	3321384
2014-11-24	56.87	56.88	56.56	56.83	1644433
2014-11-25	56.87	56.98	56.72	56.74	1693669
2014-11-26	57.20	57.54	57.20	57.52	2264854
2014-11-28	57.35	57.35	56.78	56.88	2132221
2014-12-01	56.85	56.88	56.35	56.45	2240334
2014-12-02	56.48	56.48	56.28	56.36	1833925
2014-12-03	56.42	56.49	56.32	56.34	2022876
2014-12-04	56.97	57.18	56.85	56.92	2050018
2014-12-05	57.08	57.08	56.50	56.59	2564838
2014-12-08	56.70	56.80	56.58	56.62	2205379
2014-12-09	56.76	57.04	56.70	57.00	3868553
2014-12-10	56.46	56.46	55.88	56.13	3907291
2014-12-11	56.00	56.00	55.47	55.65	3775750
2014-12-12	55.45	55.46	54.82	54.88	4039006
2014-12-15	55.79	55.87	55.37	55.44	4052338
2014-12-16	56.13	56.72	56.07	56.24	6096588
2014-12-17	54.91	55.61	54.88	55.25	4742773
2014-12-18	55.06	55.18	54.90	55.12	4368480
2014-12-19	55.51	55.63	55.24	55.29	3569075
2014-12-22	55.83	56.10	55.80	55.93	2407417
2014-12-23	55.52	55.79	55.13	55.30	2344879
2014-12-24	55.62	55.76	55.55	55.61	873044
2014-12-26	55.83	56.11	55.83	55.88	902308
2014-12-29	55.61	55.70	55.49	55.67	2091732
2014-12-30	55.06	55.24	54.91	55.22	2078611
2014-12-31	55.42	55.67	55.24	55.29	1871432
2015-01-02	55.48	55.48	54.49	54.71	4266337
2015-01-05	54.43	54.43	53.88	54.03	3945747
2015-01-06	53.95	54.14	53.68	53.83	2879368
2015-01-07	54.21	54.54	54.13	54.51	3195179
2015-01-08	55.18	55.74	55.17	55.57	3626517
2015-01-09	56.29	56.34	55.97	56.08	3655061
2015-01-12	56.42	56.42	56.04	56.09	2070086
2015-01-13	56.67	56.87	56.33	56.58	2804784
2015-01-14	55.69	56.45	55.69	56.22	2399364
2015-01-15	56.55	56.66	56.24	56.31	2366527
2015-01-16	56.34	56.36	55.83	56.23	4015335
2015-01-20	56.21	56.27	55.98	56.20	2853131
2015-01-21	56.61	56.86	56.20	56.73	2411210
2015-01-22	56.91	57.61	56.62	57.38	3475599
2015-01-23	57.47	57.57	57.33	57.38	1835793
2015-01-26	57.31	57.55	57.16	57.48	1414896
2015-01-27	57.47	57.47	57.15	57.25	1643872
2015-01-28	57.38	57.50	56.92	57.05	2711521
2015-01-29	56.91	56.94	56.47	56.93	2596759
2015-01-30	55.92	56.10	55.61	55.65	4215219
2015-02-02	56.16	56.80	56.10	56.58	2297732
2015-02-03	56.69	57.06	56.42	57.00	2772957
2015-02-04	57.29	57.54	57.19	57.27	1592616
2015-02-05	56.64	57.08	56.60	57.03	1541286
2015-02-06	56.41	56.41	55.94	56.15	1920994
2015-02-09	55.85	56.14	55.85	56.12	1814241
2015-02-10	55.74	55.87	55.56	55.71	1741168
2015-02-11	55.44	55.57	54.96	55.04	11403964
2015-02-12	55.38	55.64	55.26	55.58	2597046
2015-02-13	55.81	56.12	55.81	56.03	2209272
2015-02-17	55.81	55.99	55.75	55.93	1331633
2015-02-18	55.52	56.07	55.50	55.98	1490890
2015-02-19	55.67	55.95	55.57	55.72	1589968
2015-02-20	55.85	56.32	55.63	56.17	2472638
2015-02-23	56.17	56.19	55.86	56.00	1450304
2015-02-24	55.98	56.52	55.79	56.40	2121095
2015-02-25	56.64	56.81	56.54	56.72	2424785
2015-02-26	56.81	56.91	56.75	56.80	1998155
2015-02-27	56.79	56.84	56.58	56.63	2372875
2015-03-02	57.00	57.08	56.85	57.06	1718837
2015-03-03	57.44	57.44	57.22	57.24	2783880
2015-03-04	57.18	57.24	56.88	57.04	2352155
2015-03-05	57.16	57.25	57.01	57.08	1200677
2015-03-06	57.14	57.15	56.59	56.79	3025029
2015-03-09	56.40	56.54	56.21	56.35	2391836
2015-03-10	55.45	55.46	54.95	54.97	3227478
2015-03-11	55.19	55.29	55.02	55.12	2002312
2015-03-12	55.81	55.83	55.58	55.59	2217727
2015-03-13	55.03	55.05	54.56	54.79	2398500
2015-03-16	55.42	55.77	55.42	55.59	2110997
2015-03-17	56.86	57.03	56.66	57.01	4102407
2015-03-18	56.76	58.09	56.63	57.96	4930859
2015-03-19	57.39	57.39	56.97	57.21	2177619
2015-03-20	57.46	57.90	57.45	57.77	2822514
2015-03-23	57.82	58.02	57.74	57.92	2285856
2015-03-24	57.95	58.13	57.95	58.08	1557322
2015-03-25	58.25	58.40	57.77	57.80	3061073
2015-03-26	57.55	57.55	57.05	57.34	2063824
2015-03-27	57.24	57.41	57.13	57.32	1453197
2015-03-30	57.40	57.68	57.40	57.58	1896593
2015-03-31	57.16	57.34	57.11	57.24	1876506
2015-04-01	57.18	57.44	57.09	57.39	1748346
2015-04-02	57.84	58.09	57.76	58.01	2888317
2015-04-06	58.47	58.96	58.37	58.78	3325545
2015-04-07	58.29	58.31	58.09	58.11	2840030
2015-04-08	58.79	58.95	58.57	58.75	3765140
2015-04-09	58.65	58.74	58.46	58.58	2197211
2015-04-10	59.43	59.67	59.36	59.60	2928243
2015-04-13	59.65	59.83	59.40	59.42	3565295
2015-04-14	60.40	60.54	60.20	60.46	3605107
2015-04-15	60.62	61.00	60.54	60.82	2056184
2015-04-16	61.08	61.74	61.07	61.52	3412724
2015-04-17	61.14	61.23	60.92	61.02	4007509
2015-04-20	61.63	61.93	61.62	61.75	2936164
2015-04-21	61.68	61.71	61.43	61.44	2249206
2015-04-22	61.98	62.03	61.73	61.92	2961089
2015-04-23	62.68	63.13	62.45	62.92	2869726
2015-04-24	62.95	62.95	62.47	62.64	2260329
2015-04-27	62.55	62.74	62.54	62.66	1991549
2015-04-28	62.51	62.85	62.43	62.84	3042783
2015-04-29	61.90	62.21	61.78	61.96	3348579
2015-04-30	61.44	61.54	61.12	61.17	2689056
2015-05-01	61.11	61.29	60.93	61.16	2449768
2015-05-04	61.56	61.75	61.41	61.68	3496802
2015-05-05	61.48	61.65	60.93	60.98	3078552
2015-05-06	60.50	60.68	60.17	60.35	3577559
2015-05-07	59.81	59.84	59.48	59.71	2829590
2015-05-08	60.00	60.09	59.72	59.98	2422395
2015-05-11	59.60	59.61	59.23	59.26	2423803
2015-05-12	58.99	59.42	58.89	59.27	1353760
2015-05-13	59.70	59.88	59.63	59.64	2114766
2015-05-14	60.06	60.42	60.05	60.33	1709768
2015-05-15	59.39	59.79	59.36	59.77	2479296
2015-05-18	59.65	59.65	59.41	59.43	1282266
2015-05-19	59.69	59.72	59.50	59.57	1476105
2015-05-20	59.89	60.13	59.73	59.91	1658303
2015-05-21	59.22	59.59	59.22	59.57	1454253
2015-05-22	59.96	60.07	59.85	59.87	1895143
2015-05-26	59.26	59.28	58.72	58.87	2632752
2015-05-27	57.94	58.06	57.75	57.99	3320915
2015-05-28	57.83	57.86	57.63	57.83	1681646
2015-05-29	57.84	57.95	57.72	57.80	2196902
2015-06-01	57.42	57.43	57.07	57.24	2488009
2015-06-02	56.80	57.13	56.72	57.07	2470930
2015-06-03	56.69	56.90	56.59	56.70	1663021
2015-06-04	56.44	56.61	56.21	56.31	1852683
2015-06-05	55.91	56.15	55.78	55.84	2983910
2015-06-08	55.85	55.91	55.71	55.88	1539348
2015-06-09	55.79	55.89	55.66	55.72	1465327
2015-06-10	55.95	56.31	55.95	56.24	3171353
2015-06-11	55.99	56.13	55.87	55.98	1839419
2015-06-12	55.33	55.41	55.15	55.41	2112862
2015-06-15	55.25	55.28	54.96	55.14	1447917
2015-06-16	54.73	54.82	54.52	54.78	2231842
2015-06-17	54.86	55.45	54.42	55.26	3625786
2015-06-18	55.80	56.03	55.71	55.80	3870973
2015-06-19	55.92	55.95	55.69	55.69	1882348
2015-06-22	56.52	56.64	56.42	56.42	2002366
2015-06-23	56.69	56.88	56.64	56.81	2385832
2015-06-24	56.43	56.45	56.26	56.32	1574807
2015-06-25	56.64	56.64	56.04	56.08	2304087
2015-06-26	55.84	55.85	55.65	55.78	1606643
2015-06-29	55.23	55.23	54.60	54.86	2413307
2015-06-30	55.40	55.54	55.11	55.11	2502117
2015-07-01	56.32	56.32	55.61	55.71	2076456
2015-07-02	55.92	56.09	55.73	55.77	1152800
2015-07-06	54.22	54.33	53.83	54.09	3216915
2015-07-07	53.54	53.72	53.06	53.66	3646206
2015-07-08	52.91	52.93	52.38	52.40	5894225
2015-07-09	53.59	53.64	53.07	53.08	2583607
2015-07-10	53.61	53.73	53.50	53.58	3211303
2015-07-13	53.82	53.88	53.62	53.66	1782540
2015-07-14	53.19	53.24	52.92	53.20	2314886
2015-07-15	53.01	53.02	52.70	52.84	1710165
2015-07-16	53.36	53.70	53.36	53.45	1922167
2015-07-17	53.03	53.03	52.83	52.95	2468685
2015-07-20	52.49	52.54	52.15	52.49	1952364
2015-07-21	52.69	52.79	52.62	52.69	2005029
2015-07-22	52.18	52.26	51.93	52.05	2064575
2015-07-23	51.86	51.93	51.47	51.50	2022373
2015-07-24	50.99	50.99	50.43	50.58	2234460
2015-07-27	50.90	51.11	50.88	50.91	2187128
2015-07-28	51.41	51.80	51.32	51.67	1729451
2015-07-29	52.00	52.32	51.84	52.00	3209907
2015-07-30	50.84	50.94	50.60	50.85	2204684
2015-07-31	51.29	51.44	51.05	51.18	3134726
2015-08-03	50.68	50.76	50.29	50.41	2307848
2015-08-04	51.08	51.22	50.80	50.87	2009965
2015-08-05	51.01	51.09	50.58	50.58	1637170
2015-08-06	50.27	50.41	49.99	50.03	1640586
2015-08-07	49.90	50.11	49.87	50.02	1461522
2015-08-10	50.20	50.65	50.09	50.59	1368216
2015-08-11	49.10	49.10	48.73	48.91	2909997
2015-08-12	48.67	49.02	48.56	48.97	4989693
2015-08-13	49.11	49.26	48.96	49.08	1656387
2015-08-14	49.13	49.40	49.07	49.19	1287593
2015-08-17	48.47	48.65	48.32	48.48	2003968
2015-08-18	48.22	48.29	48.13	48.17	2678555
2015-08-19	47.98	48.33	47.73	47.85	5250186
2015-08-20	46.99	47.05	46.67	46.76	3664856
2015-08-21	46.53	46.63	45.65	45.67	5438954
2015-08-24	43.46	45.91	42.94	44.70	10250728
2015-08-25	47.02	47.24	45.56	45.59	6133057
2015-08-26	46.50	46.96	46.17	46.91	5400261
2015-08-27	47.61	48.19	47.45	48.14	6680931
2015-08-28	47.99	48.13	47.76	47.99	3472443
2015-08-31	47.81	48.01	47.60	47.84	3496134
2015-09-01	47.00	47.30	46.75	46.84	5010415
2015-09-02	47.67	47.67	47.35	47.65	3175154
2015-09-03	47.47	47.86	47.34	47.39	2547775
2015-09-04	46.92	46.92	46.09	46.18	3083526
2015-09-08	47.13	47.34	46.90	47.33	3128926
2015-09-09	48.46	48.60	47.91	47.94	3942655
2015-09-10	48.01	48.57	48.00	48.50	3994820
2015-09-11	48.22	48.58	48.17	48.58	1919175
2015-09-14	48.20	48.40	48.06	48.17	1578228
2015-09-15	48.43	48.87	48.40	48.73	3032078
2015-09-16	50.27	50.74	50.17	50.63	4382783
2015-09-17	50.53	51.64	50.47	50.56	5304914
2015-09-18	50.44	50.65	49.92	49.99	3593660
2015-09-21	49.45	49.51	49.15	49.31	2640721
2015-09-22	48.65	48.72	48.47	48.66	2525611
2015-09-23	48.56	48.63	48.20	48.23	2777356
2015-09-24	47.65	48.13	47.52	47.97	3444511
2015-09-25	48.41	48.50	47.95	48.02	1982833
2015-09-28	47.70	47.85	46.92	47.05	4328179
2015-09-29	47.08	47.20	46.68	46.90	2832073
2015-09-30	48.72	48.88	48.58	48.78	3759453
2015-10-01	49.51	49.64	49.25	49.58	2844160
2015-10-02	48.96	50.10	48.91	50.07	4542663
2015-10-05	50.46	51.07	50.40	51.07	4682226
2015-10-06	50.79	51.14	50.71	50.95	2369719
2015-10-07	52.41	52.73	52.31	52.49	3884548
2015-10-08	52.35	52.97	52.32	52.91	3265423
2015-10-09	53.80	54.28	53.21	53.39	4714802
2015-10-12	53.44	53.44	53.14	53.19	2157803
2015-10-13	52.63	52.96	52.49	52.54	3628441
2015-10-14	53.04	53.27	52.94	53.10	1997650
2015-10-15	54.39	54.67	54.30	54.59	4657618
2015-10-16	54.10	54.38	54.08	54.31	2785174
2015-10-19	54.20	54.30	53.86	54.00	2290659
2015-10-20	54.23	54.38	54.11	54.26	1584595
2015-10-21	54.04	54.10	53.74	53.85	2667225
2015-10-22	53.98	54.71	53.98	54.65	3039984
2015-10-23	54.86	54.98	54.60	54.75	2225508
2015-10-26	54.78	54.79	54.58	54.70	1229730
2015-10-27	54.49	54.49	54.23	54.30	1538187
2015-10-28	54.70	54.82	53.55	53.85	5225453
2015-10-29	53.53	53.91	53.47	53.83	2643456
2015-10-30	54.55	54.65	54.33	54.38	2116770
2015-11-02	54.71	55.37	54.71	55.32	3874508
2015-11-03	55.42	56.22	55.42	56.09	3118829
2015-11-04	55.66	55.69	55.12	55.29	2620131
2015-11-05	55.10	55.28	54.90	55.25	1911968
2015-11-06	53.94	54.20	53.69	54.19	3154432
2015-11-09	53.59	53.59	52.95	53.08	3642046
2015-11-10	52.58	52.69	52.41	52.61	2411326
2015-11-11	53.05	53.08	52.81	52.88	1886771
2015-11-12	52.43	52.67	52.17	52.28	1940020
2015-11-13	51.64	51.64	51.17	51.26	2655473
2015-11-16	51.07	51.79	51.07	51.75	2762552
2015-11-17	51.59	51.65	51.33	51.45	2549924
2015-11-18	51.58	52.14	51.50	52.03	2664961
2015-11-19	52.66	53.00	52.65	52.88	4103106
2015-11-20	53.24	53.45	53.11	53.15	3197930
2015-11-23	53.04	53.19	52.95	53.03	2613085
2015-11-24	53.39	53.85	53.24	53.73	3031801
2015-11-25	53.77	53.84	53.64	53.73	1624230
2015-11-27	53.65	53.70	53.38	53.41	992609
2015-11-30	52.59	52.85	52.56	52.82	5739859
2015-12-01	53.36	53.80	53.32	53.74	3031715
2015-12-02	52.81	52.90	52.56	52.74	3037225
2015-12-03	52.27	52.38	51.80	52.17	3039056
2015-12-04	51.67	52.42	51.54	52.30	2663697
2015-12-07	51.44	51.48	50.93	51.10	2808479
2015-12-08	50.32	50.59	50.22	50.55	3267858
2015-12-09	50.48	50.79	50.25	50.37	3083847
2015-12-10	50.81	50.92	50.53	50.60	2967087
2015-12-11	49.92	49.99	49.56	49.65	3788984
2015-12-14	50.01	50.24	49.64	50.13	3874014
2015-12-15	50.69	51.05	50.64	50.87	2793200
2015-12-16	51.69	52.45	51.54	52.21	4781107
2015-12-17	51.24	51.34	50.88	50.89	4693644
2015-12-18	51.48	51.56	51.06	51.09	3502071
2015-12-21	50.55	50.73	50.24	50.67	2518782
2015-12-22	50.88	51.18	50.74	51.14	3611028
2015-12-23	51.36	51.64	51.30	51.56	1768174
2015-12-24	51.09	51.21	51.01	51.16	867088
2015-12-28	50.48	50.60	50.33	50.57	2196621
2015-12-29	51.00	51.22	50.68	50.68	5126978
2015-12-30	50.09	50.28	50.00	50.08	1990640
2015-12-31	49.84	50.04	49.66	49.67	1903752
2016-01-04	48.32	48.52	48.03	48.51	4194874
2016-01-05	48.88	49.01	48.67	48.72	2445860
2016-01-06	47.93	47.96	47.57	47.75	3941693
2016-01-07	47.13	47.57	46.95	46.99	4479551
2016-01-08	47.27	47.36	46.69	46.73	7636279
2016-01-11	47.09	47.40	46.80	47.25	3583948
2016-01-12	47.16	47.29	46.81	47.11	4304895
2016-01-13	47.83	47.99	46.87	46.98	3757469
2016-01-14	47.15	47.59	46.88	47.49	4657193
2016-01-15	45.46	45.83	45.04	45.49	4847140
2016-01-19	47.20	47.23	46.56	46.79	3266930
2016-01-20	45.34	45.66	44.42	45.34	5323866
2016-01-21	45.85	46.41	45.56	45.95	4076537
2016-01-22	47.26	47.43	47.03	47.32	3500529
2016-01-25	47.33	47.49	46.66	46.68	2827839
2016-01-26	46.80	47.14	46.61	47.12	2330779
2016-01-27	47.19	47.41	46.50	46.77	3236228
2016-01-28	47.35	47.42	46.95	47.25	3432863
2016-01-29	47.12	47.78	47.10	47.74	3875298
2016-02-01	47.33	47.76	47.25	47.61	2684397
2016-02-02	46.95	46.95	46.13	46.26	3744255
2016-02-03	46.47	47.25	45.82	47.23	5069506
2016-02-04	48.20	48.65	47.96	48.13	3758858
2016-02-05	48.03	48.03	47.35	47.54	2517559
2016-02-08	46.69	47.39	46.48	47.21	3709221
2016-02-09	46.52	47.23	46.24	46.71	4035280
2016-02-10	47.23	47.89	46.90	46.94	3845642
2016-02-11	45.94	46.30	45.79	46.00	5012371
2016-02-12	46.01	46.49	45.89	46.47	3702867
2016-02-16	46.50	46.83	46.40	46.83	2905855
2016-02-17	46.86	47.50	46.81	47.38	2580944
2016-02-18	47.00	47.06	46.65	46.87	2629505
2016-02-19	46.60	46.90	46.59	46.63	2415297
2016-02-22	47.35	47.61	47.34	47.61	1909974
2016-02-23	47.19	47.27	46.78	46.81	2172183
2016-02-24	46.36	47.01	46.20	46.86	2467421
2016-02-25	46.57	47.04	46.44	47.02	2779395
2016-02-26	46.91	47.02	46.24	46.30	2002965
2016-02-29	46.68	46.83	46.57	46.59	2421640
2016-03-01	47.52	48.02	47.25	47.90	4033946
2016-03-02	47.79	48.30	47.71	48.28	3063026
2016-03-03	48.28	48.28	48.28	48.94	2120566
2016-03-04	48.94	48.94	48.94	49.74	4166576
2016-03-07	49.05	49.68	49.05	49.58	3287200
2016-03-08	49.58	49.58	48.75	48.44	2878354
2016-03-09	48.44	48.44	48.40	48.76	2985228
2016-03-10	48.76	48.76	48.76	49.57	3029475
2016-03-11	50.26	50.76	50.26	50.65	2838535
2016-03-14	50.46	50.46	50.18	50.24	1519899
2016-03-15	50.24	50.24	50.24	49.97	2386967
2016-03-16	49.93	51.10	49.90	51.03	3177999
2016-03-17	51.73	52.35	51.67	52.26	3408420
2016-03-18	52.08	52.27	51.83	52.14	1797996
2016-03-21	51.99	52.18	51.90	52.09	1224364
2016-03-22	52.12	52.57	52.06	52.41	1644971
2016-03-23	51.91	51.94	51.56	51.56	1916028
2016-03-24	51.42	51.60	51.33	51.56	1666635
2016-03-28	51.55	51.72	51.55	51.58	960530
2016-03-29	51.58	51.78	51.40	52.70	1893003
2016-03-30	53.44	53.56	53.23	53.29	2405222
2016-03-31	53.20	53.31	52.76	52.82	2635555
2016-04-01	51.38	52.17	51.26	52.06	2125378
2016-04-04	52.03	52.18	51.68	51.69	1828825
2016-04-05	51.69	51.69	51.69	50.72	2292292
2016-04-06	51.19	51.64	51.07	51.63	2358631
2016-04-07	51.20	51.23	50.78	50.83	2963741
2016-04-08	51.78	51.78	51.31	51.45	2324740
2016-04-11	51.85	52.21	51.85	51.97	3101581
2016-04-12	52.12	52.57	51.94	52.46	2772511
2016-04-13	53.11	53.33	52.86	53.06	5638730
2016-04-14	53.15	53.16	52.87	52.94	2499589
2016-04-15	53.04	53.10	52.79	52.81	5019949
2016-04-18	52.94	53.24	52.77	53.21	3432788
2016-04-19	54.00	54.27	53.89	54.02	3235305
2016-04-20	53.67	53.91	53.57	53.75	1518256
2016-04-21	53.91	53.92	53.36	53.45	2396024
2016-04-22	53.15	53.23	52.84	52.92	1887412
2016-04-25	52.92	52.92	52.64	52.71	2206139
2016-04-26	53.14	53.23	52.94	53.12	3286694
2016-04-27	52.89	53.25	52.70	53.17	2037803
2016-04-28	52.62	53.04	52.55	52.85	4224163
2016-04-29	52.46	52.54	51.92	52.25	3920364
2016-05-02	52.48	52.62	52.28	52.58	2416547
2016-05-03	51.84	52.04	51.40	51.51	4678575
2016-05-04	51.01	51.02	50.54	50.54	5354179
2016-05-05	50.85	51.00	50.28	50.42	3438657
2016-05-06	50.32	50.61	50.07	50.47	3530983
2016-05-09	50.44	50.62	50.12	50.16	2833062
2016-05-10	50.73	51.00	50.73	51.00	2564020
2016-05-11	50.87	51.04	50.68	50.76	1715779
2016-05-12	50.93	50.99	50.52	50.58	2830783
2016-05-13	49.97	50.01	49.57	49.58	2971331
2016-05-16	49.91	50.03	49.85	49.96	1895091
2016-05-17	49.92	49.97	49.54	49.65	2541126
2016-05-18	49.05	49.32	48.65	48.84	3209587
2016-05-19	48.79	48.95	48.69	48.86	2692267
2016-05-20	49.02	49.15	48.97	49.07	2320076
2016-05-23	49.18	49.39	49.15	49.25	3899924
2016-05-24	48.93	49.15	48.90	49.05	3666434
2016-05-25	49.84	50.00	49.77	49.91	1967296
2016-05-26	50.07	50.17	49.85	49.94	2097457
2016-05-27	50.10	50.13	49.75	49.79	1555127
2016-05-31	49.83	49.99	49.74	49.76	2624775
2016-06-01	49.78	50.03	49.74	49.94	1800474
2016-06-02	50.10	50.51	50.10	50.50	3306354
2016-06-03	51.11	51.46	50.99	51.46	2894371
2016-06-06	51.67	52.26	51.66	52.06	3627246
2016-06-07	52.35	52.68	52.35	52.65	2223406
2016-06-08	53.01	53.17	52.89	53.07	2029758
2016-06-09	52.62	52.83	52.51	52.66	2024986
2016-06-10	51.98	52.11	51.55	51.75	2266106
2016-06-13	50.66	51.13	50.66	50.72	1823658
2016-06-14	50.33	50.45	50.03	50.31	2569893
2016-06-15	50.91	51.31	50.78	50.86	2922495
2016-06-16	50.15	50.67	49.85	50.61	2142666
2016-06-17	50.67	50.67	50.29	50.56	1817621
2016-06-20	51.82	52.08	51.73	51.78	2842779
2016-06-21	51.93	52.16	51.79	52.08	1558105
2016-06-22	52.65	52.76	52.44	52.51	3302276
2016-06-23	52.87	53.43	52.74	53.41	2031740
2016-06-24	50.55	51.14	49.98	49.98	5832033
2016-06-27	49.57	49.58	48.69	48.95	4910120
2016-06-28	50.34	50.54	50.15	50.49	3188725
2016-06-29	51.37	51.70	51.37	51.67	3394173
2016-06-30	51.95	52.14	51.76	52.07	3241833
2016-07-01	52.78	52.97	52.66	52.83	2344187
2016-07-05	52.38	52.39	51.99	51.99	2152973
2016-07-06	50.72	51.30	50.57	51.28	3282714
2016-07-07	51.77	51.94	51.51	51.68	2302154
2016-07-08	52.00	52.47	51.97	52.46	1925692
2016-07-11	52.81	52.94	52.66	52.68	2087053
2016-07-12	53.07	53.52	52.99	53.40	3835166
2016-07-13	53.62	53.65	53.26	53.45	1907194
2016-07-14	54.29	54.66	54.28	54.48	1815576
2016-07-15	54.36	54.48	54.20	54.34	1486306
2016-07-18	54.20	54.56	54.20	54.56	1229985
2016-07-19	54.04	54.10	53.89	53.95	1187525
2016-07-20	54.06	54.12	53.88	53.95	1674802
2016-07-21	53.85	54.01	53.74	53.80	1666976
2016-07-22	54.14	54.31	54.03	54.31	967063
2016-07-25	54.04	54.11	53.69	53.70	742576
2016-07-26	54.45	54.64	54.25	54.29	2135041
2016-07-27	54.59	54.74	54.23	54.59	1805663
2016-07-28	54.57	54.78	54.51	54.78	929622
2016-07-29	55.45	55.70	55.35	55.66	3229224
2016-08-01	56.09	56.21	55.92	56.06	2667514
2016-08-02	55.77	55.77	55.13	55.26	2292528
2016-08-03	54.57	54.87	54.49	54.87	1927439
2016-08-04	54.95	55.25	54.91	55.13	1682681
2016-08-05	55.78	55.96	55.68	55.95	1663269
2016-08-08	56.37	56.44	56.27	56.33	1177209
2016-08-09	56.93	57.28	56.83	57.03	1461982
2016-08-10	57.30	57.38	57.07	57.27	3011923
2016-08-11	57.32	57.78	57.18	57.74	3345376
2016-08-12	57.31	57.42	57.10	57.21	1151189
2016-08-15	57.73	58.09	57.67	57.84	1626436
2016-08-16	57.70	57.70	57.51	57.59	1616126
2016-08-17	56.71	56.94	56.31	56.83	1907034
2016-08-18	57.25	57.67	57.20	57.65	1771858
2016-08-19	57.05	57.31	56.82	57.25	1330299
2016-08-22	56.79	56.79	56.39	56.52	1400386
2016-08-23	57.15	57.29	56.84	56.87	1446423
2016-08-24	56.76	56.82	56.59	56.80	1835580
2016-08-25	56.76	56.94	56.75	56.93	1639346
2016-08-26	56.78	57.45	56.02	56.21	3827097
2016-08-29	56.43	56.76	56.37	56.68	1273333
2016-08-30	57.01	57.10	56.65	56.70	1232549
2016-08-31	56.64	56.65	56.33	56.35	2475536
2016-09-01	56.23	56.61	56.15	56.61	2460509
2016-09-02	57.16	57.34	56.93	57.20	3364533
2016-09-06	58.21	59.02	58.11	58.97	4530664
2016-09-07	58.97	59.14	58.87	59.02	2897389
2016-09-08	58.77	58.78	58.29	58.34	2257356
2016-09-09	57.43	57.43	56.35	56.36	3313412
2016-09-12	55.40	56.66	55.36	56.49	3266445
2016-09-13	55.33	55.33	54.58	54.67	4732265
2016-09-14	54.79	55.57	54.79	54.91	4134231
2016-09-15	55.13	55.62	54.85	55.54	4885903
2016-09-16	55.00	55.28	54.55	55.20	2962848
2016-09-19	55.96	56.14	55.72	55.73	2717001
2016-09-20	56.29	56.39	56.11	56.22	1592737
2016-09-21	56.76	57.93	56.69	57.84	3474535
2016-09-22	58.39	58.62	58.10	58.30	2435604
2016-09-23	57.90	58.01	57.63	57.65	1637288
2016-09-26	57.41	57.47	57.02	57.03	1796162
2016-09-27	57.91	58.31	57.79	58.30	1845706
2016-09-28	58.18	58.63	57.83	58.63	2341678
2016-09-29	58.52	58.60	57.64	57.81	2504688
2016-09-30	57.96	58.29	57.74	58.13	2105722
2016-10-03	58.00	58.20	57.70	58.04	2523441
2016-10-04	57.70	57.77	56.85	56.92	3291063
2016-10-05	57.46	57.72	57.36	57.66	1935230
2016-10-06	57.47	57.99	57.37	57.96	3067840
2016-10-07	58.09	58.09	57.33	57.61	2017574
2016-10-10	57.96	58.38	57.96	58.20	1299497
2016-10-11	56.50	56.50	55.87	56.03	3483825
2016-10-12	55.93	56.31	55.85	56.09	2282168
2016-10-13	55.20	55.69	54.92	55.54	2681952
2016-10-14	55.92	56.05	55.36	55.36	2970237
2016-10-17	55.59	55.76	55.55	55.67	1165370
2016-10-18	56.60	56.79	56.52	56.60	1841670
2016-10-19	56.87	57.13	56.75	57.04	1214927
2016-10-20	56.60	56.77	56.28	56.41	2008158
2016-10-21	55.97	56.29	55.87	56.19	3135917
2016-10-24	56.87	56.87	56.39	56.47	1432873
2016-10-25	56.49	56.54	56.29	56.49	1579559
2016-10-26	55.77	55.86	55.53	55.58	2126650
2016-10-27	55.82	55.82	55.20	55.21	1932492
2016-10-28	55.42	55.65	55.03	55.25	2912339
2016-10-31	55.25	55.44	55.14	55.35	1927128
2016-11-01	55.53	55.53	54.67	54.90	3164285
2016-11-02	54.72	54.79	54.31	54.48	2586503
2016-11-03	54.71	54.89	54.47	54.54	2219825
2016-11-04	54.35	54.74	54.32	54.38	2490765
2016-11-07	55.13	55.82	55.13	55.76	3613879
2016-11-08	55.74	56.56	55.64	56.37	3864194
2016-11-09	54.14	54.52	53.70	53.73	8951511
2016-11-10	53.93	54.03	52.80	53.11	8901389
2016-11-11	52.83	53.10	52.33	52.85	4813651
2016-11-14	52.42	52.57	52.23	52.33	4024394
2016-11-15	52.42	53.00	52.36	52.91	3007108
2016-11-16	52.40	52.62	52.17	52.41	2317870
2016-11-17	52.62	52.71	52.36	52.39	2363346
2016-11-18	52.47	52.53	51.94	51.95	3635876
2016-11-21	52.28	52.38	52.09	52.16	1550281
2016-11-22	52.78	53.44	52.78	53.43	3108366
2016-11-23	52.98	53.01	52.66	52.80	2454059
2016-11-25	52.85	53.03	52.85	53.03	561802
2016-11-28	53.14	53.29	53.01	53.03	1519929
2016-11-29	53.08	53.52	53.06	53.40	2034330
2016-11-30	53.62	53.62	53.19	53.26	2671794
2016-12-01	53.42	53.54	53.25	53.46	2716120
2016-12-02	53.17	53.38	53.10	53.29	1818999
2016-12-05	53.37	53.58	53.29	53.54	2002883
2016-12-06	53.95	53.95	53.60	53.79	2628120
2016-12-07	54.24	55.05	54.18	54.95	4090676
2016-12-08	55.08	55.52	55.01	55.41	2807195
2016-12-09	55.10	55.23	54.96	55.00	1706770
2016-12-12	55.06	55.23	54.98	55.06	2123490
2016-12-13	55.26	55.59	55.21	55.52	1347070
2016-12-14	55.18	55.46	54.01	54.06	3215596
2016-12-15	54.36	54.39	54.13	54.19	3286778
2016-12-16	54.28	54.30	54.06	54.23	1786063
2016-12-19	54.24	54.44	54.22	54.26	1842610
2016-12-20	54.16	54.32	54.12	53.61	1990248
2016-12-21	53.54	53.58	53.33	53.35	1668555
2016-12-22	52.80	52.88	52.60	52.77	2387414
2016-12-23	52.79	53.10	52.75	53.09	1688233
2016-12-27	52.99	53.14	52.98	53.08	1184931
2016-12-28	53.04	53.12	52.88	52.99	1810995
2016-12-29	53.22	53.56	53.03	53.54	2221936
2016-12-30	53.71	53.71	53.10	53.22	1868267
2017-01-03	53.96	54.04	53.80	54.03	3059882
2017-01-04	54.28	54.51	54.25	54.40	2253107
2017-01-05	54.73	55.07	54.66	54.94	2837613
2017-01-06	54.56	54.56	54.33	54.34	1695998
2017-01-09	54.05	54.36	54.05	54.24	1467474
2017-01-10	54.45	54.70	54.40	54.47	1408602
2017-01-11	55.48	56.04	55.23	55.99	3974761
2017-01-12	56.24	56.75	56.23	56.72	3969075
2017-01-13	56.23	56.72	56.23	56.69	1499340
2017-01-17	56.91	57.08	56.90	57.08	2399983
2017-01-18	56.59	56.71	56.17	56.26	2013990
2017-01-19	56.32	56.32	55.94	56.16	2098721
2017-01-20	56.18	56.36	56.03	56.16	2296381
2017-01-23	56.43	57.00	56.43	56.96	1497455
2017-01-24	57.00	57.10	56.92	56.94	1653851
2017-01-25	57.06	57.64	57.01	57.56	2456702
2017-01-26	57.56	57.63	57.34	57.35	2234615
2017-01-27	57.20	57.43	56.98	57.20	1868804
2017-01-30	56.97	57.12	56.75	57.12	1680311
2017-01-31	57.67	58.02	57.66	57.88	2098691
2017-02-01	57.93	58.00	57.69	57.90	2415200
2017-02-02	58.47	58.63	58.31	58.44	2131798
2017-02-03	58.78	59.09	58.68	58.91	1677263
2017-02-06	58.77	58.86	58.65	58.81	1417170
2017-02-07	58.16	58.27	58.07	58.23	1487206
2017-02-08	57.89	58.10	57.86	58.01	1925682
2017-02-09	58.06	58.19	57.97	58.07	2017688
2017-02-10	57.84	58.14	57.77	58.12	2746685
2017-02-13	57.92	58.11	57.75	58.08	1790953
2017-02-14	58.13	58.18	57.73	58.14	2282133
2017-02-15	58.16	58.83	58.08	58.80	1855981
2017-02-16	58.39	58.43	58.12	58.15	2336929
2017-02-17	57.71	57.99	57.68	57.97	1312623
2017-02-21	58.80	59.10	58.71	59.07	1576532
2017-02-22	58.95	59.23	58.84	59.20	1311914
2017-02-23	59.55	59.77	59.48	59.52	2118936
2017-02-24	58.92	59.09	58.92	59.07	1007362
2017-02-27	58.79	58.88	58.51	58.67	1259655
2017-02-28	59.03	59.05	58.49	58.56	2446410
2017-03-01	58.57	59.01	58.51	58.95	2549075
2017-03-02	58.67	58.71	58.08	58.16	2146152
2017-03-03	57.68	57.78	57.38	57.73	2703406
2017-03-06	57.54	57.75	57.53	57.69	1776779
2017-03-07	57.99	58.18	57.92	58.07	2077635
2017-03-08	58.13	58.21	57.79	57.83	1428850
2017-03-09	57.69	57.69	57.21	57.44	1833284
2017-03-10	58.08	58.44	57.95	58.36	1812755
2017-03-13	58.95	59.33	58.95	59.31	3310107
2017-03-14	59.54	59.54	59.31	59.35	1484453
2017-03-15	59.76	61.40	59.72	61.31	5350889
2017-03-16	61.31	61.41	60.97	61.16	3796607
2017-03-17	61.26	61.41	61.20	61.29	2442576
2017-03-20	61.98	62.43	61.98	62.23	2963917
2017-03-21	62.62	62.78	61.83	61.83	3420015
2017-03-22	61.90	62.43	61.86	62.35	2091989
2017-03-23	62.23	62.39	61.95	62.08	2284175
2017-03-24	62.17	62.55	62.10	62.47	1957687
2017-03-27	62.26	62.48	62.12	62.44	1414523
2017-03-28	62.14	62.48	62.14	62.40	3105350
2017-03-29	62.42	62.54	62.27	62.51	2279668
2017-03-30	62.08	62.31	62.05	62.15	1344490
2017-03-31	61.96	62.12	61.87	61.87	1920352
2017-04-03	61.86	62.11	61.73	62.07	1781183
2017-04-04	61.29	61.61	61.29	61.51	1698019
2017-04-05	61.24	61.41	60.99	61.04	2164482
2017-04-06	60.83	60.89	60.74	60.85	1771365
2017-04-07	60.56	60.65	60.31	60.35	2142560
2017-04-10	59.83	59.83	59.40	59.52	3495909
2017-04-11	59.26	59.33	58.90	59.11	3646350
2017-04-12	59.43	59.75	59.30	59.70	3796929
2017-04-13	60.13	60.30	59.92	59.92	2988368
2017-04-17	60.14	60.52	60.06	60.52	1956961
2017-04-18	59.77	59.80	59.35	59.56	2311731
2017-04-19	59.75	59.81	59.30	59.33	2267783
2017-04-20	60.13	60.49	60.13	60.49	2213749
2017-04-21	60.85	61.01	60.68	60.96	2811268
2017-04-24	61.60	61.69	61.14	61.38	2094063
2017-04-25	62.22	62.48	62.20	62.33	2448553
2017-04-26	62.22	62.41	62.04	62.20	1788389
2017-04-27	62.26	62.33	62.04	62.12	3490977
2017-04-28	62.00	62.15	61.88	62.10	2039139
2017-05-01	62.08	62.59	62.05	62.45	2023357
2017-05-02	63.13	63.33	62.98	63.29	1592672
2017-05-03	62.99	63.04	62.59	62.84	1445770
2017-05-04	63.34	63.38	63.00	63.01	3522645
2017-05-05	62.90	63.43	62.84	63.41	2370487
2017-05-08	65.19	65.38	64.90	65.03	4978977
2017-05-09	65.18	66.02	65.17	65.64	6251274
2017-05-10	64.53	64.95	64.44	64.94	3790255
2017-05-11	65.80	66.12	65.36	65.99	3288457
2017-05-12	65.77	65.93	65.62	65.88	2554709
2017-05-15	66.42	66.58	66.31	66.51	1972744
2017-05-16	66.36	66.59	66.32	66.58	1605319
2017-05-17	66.09	66.14	65.35	65.41	4044548
2017-05-18	65.16	65.66	64.87	65.47	2981148
2017-05-19	66.13	66.81	66.13	66.77	2374600
2017-05-22	66.90	67.24	66.90	67.07	2094157
2017-05-23	66.86	66.98	66.62	66.80	2029578
2017-05-24	66.97	67.25	66.83	67.22	1659578
2017-05-25	67.70	67.97	67.70	67.92	3580443
2017-05-26	68.22	68.49	68.10	68.44	2976182
2017-05-30	67.35	67.72	67.24	67.48	2853096
2017-05-31	68.20	68.23	67.56	67.72	1912482
2017-06-01	67.56	67.87	67.40	67.74	2741371
2017-06-02	68.55	68.78	68.41	68.66	3279061
2017-06-05	68.56	68.63	68.39	68.50	2124479
2017-06-06	68.26	68.61	68.26	68.50	1504327
2017-06-07	67.95	68.04	67.56	67.82	2922217
2017-06-08	68.22	68.33	68.08	68.29	1981966
2017-06-09	68.61	68.74	67.80	67.94	5377416
2017-06-12	67.25	67.30	67.01	67.23	4520122
2017-06-13	67.69	68.18	67.69	68.14	2239713
2017-06-14	68.77	69.01	68.28	68.53	3705601
2017-06-15	67.35	67.47	67.06	67.40	3134725
2017-06-16	67.25	67.36	66.98	67.27	2957087
2017-06-19	67.76	67.83	67.47	67.67	2544989
2017-06-20	67.40	67.45	66.84	66.88	1888916
2017-06-21	66.86	67.04	66.70	66.84	2237470
2017-06-22	67.25	67.60	67.22	67.45	1961853
2017-06-23	67.65	68.16	67.65	68.04	2072271
2017-06-26	68.57	68.60	68.28	68.38	1210186
2017-06-27	68.22	68.23	67.69	67.74	1678351
2017-06-28	67.70	68.17	67.68	68.16	1684470
2017-06-29	67.89	67.96	66.99	67.34	2802585
2017-06-30	67.93	68.01	67.56	67.81	1502120
2017-07-03	67.75	68.00	67.68	67.80	836844
2017-07-05	67.24	67.35	66.95	67.31	1929313
2017-07-06	66.81	66.93	66.54	66.55	2756378
2017-07-07	66.87	67.03	66.62	66.95	1999482
2017-07-10	67.02	67.42	67.02	67.39	1148498
2017-07-11	67.52	67.68	67.35	67.51	2263172
2017-07-12	68.08	68.79	68.08	68.70	2062499
2017-07-13	69.02	69.21	68.87	69.11	1362578
2017-07-14	69.91	70.52	69.81	70.43	3434930
2017-07-17	70.09	70.12	69.92	70.02	1385579
2017-07-18	70.22	70.54	70.14	70.46	2635060
2017-07-19	70.76	70.91	70.56	70.71	1540797
2017-07-20	71.01	71.01	70.74	70.95	1677971
2017-07-21	71.37	71.50	71.22	71.46	1722062
2017-07-24	71.67	71.78	71.55	71.65	1014920
2017-07-25	71.41	71.51	71.18	71.18	2531685
2017-07-26	71.00	71.62	71.00	71.57	1587060
2017-07-27	71.50	71.58	70.68	70.99	2585023
2017-07-28	69.33	69.67	69.33	69.64	5463757
2017-07-31	69.88	69.88	69.55	69.70	2021952
2017-08-01	70.16	70.38	70.16	70.25	1603159
2017-08-02	70.20	70.36	69.93	70.12	1844926
2017-08-03	68.87	69.06	68.45	68.68	1962629
2017-08-04	69.11	69.36	68.93	69.18	1429212
2017-08-07	69.08	69.40	69.08	69.40	1183216
2017-08-08	69.29	69.47	68.72	68.81	3174845
2017-08-09	67.10	67.61	67.02	67.47	4273620
2017-08-10	66.70	66.76	65.76	65.81	5281618
2017-08-11	66.00	66.26	65.86	66.02	2776663
2017-08-14	66.90	67.47	66.86	67.30	4246966
2017-08-15	67.52	67.86	67.42	67.62	2069795
2017-08-16	67.40	67.73	67.40	67.68	2757495
2017-08-17	67.57	67.64	66.74	66.77	3630113
2017-08-18	67.39	67.80	67.17	67.45	3219619
2017-08-21	67.49	67.60	67.33	67.44	2247514
2017-08-22	68.02	68.58	68.02	68.51	1814019
2017-08-23	68.11	68.45	68.10	68.37	1875187
2017-08-24	68.85	69.10	68.66	68.85	2634628
2017-08-25	69.11	69.46	69.09	69.30	2214687
2017-08-28	69.17	69.23	68.98	69.10	1095216
2017-08-29	68.22	68.67	68.02	68.53	2013125
2017-08-30	68.60	68.75	68.54	68.63	2432722
2017-08-31	68.20	68.58	68.16	68.47	1630019
2017-09-01	68.54	68.68	68.37	68.66	3288649
2017-09-05	67.11	67.17	66.46	66.73	4686344
2017-09-06	66.97	67.21	66.76	66.95	5450518
2017-09-07	67.83	67.97	67.71	67.82	2145926
2017-09-08	67.54	67.57	67.17	67.35	2435565
2017-09-11	68.03	68.52	67.92	68.46	2038711
2017-09-12	68.31	68.45	68.22	68.31	1676732
2017-09-13	68.17	68.21	67.83	67.93	1302219
2017-09-14	68.08	68.31	67.93	68.31	2708969
2017-09-15	68.88	68.88	68.62	68.73	2272709
2017-09-18	69.98	70.25	69.83	69.84	2177388
2017-09-19	70.04	70.12	69.85	70.07	1477217
2017-09-20	70.02	70.20	69.27	69.70	2574281
2017-09-21	69.78	69.94	69.60	69.69	1923336
2017-09-22	69.36	69.40	69.17	69.33	1484990
2017-09-25	69.30	69.41	68.58	68.88	2807160
2017-09-26	68.69	68.81	68.47	68.70	2023774
2017-09-27	68.25	68.26	67.80	68.15	5131019
2017-09-28	67.81	68.11	67.80	68.06	2342017
2017-09-29	68.71	69.20	68.58	69.06	3404368
2017-10-02	69.14	69.65	69.13	69.22	2452692
2017-10-03	69.68	70.00	69.51	69.88	1781222
2017-10-04	69.86	70.02	69.69	69.97	2770085
2017-10-05	70.05	70.67	70.05	70.50	3388512
2017-10-06	70.01	70.50	69.76	70.23	3405855
2017-10-09	70.09	70.26	69.98	70.18	29751439
2017-10-10	70.94	71.21	70.93	71.07	3903004
2017-10-11	71.57	71.86	71.47	71.78	2306595
2017-10-12	72.23	72.37	72.15	72.21	2579991
2017-10-13	72.62	72.95	72.62	72.84	3200557
2017-10-16	72.56	72.67	72.25	72.36	3458890
2017-10-17	72.39	72.44	72.16	72.35	1975162
2017-10-18	72.52	72.64	72.33	72.52	1742968
2017-10-19	71.70	72.06	71.58	72.03	2228358
2017-10-20	72.56	72.67	72.40	72.58	1893017
2017-10-23	72.80	72.80	72.35	72.36	1552820
2017-10-24	72.84	73.01	72.69	72.72	1234821
2017-10-25	73.05	73.08	72.30	72.69	2212849
2017-10-26	72.66	72.81	72.31	72.35	1690504
2017-10-27	72.85	73.64	72.79	73.52	2535264
2017-10-30	73.27	73.44	73.05	73.13	1515131
2017-10-31	74.64	74.82	74.58	74.76	2095457
2017-11-01	76.19	76.46	76.07	76.23	4141893
2017-11-02	75.75	75.94	75.56	75.87	1986398
2017-11-03	75.97	76.06	75.42	75.79	1661010
2017-11-06	75.67	75.92	75.61	75.92	1183408
2017-11-07	75.36	75.43	74.83	74.98	3060620
2017-11-08	75.49	75.81	75.49	75.78	1344479
2017-11-09	74.51	74.75	74.03	74.71	3052918
2017-11-10	74.62	74.62	74.17	74.41	2205004
2017-11-13	73.98	74.33	73.91	74.23	1986173
2017-11-14	74.39	74.53	74.14	74.35	2175076
2017-11-15	74.60	74.86	74.41	74.80	2513467
2017-11-16	76.16	76.77	76.16	76.67	3244594
2017-11-17	76.20	76.40	76.08	76.22	2139073
2017-11-20	76.06	76.35	75.96	76.33	2524506
2017-11-21	76.99	77.31	76.90	77.10	2390908
2017-11-22	77.24	77.45	77.07	77.41	2758438
2017-11-24	77.49	77.60	77.40	77.40	840213
2017-11-27	76.06	76.19	75.49	75.51	3026220
2017-11-28	76.73	76.81	76.34	76.64	2899573
2017-11-29	76.74	76.79	76.05	76.12	2227101
2017-11-30	75.27	75.40	74.99	75.15	4200687
2017-12-01	74.74	75.14	74.64	75.07	2419759
2017-12-04	75.66	75.77	75.28	75.34	2221854
2017-12-05	75.67	75.96	75.57	75.60	1916071
2017-12-06	74.36	74.46	74.04	74.34	2641213
2017-12-07	73.89	74.35	73.75	74.28	1886455
2017-12-08	74.39	74.50	74.14	74.48	1362639
2017-12-11	74.54	74.70	74.48	74.65	1555953
2017-12-12	74.16	74.42	74.08	74.36	1690809
2017-12-13	75.08	75.82	75.08	75.56	2247111
2017-12-14	75.29	75.43	75.06	75.07	1868336
2017-12-15	75.13	75.30	74.94	75.09	2029948
2017-12-18	75.36	75.67	75.35	73.31	2169049
2017-12-19	73.41	73.41	72.72	72.85	1938459
2017-12-20	73.39	73.39	73.05	73.10	1682996
2017-12-21	72.11	72.22	71.84	71.95	2039179
2017-12-22	72.35	72.61	72.29	72.57	1334278
2017-12-26	72.32	72.44	72.22	72.30	821106
2017-12-27	73.39	73.51	73.21	73.38	1367591
2017-12-28	74.75	74.87	74.60	74.79	1571985
2017-12-29	75.29	75.52	74.90	74.93	1526017
2018-01-02	75.64	75.89	75.52	75.87	2409894
2018-01-03	76.10	76.63	76.09	76.54	2176740
2018-01-04	75.78	76.02	75.69	75.99	2258013
2018-01-05	76.61	77.08	76.61	76.99	2149876
2018-01-08	77.19	77.21	77.00	77.07	2519683
2018-01-09	77.00	77.06	76.62	76.76	2403150
2018-01-10	76.20	76.52	76.02	76.39	1968728
2018-01-11	76.56	77.13	76.53	77.11	2679739
2018-01-12	77.15	78.01	77.05	77.90	2341639
2018-01-16	78.06	78.21	77.44	77.51	3988333
2018-01-17	77.26	77.91	77.12	77.87	3433865
2018-01-18	77.29	77.38	76.95	77.29	3818331
2018-01-19	77.43	77.68	77.22	77.68	2757069
2018-01-22	76.32	76.86	76.21	76.84	3035711
2018-01-23	77.05	77.29	76.98	77.12	2556843
2018-01-24	77.89	78.19	77.39	77.90	3893955
2018-01-25	78.71	79.02	78.15	78.31	2906155
2018-01-26	78.81	79.07	78.68	79.04	1623775
2018-01-29	78.92	78.94	78.57	78.63	2009367
2018-01-30	77.84	78.05	77.32	77.66	1999544
2018-01-31	78.61	78.70	77.73	78.24	3113127
2018-02-01	77.51	77.74	77.09	77.15	2578009
2018-02-02	74.93	75.02	73.94	74.04	3900376
2018-02-05	74.12	74.41	71.70	71.85	6623785
2018-02-06	72.48	75.01	72.48	74.66	6892676
2018-02-07	72.06	72.70	71.10	71.19	7225626
2018-02-08	71.94	71.94	68.91	68.93	5628916
2018-02-09	70.36	71.20	68.45	70.57	6376379
2018-02-12	71.30	71.99	70.81	71.50	3323488
2018-02-13	71.50	71.96	71.41	71.76	3141584
2018-02-14	71.87	74.20	71.82	73.88	4172054
2018-02-15	75.33	75.84	74.50	75.53	3788331
2018-02-16	75.46	76.48	75.38	75.74	4538973
2018-02-20	72.98	73.27	72.69	72.94	5113629
2018-02-21	73.59	74.09	72.69	72.75	3194455
2018-02-22	72.88	73.41	72.54	72.73	2089436
2018-02-23	73.83	74.35	73.60	74.28	1703483
2018-02-26	74.57	75.15	74.41	75.12	1926391
2018-02-27	74.47	74.52	73.02	73.06	6154711
2018-02-28	73.16	73.26	72.09	72.09	2343963
2018-03-01	72.30	72.96	70.89	71.72	4159968
2018-03-02	71.19	72.42	71.04	72.30	3861581
2018-03-05	71.23	72.02	71.12	71.95	2815776
2018-03-06	74.72	74.90	74.36	74.49	5627692
2018-03-07	73.60	74.33	73.22	74.29	3899109
2018-03-08	74.15	74.25	73.68	74.05	2573894
2018-03-09	75.30	76.22	75.16	76.20	3111716
2018-03-12	76.03	76.31	75.85	76.20	2764578
2018-03-13	76.79	76.79	75.58	75.79	3190568
2018-03-14	76.72	76.80	76.03	76.41	3671533
2018-03-15	76.63	76.77	75.96	76.15	2184035
2018-03-16	76.18	76.44	76.10	76.28	3179808
2018-03-19	75.36	75.54	74.55	74.85	2618448
2018-03-20	75.81	76.02	75.68	75.85	2427813
2018-03-21	75.95	76.69	75.85	76.49	2220755
2018-03-22	75.07	75.27	74.24	74.28	4066213
2018-03-23	73.79	73.97	71.81	71.83	4777174
2018-03-26	73.93	74.43	73.19	74.43	3722356
2018-03-27	74.27	74.44	72.87	72.97	4026582
2018-03-28	73.79	74.22	73.24	73.84	3363454
2018-03-29	74.88	75.78	74.78	75.45	3435140
2018-04-02	75.27	75.40	73.64	74.18	3098024
2018-04-03	75.07	75.58	74.68	75.56	3018593
2018-04-04	72.72	74.63	72.63	74.59	3203762
2018-04-05	74.68	75.00	74.47	74.73	2406116
2018-04-06	73.84	74.29	72.67	73.17	3355298
2018-04-09	74.00	74.42	73.77	73.88	2290970
2018-04-10	74.52	74.78	74.19	74.70	2285558
2018-04-11	73.91	74.33	73.87	74.18	1839931
2018-04-12	74.00	74.38	73.90	74.29	2441001
2018-04-13	74.78	74.83	74.09	74.34	2375504
2018-04-16	74.35	74.71	74.18	74.62	1687121
2018-04-17	74.60	75.10	74.54	74.95	1774876
2018-04-18	75.62	76.00	75.54	75.83	1949696
2018-04-19	75.86	76.01	75.30	75.39	2524325
2018-04-20	75.02	75.02	74.23	74.52	2999223
2018-04-23	74.61	74.67	74.02	74.12	2027288
2018-04-24	74.35	74.37	73.13	73.26	5449770
2018-04-25	73.13	73.31	72.72	73.30	3500265
2018-04-26	74.72	75.25	74.49	75.20	3955189
2018-04-27	76.07	76.20	75.79	76.09	1807018
2018-04-30	76.27	76.37	75.54	75.60	2304176
2018-05-01	75.53	75.57	74.05	75.20	3001384
2018-05-02	75.03	75.17	74.24	74.32	2073523
2018-05-03	74.52	74.63	73.60	74.47	2969685
2018-05-04	73.50	74.58	73.50	74.32	2696936
2018-05-07	73.35	73.82	73.02	73.47	3525252
2018-05-08	73.09	73.39	72.81	73.35	1983916
2018-05-09	73.46	73.58	73.07	73.39	1470675
2018-05-10	74.50	75.10	74.40	75.00	3131004
2018-05-11	75.06	75.25	74.74	74.97	2086260
2018-05-14	74.64	74.71	74.38	74.50	1831840
2018-05-15	73.34	73.50	72.62	72.93	4280143
2018-05-16	73.58	73.93	73.51	73.65	2780139
2018-05-17	73.06	73.17	72.71	73.11	2604529
2018-05-18	72.97	73.08	72.68	72.99	3197098
2018-05-21	73.41	73.59	73.22	73.42	2442930
2018-05-22	73.87	74.18	73.61	73.71	1856748
2018-05-23	73.54	74.50	73.48	74.44	3938682
2018-05-24	74.11	74.21	72.42	73.48	4336357
2018-05-25	74.01	74.39	74.01	74.12	3775429
2018-05-29	73.29	73.38	72.27	72.67	3889200
2018-05-30	71.73	72.52	71.57	72.52	3278133
2018-05-31	72.10	72.47	71.93	72.14	3874735
2018-06-01	73.06	73.48	73.06	73.48	3467432
2018-06-04	73.77	73.88	73.64	73.78	2104329
2018-06-05	73.73	73.80	73.27	73.27	4482605
2018-06-06	73.91	74.50	73.73	74.50	3141074
2018-06-07	74.54	74.56	73.75	74.01	3322479
2018-06-08	73.29	73.62	73.03	73.47	2484841
2018-06-11	73.84	73.95	73.72	73.80	1835831
2018-06-12	73.48	73.49	72.90	73.10	2315215
2018-06-13	73.19	73.52	72.04	72.67	4355722
2018-06-14	72.16	72.19	71.55	71.73	3130613
2018-06-15	70.04	70.41	69.92	70.20	3269802
2018-06-18	69.16	69.47	68.90	69.37	3114153
2018-06-19	67.55	67.96	67.35	67.87	3404686
2018-06-20	68.67	69.03	68.32	68.37	3990088
2018-06-21	67.66	67.74	67.04	67.08	3574982
2018-06-22	68.47	68.54	68.02	68.08	2479634
2018-06-25	68.00	68.05	67.26	67.82	3226924
2018-06-26	67.74	67.93	67.47	67.57	2206006
2018-06-27	67.78	67.94	66.68	66.79	3271359
2018-06-28	66.45	66.91	66.31	66.88	2685350
2018-06-29	67.59	67.82	67.47	67.71	2514402
2018-07-02	65.84	66.30	65.67	66.23	2638341
2018-07-03	66.27	66.40	65.65	65.74	1945652
2018-07-05	65.80	65.84	65.40	65.59	2392462
2018-07-06	65.98	66.53	65.88	66.16	2420667
2018-07-09	66.85	67.12	66.79	67.12	1983035
2018-07-10	66.78	67.06	66.65	67.02	2173254
2018-07-11	66.01	66.18	65.48	65.66	2509123
2018-07-12	66.04	66.16	65.78	65.91	2161008
2018-07-13	65.98	66.27	65.91	66.20	2498968
2018-07-16	66.23	66.29	66.00	66.17	1339481
2018-07-17	66.03	66.57	65.99	66.51	2260683
2018-07-18	65.79	66.20	65.61	66.19	1859995
2018-07-19	65.16	65.56	64.97	65.26	2792317
2018-07-20	66.01	66.33	65.94	66.33	2150481
2018-07-23	65.04	65.17	64.89	64.98	3144800
2018-07-24	65.83	66.09	65.71	65.96	4461348
2018-07-25	66.06	66.72	65.74	66.72	3094056
2018-07-26	66.42	66.55	66.19	66.27	2031496
2018-07-27	66.85	66.98	66.41	66.58	2500711
2018-07-30	66.79	66.85	66.49	66.56	2042440
2018-07-31	66.72	67.33	66.72	67.26	3057156
2018-08-01	66.92	67.12	66.81	66.82	2491897
2018-08-02	64.96	65.48	64.86	65.36	2675547
2018-08-03	65.77	65.98	65.67	65.96	1513714
2018-08-06	65.61	65.77	65.49	65.67	1701353
2018-08-07	66.58	66.88	66.56	66.80	1973193
2018-08-08	66.49	66.79	66.34	66.68	1828068
2018-08-09	66.64	66.81	66.34	66.40	1610879
2018-08-10	64.97	65.05	64.61	64.71	3433302
2018-08-13	64.20	64.36	63.72	63.72	2232859
2018-08-14	64.53	64.76	64.48	64.74	1794534
2018-08-15	63.44	63.78	62.89	63.30	5135656
2018-08-16	63.85	64.18	63.75	63.93	3664145
2018-08-17	64.02	64.73	63.78	64.63	2223522
2018-08-20	64.50	64.71	64.36	64.65	1728379
2018-08-21	65.46	66.06	65.42	65.87	2104465
2018-08-22	65.75	66.17	65.75	66.02	1541688
2018-08-23	65.62	65.67	65.24	65.25	1823970
2018-08-24	66.47	66.82	66.39	66.77	2416542
2018-08-27	67.00	67.69	66.94	67.46	3380340
2018-08-28	67.65	67.70	67.25	67.39	2350824
2018-08-29	67.10	67.53	66.99	67.43	1809238
2018-08-30	67.08	67.14	66.59	66.76	2471338
2018-08-31	66.95	67.38	66.90	67.32	2249131
2018-09-04	66.76	66.90	66.60	66.76	3067114
2018-09-05	65.86	66.03	65.62	65.86	2480405
2018-09-06	65.88	66.07	65.39	65.60	2471195
2018-09-07	65.16	65.47	64.82	64.90	2775251
2018-09-10	65.40	65.40	64.94	65.00	4254590
2018-09-11	64.66	65.42	64.53	65.40	2231812
2018-09-12	65.01	65.78	64.84	65.61	3639110
2018-09-13	66.12	66.32	65.75	66.24	4892886
2018-09-14	66.73	66.88	66.29	66.62	3201518
2018-09-17	65.93	65.98	65.56	65.63	2413246
2018-09-18	66.21	66.80	66.18	66.56	2020812
2018-09-19	66.54	66.65	66.44	66.60	2984359
2018-09-20	67.47	67.74	67.37	67.65	3183621
2018-09-21	67.65	68.15	67.60	67.88	2693973
2018-09-24	67.25	67.57	67.00	67.47	2599927
2018-09-25	67.73	67.96	67.56	67.85	2701539
2018-09-26	67.99	68.76	67.81	67.92	6639473
2018-09-27	68.60	68.86	68.47	68.52	2668878
2018-09-28	68.09	68.35	68.03	68.27	2677776
2018-10-01	68.28	68.31	67.77	67.95	1617963
2018-10-02	66.87	67.12	66.80	66.89	2248961
2018-10-03	67.02	67.09	66.07	66.15	2911827
2018-10-04	65.15	65.17	64.16	64.34	4182767
2018-10-05	64.63	64.70	64.00	64.37	2582880
2018-10-08	63.73	64.29	63.64	64.21	3715219
2018-10-09	63.83	64.26	63.46	63.91	3903363
2018-10-10	63.37	63.37	61.97	62.02	5232704
2018-10-11	61.10	61.56	60.46	60.71	7991620
2018-10-12	62.17	62.23	61.31	62.10	4553985
2018-10-15	61.89	62.05	61.42	61.42	2827723
2018-10-16	62.14	62.69	62.08	62.64	2450051
2018-10-17	62.49	62.50	62.04	62.25	2051895
2018-10-18	61.34	61.46	60.43	60.60	3188339
2018-10-19	61.77	62.07	61.26	61.46	2188770
2018-10-22	61.80	61.97	61.31	61.54	2725159
2018-10-23	59.79	60.80	59.57	60.43	4424988
2018-10-24	60.22	60.25	58.40	58.41	3825472
2018-10-25	58.87	59.75	58.79	59.34	3393354
2018-10-26	57.53	58.20	57.01	57.69	5720563
2018-10-29	57.96	58.05	56.34	56.85	5024852
2018-10-30	57.51	58.05	57.38	58.02	4886038
2018-10-31	58.21	58.52	58.10	58.27	3630844
2018-11-01	58.84	59.58	58.62	59.51	4162225
2018-11-02	61.19	61.41	60.46	60.78	5594162
2018-11-05	60.37	60.85	60.28	60.51	3751460
2018-11-06	60.67	61.05	60.54	61.05	4092397
2018-11-07	61.19	62.03	61.14	61.95	4066432
2018-11-08	61.06	61.36	60.52	60.70	4660720
2018-11-09	59.93	59.93	59.21	59.39	4203164
2018-11-12	59.34	59.42	58.48	58.52	3440019
2018-11-13	59.32	59.83	59.03	59.35	4404888
2018-11-14	59.46	59.57	58.65	59.12	5147763
2018-11-15	59.75	60.90	59.59	60.62	6845480
2018-11-16	60.10	61.04	59.98	60.84	4134643
2018-11-19	60.42	60.46	59.84	59.95	4219169
2018-11-20	59.09	59.33	58.61	58.90	5482451
2018-11-21	59.50	59.84	59.50	59.68	2903658
2018-11-23	58.76	58.89	58.60	58.61	1504732
2018-11-26	60.04	60.29	60.00	60.23	4888304
2018-11-27	60.18	60.56	60.04	60.56	3941562
2018-11-28	60.69	61.89	60.43	61.86	4685865
2018-11-29	61.23	61.60	60.87	61.24	3685031
2018-11-30	60.53	60.76	60.34	60.62	3211660
2018-12-03	62.29	62.41	61.89	62.30	4272844
2018-12-04	62.09	62.14	60.68	60.76	7002604
2018-12-06	59.50	60.33	58.98	60.29	7185262
2018-12-07	60.00	60.49	58.86	58.98	6849333
2018-12-10	58.97	59.23	58.30	59.04	6795672
2018-12-11	59.19	59.25	58.60	58.95	4573368
2018-12-12	60.06	60.51	59.89	59.97	5044352
2018-12-13	60.20	60.53	59.82	59.83	6595657
2018-12-14	58.73	59.11	58.60	58.72	5054439
2018-12-17	58.90	59.15	58.19	57.60	5497330
2018-12-18	58.20	58.59	58.14	58.41	4178765
2018-12-19	58.87	59.47	57.19	57.74	8924467
2018-12-20	58.29	58.61	57.92	58.25	8252180
2018-12-21	58.25	58.62	57.68	57.94	6380742
2018-12-24	58.15	58.25	57.45	57.49	2682606
2018-12-26	57.54	58.56	57.36	58.56	4147596
2018-12-27	58.01	58.71	57.86	58.68	5201903
2018-12-28	58.97	59.38	58.86	59.17	3923604
2018-12-31	59.52	59.61	58.64	58.86	2951147
2019-01-02	57.74	58.34	57.71	58.07	4477966
2019-01-03	57.28	57.29	56.66	56.82	3527346
2019-01-04	57.74	58.73	57.64	58.62	4371954
2019-01-07	58.61	59.14	58.45	58.84	3919818
2019-01-08	58.11	58.30	57.81	58.18	3414566
2019-01-09	59.42	59.96	59.36	59.66	4315481
2019-01-10	59.36	59.97	59.34	59.90	2450296
2019-01-11	59.72	59.95	59.61	59.85	2512013
2019-01-14	58.95	59.34	58.92	59.17	1598673
2019-01-15	59.98	60.32	59.91	60.01	2887608
2019-01-16	60.70	61.16	60.63	61.02	4696045
2019-01-17	60.54	61.40	60.48	61.13	4258543
2019-01-18	61.47	61.68	61.40	61.45	2505043
2019-01-22	60.27	60.39	59.94	60.13	3273649
2019-01-23	60.91	61.08	60.46	60.96	1991938
2019-01-24	61.34	61.78	61.34	61.69	2578464
2019-01-25	63.18	63.56	63.18	63.46	5945148
2019-01-28	62.64	62.94	62.52	62.92	4510642
2019-01-29	63.43	63.48	63.06	63.26	2739956
2019-01-30	64.27	65.39	63.99	65.16	6068065
2019-01-31	64.45	64.83	64.41	64.72	3529988
2019-02-01	64.08	64.12	63.81	64.04	2015514
2019-02-04	63.97	64.62	63.80	64.25	2563955
2019-02-05	64.55	65.41	64.49	65.24	3609976
2019-02-06	64.99	65.18	64.46	64.64	4122854
2019-02-07	63.49	63.65	62.87	63.46	3727756
2019-02-08	62.62	62.73	62.29	62.67	2172643
2019-02-11	62.86	62.92	62.62	62.75	3492998
2019-02-12	63.33	63.71	63.32	63.52	3516835
2019-02-13	63.35	63.48	63.02	63.16	3983188
2019-02-14	63.39	63.76	63.26	63.55	2616130
2019-02-15	63.28	63.43	63.18	63.41	1849115
2019-02-19	63.09	63.85	63.09	63.65	2124251
2019-02-20	64.11	64.44	64.00	64.17	4214025
2019-02-21	63.90	63.94	63.63	63.87	1775973
2019-02-22	64.17	64.50	64.13	64.48	2155216
2019-02-25	64.71	65.09	64.61	64.69	3825721
2019-02-26	64.31	64.71	64.29	64.50	2823592
2019-02-27	64.44	64.50	64.02	64.35	2200623
2019-02-28	63.16	63.20	62.92	62.97	4278132
2019-03-01	63.33	63.46	62.82	63.05	4578382
2019-03-04	62.75	62.81	62.02	62.55	3086986
2019-03-05	62.24	62.54	62.15	62.40	2120268
2019-03-06	62.37	62.37	62.03	62.13	7172298
2019-03-07	61.79	61.80	61.03	61.09	3717934
2019-03-08	60.39	60.71	60.27	60.69	4134645
2019-03-11	60.69	61.30	60.69	61.29	1715122
2019-03-12	61.57	61.79	61.52	61.64	3613018
2019-03-13	61.23	61.40	61.04	61.24	5025733
2019-03-14	60.95	60.99	60.77	60.85	1602024
2019-03-15	61.57	62.05	61.57	62.01	2967656
2019-03-18	61.94	62.21	61.89	62.19	2398958
2019-03-19	62.14	62.29	61.94	62.05	2318714
2019-03-20	62.13	62.75	61.82	62.33	4172241
2019-03-21	62.42	62.93	62.42	62.88	3470753
2019-03-22	62.04	62.17	61.22	61.22	5444677
2019-03-25	61.18	61.45	61.04	61.25	4112408
2019-03-26	61.28	61.39	60.83	61.03	2585131
2019-03-27	60.79	60.84	60.17	60.36	4709713
2019-03-28	60.54	60.69	60.32	60.68	3221738
2019-03-29	60.95	61.04	60.77	60.95	2589714
2019-04-01	61.85	62.16	61.79	62.15	2523679
2019-04-02	62.12	62.13	61.83	62.00	1490580
2019-04-03	63.21	63.42	63.06	63.16	5516372
2019-04-04	63.08	63.39	63.08	63.28	2369995
2019-04-05	63.28	63.49	63.24	63.43	2664014
2019-04-08	62.70	63.07	62.67	63.03	2013362
2019-04-09	63.16	63.16	62.91	63.02	2991605
2019-04-10	63.42	63.71	63.42	63.49	8567731
2019-04-11	63.21	63.28	62.97	63.07	3357978
2019-04-12	64.05	64.11	63.81	63.95	4620531
2019-04-15	64.02	64.10	63.76	63.89	2017074
2019-04-16	64.27	64.34	64.06	64.16	2888548
2019-04-17	64.46	64.53	64.22	64.30	5729325
2019-04-18	63.18	63.38	63.07	63.29	4300944
2019-04-22	62.90	63.03	62.75	62.98	2311001
2019-04-23	62.98	63.36	62.90	63.22	2502835
2019-04-24	61.80	61.82	61.36	61.59	3650812
2019-04-25	61.12	61.29	60.97	61.26	3454295
2019-04-26	61.04	61.22	60.87	61.13	2455279
2019-04-29	62.00	62.15	61.92	62.07	3158578
2019-04-30	61.35	61.60	61.12	61.48	3588850
2019-05-01	61.70	62.13	60.94	61.00	6090326
2019-05-02	61.60	61.66	61.16	61.42	5279346
2019-05-03	61.14	61.45	61.10	61.44	2354292
2019-05-06	59.76	60.57	59.67	60.37	6774060
2019-05-07	60.00	60.07	59.18	59.30	7290638
2019-05-08	59.75	59.86	59.39	59.44	5881414
2019-05-09	57.05	57.73	56.72	57.56	6479113
2019-05-10	57.44	57.94	56.77	57.75	6253853
2019-05-13	55.86	55.97	55.46	55.61	7622303
2019-05-14	56.41	56.62	56.33	56.47	4831833
2019-05-15	56.30	56.85	56.25	56.76	4923706
2019-05-16	56.03	56.36	55.84	55.97	3683996
2019-05-17	55.14	55.45	55.10	55.27	4600585
2019-05-20	55.02	55.29	54.88	55.07	4213569
2019-05-21	55.63	55.85	55.54	55.78	3366797
2019-05-22	55.87	55.96	55.79	55.89	2618471
2019-05-23	55.36	55.60	55.20	55.36	3762403
2019-05-24	55.61	55.70	55.33	55.41	2663270
2019-05-28	55.76	55.90	55.44	55.46	2877774
2019-05-29	54.53	54.95	54.46	54.92	6888843
2019-05-30	55.47	55.77	55.43	55.59	2610799
2019-05-31	55.12	55.59	55.08	55.57	3030587
2019-06-03	56.62	56.83	56.49	56.62	4486201
2019-06-04	56.56	57.06	56.40	57.02	3706775
2019-06-05	56.86	56.95	56.33	56.45	3031368
2019-06-06	56.51	56.68	56.28	56.45	3581657
2019-06-07	56.52	57.03	56.52	56.96	5915112
2019-06-10	57.26	57.60	57.20	57.48	9527714
2019-06-11	58.07	58.11	57.78	57.96	3547849
2019-06-12	57.54	57.59	57.31	57.37	1920718
2019-06-13	57.20	57.24	56.86	57.06	2973519
2019-06-14	56.76	56.83	56.62	56.65	2520426
2019-06-17	56.74	56.99	56.72	56.89	1419588
2019-06-18	57.49	58.39	57.47	58.29	4508265
2019-06-19	58.39	58.94	58.29	58.70	4618698
2019-06-20	59.90	59.99	59.48	59.63	4134644
2019-06-21	59.31	59.51	59.21	59.36	4324443
2019-06-24	59.46	59.59	59.36	59.48	2605572
2019-06-25	59.61	59.64	59.20	59.21	3220235
2019-06-26	59.75	60.02	59.68	59.76	2730786
2019-06-27	60.20	60.29	60.07	60.11	2310407
2019-06-28	59.92	60.01	59.77	59.87	3784576
2019-07-01	59.75	59.77	59.25	59.64	2855746
2019-07-02	59.23	59.32	59.08	59.20	3887862
2019-07-03	58.26	58.29	58.13	58.18	3906218
2019-07-05	58.12	58.12	57.69	57.80	8970720
2019-07-08	56.77	56.85	56.63	56.69	5191696
2019-07-09	56.28	56.59	56.27	56.48	3102700
2019-07-10	57.16	57.37	57.06	57.21	3659567
2019-07-11	57.67	57.69	57.37	57.46	4032330
2019-07-12	57.48	57.63	57.33	57.61	2309081
2019-07-15	57.45	57.56	57.37	57.42	2042815
2019-07-16	57.58	57.72	57.45	57.48	1972869
2019-07-17	57.07	57.14	56.85	56.97	1939867
2019-07-18	57.08	57.73	57.06	57.70	3081612
2019-07-19	58.12	58.13	57.70	57.72	3638871
2019-07-22	58.14	58.20	58.03	58.08	2220599
2019-07-23	58.18	58.18	57.96	58.08	2007361
2019-07-24	57.74	57.89	57.71	57.78	2355877
2019-07-25	57.31	57.40	56.88	56.99	3001553
2019-07-26	57.17	57.22	57.03	57.13	1604316
2019-07-29	56.34	56.46	56.22	56.43	2354614
2019-07-30	56.38	56.40	56.21	56.33	3034587
2019-07-31	56.09	56.11	54.93	55.40	6085135
2019-08-01	55.47	55.92	54.55	54.69	7058561
2019-08-02	54.04	54.20	53.41	53.75	8704354
2019-08-05	51.99	52.00	51.08	51.45	6407377
2019-08-06	51.92	52.00	51.54	51.83	4106515
2019-08-07	50.95	51.92	50.72	51.91	5352785
2019-08-08	51.98	52.45	51.84	52.33	5289948
2019-08-09	52.28	52.29	51.85	52.14	3206512
2019-08-12	51.76	51.84	51.49	51.55	3267116
2019-08-13	51.13	52.56	51.08	52.44	4363460
2019-08-14	51.60	51.76	51.11	51.18	5835990
2019-08-15	51.40	51.53	51.08	51.46	3758587
2019-08-16	52.08	52.43	52.04	52.20	3473734
2019-08-19	52.53	52.58	52.12	52.12	2804605
2019-08-20	52.88	52.96	52.74	52.77	2351611
2019-08-21	53.32	53.59	53.29	53.43	3672810
2019-08-22	52.44	52.51	52.14	52.35	2359942
2019-08-23	52.19	52.72	51.53	51.67	5617748
2019-08-26	51.84	51.94	51.67	51.78	2793183
2019-08-27	52.10	52.25	51.87	51.90	4347579
2019-08-28	52.20	52.41	52.07	52.39	1860688
2019-08-29	52.50	52.80	52.39	52.75	2094895
2019-08-30	53.56	53.61	53.21	53.26	3179568
2019-09-03	52.76	53.09	52.73	53.07	1776662
2019-09-04	54.08	54.26	54.00	54.26	2544795
2019-09-05	54.99	55.24	54.96	55.13	3075860
2019-09-06	55.48	55.59	55.33	55.41	2245564
2019-09-09	55.68	55.85	55.62	55.79	3502989
2019-09-10	56.01	56.28	55.90	56.24	2430210
2019-09-11	56.41	56.80	56.32	56.80	7074741
2019-09-12	57.37	57.91	57.24	57.44	5958421
2019-09-13	57.85	58.12	57.70	58.03	3434100
2019-09-16	57.08	57.18	56.93	56.98	2250213
2019-09-17	56.73	57.06	56.67	57.04	1965541
2019-09-18	57.07	57.10	56.50	56.95	1680356
2019-09-19	57.16	57.33	56.87	56.87	2497830
2019-09-20	57.70	57.75	57.01	57.13	2518994
2019-09-23	57.00	57.37	56.94	57.34	1859215
2019-09-24	57.60	57.62	56.93	57.05	3281616
2019-09-25	56.36	56.64	56.16	56.50	3029408
2019-09-26	56.58	56.58	56.27	56.51	2408365
2019-09-27	56.14	56.17	55.26	55.43	4284725
2019-09-30	56.32	56.54	56.23	56.34	2990460
2019-10-01	56.46	56.60	55.98	56.04	4374574
2019-10-02	54.88	55.07	54.72	55.02	5939567
2019-10-03	55.16	55.77	55.06	55.74	3452861
2019-10-04	55.54	56.16	55.54	56.12	3557611
2019-10-07	55.82	56.05	55.72	55.78	2254826
2019-10-08	56.17	56.24	55.93	56.04	5615606
2019-10-09	56.37	56.66	56.29	56.36	2525013
2019-10-10	56.40	57.01	56.38	57.00	5346556
2019-10-11	57.63	58.28	57.58	57.82	5758242
2019-10-14	57.61	57.77	57.46	57.48	1760616
2019-10-15	57.58	58.22	57.58	58.15	5156846
2019-10-16	57.96	58.16	57.85	58.15	2047815
2019-10-17	58.44	58.52	58.31	58.41	1760719
2019-10-18	57.72	57.78	57.46	57.59	2375167
2019-10-21	58.56	58.64	58.48	58.62	2386272
2019-10-22	59.11	59.28	59.00	59.08	4329384
2019-10-23	58.95	59.06	58.83	59.02	2137219
2019-10-24	59.28	59.31	58.95	59.05	2052477
2019-10-25	58.82	59.24	58.81	59.15	2291804
2019-10-28	59.28	59.60	59.21	59.54	1910908
2019-10-29	59.24	59.40	59.17	59.30	1583051
2019-10-30	59.03	59.39	58.77	59.39	2107076
2019-10-31	59.15	59.15	58.63	58.93	2647410
2019-11-01	59.75	60.13	59.71	60.09	3486866
2019-11-04	61.01	61.08	60.61	60.65	5028610
2019-11-05	61.39	61.47	61.11	61.38	4549122
2019-11-06	61.27	61.28	60.69	60.76	6154760
2019-11-07	61.70	61.85	61.47	61.51	2962885
2019-11-08	61.06	61.13	60.85	61.10	3465218
2019-11-11	60.03	60.33	60.00	60.28	1978481
2019-11-12	60.62	60.71	60.27	60.28	2481292
2019-11-13	59.71	59.93	59.56	59.73	3034618
2019-11-14	60.21	60.36	60.02	60.34	3527972
2019-11-15	61.50	61.63	61.43	61.54	2420276
2019-11-18	61.16	61.26	60.92	61.13	2971539
2019-11-19	61.02	61.07	60.62	60.73	2885552
2019-11-20	60.05	60.22	59.66	60.03	4325624
2019-11-21	58.98	59.04	58.77	58.95	2989281
2019-11-22	59.18	59.24	58.91	59.01	1734539
2019-11-25	59.77	60.05	59.75	59.97	3645899
2019-11-26	59.72	60.12	59.64	60.01	2519162
2019-11-27	59.70	59.89	59.62	59.82	2189915
2019-11-29	58.59	58.59	58.41	58.47	1995560
2019-12-02	58.21	58.25	57.88	58.10	3093255
2019-12-03	57.14	57.43	56.96	57.43	3718879
2019-12-04	57.55	57.71	57.49	57.54	3487349
2019-12-05	57.23	57.45	57.09	57.35	2412757
2019-12-06	57.95	58.25	57.92	58.13	2405277
2019-12-09	57.87	57.98	57.66	57.70	2278780
2019-12-10	58.09	58.30	57.98	58.23	2264207
2019-12-11	58.32	59.08	58.28	58.94	5552340
2019-12-12	59.59	61.22	59.52	61.03	7467407
2019-12-13	61.05	61.66	60.71	61.18	4894245
2019-12-16	60.26	60.53	60.24	60.31	2955158
2019-12-17	61.03	61.46	60.95	61.37	5511121
2019-12-18	61.17	61.36	61.08	61.36	4910989
2019-12-19	61.16	61.58	61.10	61.53	2622243
2019-12-20	61.96	62.01	61.83	61.92	2343941
2019-12-23	61.61	61.70	61.51	61.68	3540129
2019-12-24	61.25	61.25	61.06	61.21	1264345
2019-12-26	61.53	61.65	61.51	61.60	999453
2019-12-27	62.55	62.68	62.26	62.49	2353007
2019-12-30	62.56	62.63	61.84	61.90	2547345
2019-12-31	62.09	62.32	61.92	62.19	1292489
2020-01-02	61.79	62.17	61.69	62.17	3203138
2020-01-03	61.06	61.30	60.90	60.91	2362598
2020-01-06	60.31	60.81	60.27	60.69	2142453
2020-01-07	61.19	61.34	61.07	61.34	3212227
2020-01-08	60.90	61.78	60.87	61.38	3505369
2020-01-09	62.15	62.21	61.84	61.96	4220216
2020-01-10	62.63	62.83	62.49	62.69	3902200
2020-01-13	63.39	64.10	63.32	64.09	4237358
2020-01-14	63.72	63.90	63.52	63.88	3810255
2020-01-15	63.45	63.58	63.07	63.17	4634829
2020-01-16	63.91	64.17	63.83	63.94	2344197
2020-01-17	64.02	64.08	63.82	64.04	1496679
2020-01-21	63.04	63.12	62.64	62.65	3159503
2020-01-22	63.94	64.02	63.69	63.89	3977470
2020-01-23	63.03	63.46	62.65	63.25	3648945
2020-01-24	63.46	63.47	62.54	62.90	3378469
2020-01-27	60.31	60.92	59.85	60.71	7166629
2020-01-28	60.34	60.84	60.23	60.66	5564522
2020-01-29	60.80	60.89	60.55	60.70	2273608
2020-01-30	58.93	59.47	58.58	59.35	4622342
2020-01-31	57.98	58.00	57.26	57.65	4950411
2020-02-03	58.17	58.66	58.15	58.58	3314642
2020-02-04	60.27	60.52	60.11	60.24	2837637
2020-02-05	60.97	60.98	60.42	60.80	6382763
2020-02-06	61.96	61.99	61.64	61.66	5181855
2020-02-07	60.62	60.70	60.30	60.45	2713239
2020-02-10	60.66	61.07	60.66	61.02	1708670
2020-02-11	62.00	62.32	61.77	61.92	2790820
2020-02-12	62.68	62.90	62.67	62.90	3106343
2020-02-13	61.93	62.23	61.77	61.83	2545990
2020-02-14	62.48	62.49	62.04	62.09	2875452
2020-02-18	60.93	61.28	60.93	61.08	3525942
2020-02-19	61.21	61.36	61.01	61.07	2741623
2020-02-20	59.42	59.61	58.82	59.21	4167898
2020-02-21	58.74	58.81	58.21	58.37	6009997
2020-02-24	55.12	55.74	55.05	55.32	9290207
2020-02-25	56.83	56.88	55.29	55.29	8378716
2020-02-26	56.17	56.61	55.83	55.96	5641862
2020-02-27	55.75	56.22	54.88	54.90	8302486
2020-02-28	53.58	54.97	53.30	54.96	12284505
2020-03-02	55.29	56.30	54.86	56.21	9138689
2020-03-03	55.92	56.69	55.21	55.53	12651317
2020-03-04	57.18	57.82	56.96	57.58	12263628
2020-03-05	56.78	57.07	56.06	56.32	5705593
2020-03-06	55.38	55.71	55.11	55.54	5982771
2020-03-09	51.54	52.97	51.37	52.48	9003018
2020-03-10	54.25	54.75	53.06	54.72	10229684
2020-03-11	52.62	52.90	51.58	52.04	8072126
2020-03-12	47.39	47.53	45.00	46.66	12216971
2020-03-13	50.14	50.44	47.71	49.73	6567372
2020-03-16	43.25	44.80	41.83	41.87	22305136
2020-03-17	43.41	44.96	42.73	44.89	7463865
2020-03-18	40.51	41.77	39.65	40.67	5890026
2020-03-19	38.75	39.40	38.26	39.00	6639649
2020-03-20	41.55	41.78	40.37	40.58	6087000
2020-03-23	39.65	39.70	38.29	38.97	9019803
2020-03-24	43.76	44.13	43.22	43.82	10552317
2020-03-25	45.94	47.05	45.12	46.18	10220662
2020-03-26	46.08	47.92	45.78	47.84	6686608
2020-03-27	44.82	46.27	44.62	45.31	4160937
2020-03-30	45.76	46.35	45.36	46.28	4038588
2020-03-31	47.00	47.59	46.72	46.92	3648999
2020-04-01	44.42	44.64	43.61	43.69	4235842
2020-04-02	45.20	46.17	45.12	45.88	4695321
2020-04-03	45.82	45.93	44.90	45.15	3336635
2020-04-06	47.36	48.31	47.34	48.29	4605849
2020-04-07	49.90	50.03	48.76	48.82	7039148
2020-04-08	48.63	49.25	48.18	49.08	3843503
2020-04-09	49.48	50.04	48.84	48.94	5172676
2020-04-13	48.80	48.88	48.21	48.67	3138269
2020-04-14	49.75	50.30	49.48	49.86	5346315
2020-04-15	48.49	48.52	47.91	48.34	5228463
2020-04-16	49.11	49.31	48.53	48.95	4597118
2020-04-17	51.08	51.20	50.41	50.77	3864404
2020-04-20	50.09	50.39	49.57	49.66	2794340
2020-04-21	48.70	48.79	48.11	48.21	3795180
2020-04-22	49.73	49.90	49.53	49.64	2986847
2020-04-23	50.20	50.71	49.73	49.76	3622011
2020-04-24	49.71	49.86	49.29	49.82	3551659
2020-04-27	50.69	51.32	50.62	51.18	3167250
2020-04-28	51.83	52.00	51.23	51.25	2974594
2020-04-29	52.20	52.79	52.04	52.68	4491862
2020-04-30	52.41	52.67	51.24	51.62	3788104
2020-05-01	50.21	50.35	49.44	49.84	3966104
2020-05-04	49.69	50.20	49.52	50.17	3682133
2020-05-05	50.82	50.96	50.38	50.45	2876789
2020-05-06	50.70	50.72	50.07	50.17	2417883
2020-05-07	50.86	51.23	50.69	51.07	2131730
2020-05-08	51.36	52.03	51.34	51.79	3793077
2020-05-11	50.56	51.03	50.37	50.84	2929090
2020-05-12	50.95	51.40	50.31	50.38	5397676
2020-05-13	51.03	51.33	50.12	50.47	5186947
2020-05-14	49.70	50.94	49.55	50.86	6467233
2020-05-15	49.96	50.21	49.75	49.90	4078132
2020-05-18	51.25	52.15	51.25	51.91	5900277
2020-05-19	52.19	52.45	51.91	51.95	3943189
2020-05-20	52.56	52.95	52.42	52.59	3698965
2020-05-21	52.39	52.60	51.89	51.99	4502386
2020-05-22	51.25	51.32	50.82	51.23	3656532
2020-05-26	53.32	53.57	52.89	53.00	5701314
2020-05-27	53.09	53.13	52.37	53.02	8864191
2020-05-28	53.03	53.32	52.56	52.62	3870291
2020-05-29	52.92	53.77	52.71	53.56	5404614
2020-06-01	54.33	54.98	54.19	54.94	4367727
2020-06-02	55.89	56.57	55.78	56.28	4914238
2020-06-03	57.82	58.72	57.80	58.63	5316724
2020-06-04	57.54	57.96	57.26	57.47	4579727
2020-06-05	59.68	60.31	59.53	59.97	5563868
2020-06-08	59.69	60.32	59.24	60.23	3856871
2020-06-09	58.98	59.50	58.72	59.36	3291916
2020-06-10	59.86	60.30	59.39	60.02	5777034
2020-06-11	58.18	58.42	56.67	56.72	5989123
2020-06-12	57.67	57.89	56.58	57.48	5577644
2020-06-15	54.47	55.76	54.08	55.50	5469283
2020-06-16	57.75	57.75	56.12	56.78	6343211
2020-06-17	57.33	57.63	57.11	57.42	5218711
2020-06-18	57.09	57.42	57.01	57.24	3619621
2020-06-19	57.78	57.93	56.72	56.75	5796630
2020-06-22	57.03	57.81	56.89	57.72	3878502
2020-06-23	57.93	58.19	57.67	57.71	3097593
2020-06-24	58.18	58.28	57.22	57.50	4229628
2020-06-25	56.95	57.45	56.87	57.40	3575689
2020-06-26	57.65	57.77	56.91	57.07	3160157
2020-06-29	56.84	57.21	56.52	57.20	4066847
2020-06-30	57.16	57.39	56.77	57.13	4742205
2020-07-01	57.09	57.68	57.04	57.46	3681692
2020-07-02	58.38	58.82	58.24	58.39	4306080
2020-07-06	59.70	60.20	59.61	60.13	7238768
2020-07-07	58.97	59.40	58.80	58.81	4490011
2020-07-08	58.84	59.20	58.59	59.18	3782297
2020-07-09	59.26	59.29	58.28	58.82	5582074
2020-07-10	58.26	58.48	58.00	58.43	2654633
2020-07-13	59.05	59.53	58.41	58.52	4409581
2020-07-14	58.08	59.13	58.06	59.05	3646649
2020-07-15	59.68	59.82	59.27	59.51	3472210
2020-07-16	58.79	59.14	58.69	58.91	2711546
2020-07-17	59.46	59.56	59.14	59.44	3132052
2020-07-20	59.35	59.83	59.16	59.75	1995906
2020-07-21	60.32	60.45	60.03	60.10	3300053
2020-07-22	59.95	60.07	59.58	59.87	2301067
2020-07-23	59.23	59.46	58.67	58.99	4188883
2020-07-24	58.85	59.04	58.66	58.91	2883346
2020-07-27	59.76	60.17	59.54	60.08	3654026
2020-07-28	60.36	60.56	60.16	60.23	3000911
2020-07-29	61.07	61.59	61.02	61.39	4540264
2020-07-30	60.60	60.87	60.06	60.86	4697652
2020-07-31	60.71	60.75	59.65	60.26	6057049
2020-08-03	60.77	60.97	60.56	60.97	3314117
2020-08-04	61.05	61.77	61.05	61.74	2845753
2020-08-05	62.89	63.49	62.88	63.24	3734869
2020-08-06	63.68	64.05	63.48	64.04	3643638
2020-08-07	63.87	64.13	63.65	63.85	4272667
2020-08-10	64.97	65.25	64.77	65.24	2812343
2020-08-11	66.43	66.54	65.66	65.81	4628102
2020-08-12	66.73	67.14	66.64	66.88	3253006
2020-08-13	66.65	66.88	66.38	66.53	2728023
2020-08-14	65.51	65.96	65.37	65.86	3000290
2020-08-17	66.49	67.00	66.37	66.60	3353148
2020-08-18	64.61	64.64	63.97	64.52	4904238
2020-08-19	64.81	64.93	64.24	64.34	3614099
2020-08-20	61.56	62.66	61.46	62.45	5758641
2020-08-21	62.44	62.75	62.23	62.73	3401034
2020-08-24	63.81	63.85	63.34	63.57	2400110
2020-08-25	64.38	64.54	64.17	64.52	2623300
2020-08-26	64.63	65.02	64.56	64.93	3111365
2020-08-27	64.49	64.49	63.51	63.79	3895326
2020-08-28	64.46	64.64	64.28	64.63	2961127
2020-08-31	62.94	63.37	62.49	63.07	4569203
2020-09-01	63.74	64.02	63.63	63.98	3612091
2020-09-02	64.14	64.21	63.64	63.98	4506774
2020-09-03	64.60	64.61	63.18	63.30	5704481
2020-09-04	63.88	64.23	62.78	63.74	6076464
2020-09-08	63.91	64.32	63.68	63.77	4818607
2020-09-09	64.65	64.78	64.32	64.61	5187447
2020-09-10	64.82	64.90	63.78	63.81	5472352
2020-09-11	64.66	64.79	64.13	64.50	4348651
2020-09-14	65.69	65.97	65.62	65.84	3626941
2020-09-15	66.66	66.77	66.50	66.60	3956485
2020-09-16	66.89	67.14	66.56	66.63	4562313
2020-09-17	65.93	66.43	65.71	66.43	4024361
2020-09-18	66.66	66.72	65.93	66.04	3016627
2020-09-21	65.24	65.50	64.66	65.47	4267550
2020-09-22	64.72	64.75	63.99	64.45	3669453
2020-09-23	64.42	64.49	63.33	63.43	4439924
2020-09-24	62.26	63.29	62.11	62.80	4321008
2020-09-25	62.29	63.07	62.10	63.00	4355789
2020-09-28	64.24	64.42	63.94	64.35	3921458
2020-09-29	64.40	64.75	64.25	64.53	2515378
2020-09-30	64.92	65.61	64.87	65.34	6028605
2020-10-01	65.83	66.04	65.54	66.01	3088307
2020-10-02	64.78	65.68	64.60	65.19	3029759
2020-10-05	66.03	66.67	66.03	66.63	2919505
2020-10-06	66.23	66.57	65.69	65.80	4231146
2020-10-07	67.00	67.49	66.95	67.37	3649767
2020-10-08	67.47	67.82	67.30	67.71	3912529
2020-10-09	68.32	68.49	68.01	68.34	2661087
2020-10-12	67.87	68.16	67.72	67.99	4925321
2020-10-13	67.69	67.73	67.17	67.42	3320573
2020-10-14	67.03	67.26	66.74	66.89	3338041
2020-10-15	66.07	66.66	65.97	66.55	3157125
2020-10-16	66.77	66.90	66.48	66.55	2937642
2020-10-19	66.66	66.87	66.29	66.45	3741174
2020-10-20	67.08	67.69	67.01	67.28	4051834
2020-10-21	67.69	68.09	67.62	67.70	4356164
2020-10-22	67.44	67.53	67.12	67.36	4210297
2020-10-23	68.11	68.30	67.88	68.30	2934096
2020-10-26	67.33	67.61	66.70	67.17	4002929
2020-10-27	67.15	67.20	66.85	67.04	2769562
2020-10-28	66.47	66.60	65.93	66.03	4849877
2020-10-29	66.23	66.51	65.83	66.36	6824150
2020-10-30	65.29	65.42	64.46	64.90	5182856
2020-11-02	65.97	66.05	65.69	66.02	3519781
2020-11-03	67.34	67.58	67.22	67.45	4114960
2020-11-04	67.58	69.15	67.55	68.82	5879088
2020-11-05	70.14	70.69	69.91	70.45	4508084
2020-11-06	70.08	70.45	69.88	70.22	3874552
2020-11-09	72.43	72.49	70.88	70.91	5991995
2020-11-10	71.26	71.78	71.04	71.56	4170118
2020-11-11	72.47	72.60	72.12	72.51	3961283
2020-11-12	72.31	72.48	71.65	71.81	3005962
2020-11-13	73.29	73.57	73.06	73.54	3955992
2020-11-16	74.60	74.96	74.46	74.93	4970096
2020-11-17	74.53	75.08	74.40	74.88	4295112
2020-11-18	75.06	75.29	74.81	74.84	6181958
2020-11-19	74.01	74.70	73.94	74.60	4081665
2020-11-20	74.50	74.89	74.43	74.66	3343732
2020-11-23	76.18	76.38	75.69	76.11	4520753
2020-11-24	76.62	77.41	76.44	77.38	4242034
2020-11-25	76.70	76.89	76.33	76.73	3521327
2020-11-27	77.68	78.07	77.61	77.86	2332180
2020-11-30	76.57	76.86	76.20	76.42	6470018
2020-12-01	77.48	78.05	77.21	77.91	3618301
2020-12-02	79.14	79.55	78.98	79.37	4067496
2020-12-03	80.78	81.20	80.59	80.76	3628018
2020-12-04	82.40	83.00	82.38	82.99	3922461
2020-12-07	83.25	83.46	82.84	83.15	3351250
2020-12-08	81.40	81.59	81.23	81.38	4452727
2020-12-09	83.09	83.09	81.70	82.20	4555035
2020-12-10	82.06	83.11	81.96	83.03	4145803
2020-12-11	82.61	82.84	82.40	81.80	3667604
2020-12-14	82.06	82.09	81.31	81.35	4341801
2020-12-15	81.70	82.56	81.55	82.53	4092077
2020-12-16	82.00	82.23	81.60	81.90	4972289
2020-12-17	81.89	81.92	81.65	81.71	3608406
2020-12-18	81.54	81.59	81.04	81.22	4225787
2020-12-21	79.91	80.73	79.73	80.45	3776966
2020-12-22	79.86	79.86	79.16	79.19	3525603
2020-12-23	80.58	81.06	80.53	80.83	2251841
2020-12-24	82.05	82.31	81.85	82.16	1341468
2020-12-28	83.04	83.17	82.86	82.93	2706843
2020-12-29	84.29	84.65	84.14	84.56	3147592
2020-12-30	86.17	86.52	86.11	86.15	3409623
2020-12-31	86.42	86.45	85.61	86.05	2795976
2021-01-04	89.31	89.70	87.84	88.32	5059573
2021-01-05	89.81	90.66	89.73	90.53	4274858
2021-01-06	89.28	90.89	89.13	90.40	5960740
2021-01-07	91.20	92.12	91.03	92.10	4788664
2021-01-08	95.53	96.30	94.81	96.22	5838286
2021-01-11	94.70	95.71	94.65	95.40	4535756
2021-01-12	94.21	94.85	93.98	94.62	5025708
2021-01-13	94.62	94.79	94.39	94.60	3213440
2021-01-14	95.43	95.86	95.05	95.26	3797843
2021-01-15	92.34	92.65	91.83	92.23	3837626
2021-01-19	93.19	93.58	92.33	92.63	5228610
2021-01-20	93.33	93.93	93.07	93.91	3424825
2021-01-21	95.29	96.04	94.93	96.04	4657588
2021-01-22	93.50	94.02	93.45	93.82	3312945
2021-01-25	95.58	95.82	94.72	95.76	4198218
2021-01-26	94.32	94.55	93.78	94.27	2909369
2021-01-27	91.98	92.07	90.83	90.83	5118909
2021-01-28	91.19	92.84	91.02	92.13	4556144
2021-01-29	89.00	89.41	87.97	88.10	6508023
2021-02-01	90.58	91.88	90.33	91.68	4503581
2021-02-02	92.37	92.62	92.02	92.19	3969201
2021-02-03	92.99	93.21	92.43	93.02	2582349
2021-02-04	91.27	91.82	90.59	91.61	3090205
2021-02-05	92.42	93.00	91.96	92.96	2563128
2021-02-08	91.25	92.01	91.18	91.83	2399936
2021-02-09	91.46	92.46	91.33	92.31	4317232
2021-02-10	93.25	93.52	92.54	92.96	2409211
2021-02-11	93.69	94.31	93.58	93.98	2634073
2021-02-12	93.45	94.30	93.35	94.10	2383073
2021-02-16	94.13	94.33	93.47	93.62	2300622
2021-02-17	92.54	93.10	92.36	92.99	2134804
2021-02-18	91.37	91.75	90.47	91.61	2901896
2021-02-19	92.92	93.64	92.85	93.10	2524824
2021-02-22	90.86	91.54	90.62	90.68	3172044
2021-02-23	90.29	91.18	89.47	90.99	3239636
2021-02-24	89.00	90.10	88.59	89.99	4200675
2021-02-25	91.54	91.92	88.70	89.01	5470442
2021-02-26	88.34	88.58	87.15	87.97	6702170
2021-03-01	89.43	90.75	89.27	90.32	4045250
2021-03-02	89.45	89.79	88.67	89.43	3233538
2021-03-03	89.89	90.22	89.06	89.17	3602526
2021-03-04	89.38	89.95	86.98	87.55	4726786
2021-03-05	89.02	89.13	87.36	89.01	4633065
2021-03-08	87.00	87.28	86.22	86.81	8178920
2021-03-09	87.06	88.08	86.94	87.46	5123433
2021-03-10	86.62	86.62	85.63	86.17	4366216
2021-03-11	88.58	88.92	88.09	88.75	4650693
2021-03-12	88.43	88.50	87.66	88.03	3378569
2021-03-15	88.75	89.35	88.25	89.28	2678814
2021-03-16	89.67	89.96	89.19	89.44	3540497
2021-03-17	88.31	90.08	88.04	89.64	3996082
2021-03-18	88.73	89.13	87.61	87.63	4778447
2021-03-19	88.09	88.99	87.67	88.88	6128189
2021-03-22	88.59	89.34	88.10	89.09	3386181
2021-03-23	87.27	87.38	86.30	86.48	4770377
2021-03-24	87.04	87.10	85.98	86.01	3907155
2021-03-25	86.33	87.47	86.20	87.33	4986233
2021-03-26	87.95	89.21	87.77	89.14	4385803
2021-03-29	88.21	88.55	87.76	88.22	3896233
2021-03-30	88.78	88.91	88.35	88.60	3248436
2021-03-31	89.08	90.03	88.98	89.70	3130632
2021-04-01	90.42	90.81	90.34	90.69	3194792
2021-04-05	91.27	92.00	91.17	91.86	3623406
2021-04-06	91.78	92.27	91.58	91.96	2052439
2021-04-07	91.96	91.96	91.08	91.40	3778698
2021-04-08	91.98	92.21	91.71	91.74	3550239
2021-04-09	91.29	91.39	91.00	91.31	2508290
2021-04-12	91.06	91.18	90.61	90.85	2612032
2021-04-13	92.47	92.72	92.18	92.48	6086568
2021-04-14	93.50	93.64	93.08	93.25	3824007
2021-04-15	93.95	94.14	93.49	93.98	5017178
2021-04-16	93.88	93.89	93.38	93.44	4813413
2021-04-19	93.59	93.70	93.13	93.40	3092866
2021-04-20	93.70	93.86	92.88	93.20	3945847
2021-04-21	91.78	93.01	91.57	92.97	3470666
2021-04-22	92.44	92.44	91.22	91.42	4201047
2021-04-23	92.57	93.07	92.48	92.84	3791250
2021-04-26	93.60	93.73	93.37	93.59	4658160
2021-04-27	93.52	93.55	92.91	93.13	5767223
2021-04-28	92.36	93.21	92.21	92.89	3952136
2021-04-29	92.82	92.97	91.97	92.70	2667086
2021-04-30	91.39	91.41	90.36	90.56	3688636
2021-05-03	90.30	90.74	89.92	90.38	3172521
2021-05-04	90.40	90.53	89.77	90.35	4359394
2021-05-05	90.60	90.70	90.20	90.60	1173049
2021-05-06	91.66	92.34	91.41	92.25	3685399
2021-05-07	92.91	94.02	92.84	93.60	4502129
2021-05-10	94.77	94.86	93.23	93.33	4171637
2021-05-11	91.48	92.32	91.38	92.14	3671194
2021-05-12	89.44	89.74	88.11	88.18	5447482
2021-05-13	88.61	89.35	88.55	89.22	5319336
2021-05-14	90.06	90.64	89.95	90.53	3687221
2021-05-17	88.54	89.01	88.40	88.84	3126728
2021-05-18	90.29	90.69	90.16	90.37	2495295
2021-05-19	89.18	90.78	89.06	90.08	3541959
2021-05-20	90.10	90.76	90.06	90.60	3175089
2021-05-21	90.51	90.51	89.42	89.50	3257442
2021-05-24	89.97	90.52	89.73	90.43	1895029
2021-05-25	91.22	91.34	90.79	91.21	4095725
2021-05-26	91.18	91.60	91.11	91.57	3897352
2021-05-27	90.75	91.14	90.66	90.79	3228263
2021-05-28	91.58	92.10	91.58	92.03	3083433
2021-06-01	93.51	93.62	93.26	93.46	2966280
2021-06-02	92.88	93.26	92.72	92.93	2166795
2021-06-03	92.73	92.94	92.49	92.72	3387854
2021-06-04	93.73	93.88	93.39	93.80	3591558
2021-06-07	93.68	93.68	92.89	93.34	4663501
2021-06-08	92.88	92.88	92.41	92.71	1718966
2021-06-09	92.10	92.13	91.50	91.55	2176989
2021-06-10	92.15	92.74	92.00	92.68	3109684
2021-06-11	92.89	92.97	92.41	92.64	3660621
2021-06-14	92.85	93.00	92.66	92.97	2303596
2021-06-15	93.05	93.05	92.61	92.87	1786640
2021-06-16	93.45	93.72	91.47	91.88	4215870
2021-06-17	92.00	92.25	91.62	91.72	3756479
2021-06-18	91.54	91.67	90.89	91.10	4360855
2021-06-21	91.33	92.09	91.17	92.06	2496634
2021-06-22	91.55	92.14	91.24	91.97	2049475
2021-06-23	92.23	92.80	92.23	92.35	2715659
2021-06-24	93.25	93.53	93.15	93.45	2039341
2021-06-25	93.94	94.07	93.54	94.01	2197391
2021-06-28	93.39	93.49	93.20	93.44	1634744
2021-06-29	92.75	93.12	92.59	93.09	1993147
2021-06-30	93.26	93.37	92.92	93.18	2612404
2021-07-01	92.60	92.72	92.15	92.60	2732624
2021-07-02	92.78	93.13	92.39	93.00	1911836
2021-07-06	92.98	92.98	92.01	92.32	2883292
2021-07-07	92.21	92.32	91.39	91.58	2796481
2021-07-08	89.45	89.70	89.03	89.54	4283418
2021-07-09	89.79	90.24	89.72	90.21	3364617
2021-07-12	90.41	91.01	90.31	90.90	2356140
2021-07-13	90.91	91.27	90.56	90.67	2989853
2021-07-14	91.24	91.45	90.73	91.28	2308654
2021-07-15	91.67	91.91	91.46	91.66	2743883
2021-07-16	91.63	91.66	90.63	90.71	2660610
2021-07-19	89.04	89.07	88.38	88.61	4093192
2021-07-20	89.11	90.17	88.92	89.94	3211462
2021-07-21	88.61	89.56	88.50	89.46	4129353
2021-07-22	90.08	90.27	89.69	90.20	2729633
2021-07-23	89.97	90.17	89.58	90.15	3075955
2021-07-26	89.01	90.06	88.97	90.03	5143945
2021-07-27	89.27	89.32	88.45	89.13	4542438
2021-07-28	89.47	90.00	88.50	89.96	4792648
2021-07-29	90.26	90.81	90.24	90.61	4177762
2021-07-30	88.59	88.96	88.42	88.75	2781331
2021-08-02	89.00	89.15	88.68	88.73	4575728
2021-08-03	89.70	90.14	89.28	90.05	2531133
2021-08-04	91.35	91.68	91.05	91.29	2851958
2021-08-05	91.48	91.57	91.30	91.51	3040866
2021-08-06	90.69	90.79	90.33	90.39	2277082
2021-08-09	90.40	90.61	90.26	90.30	2181330
2021-08-10	89.19	89.20	88.85	89.01	3106859
2021-08-11	88.55	88.55	88.09	88.39	2925690
2021-08-12	87.41	87.47	86.96	87.33	3296623
2021-08-13	86.31	86.41	85.95	86.35	5014037
2021-08-16	85.39	85.98	85.31	85.95	3008431
2021-08-17	84.05	84.26	83.69	83.96	3609567
2021-08-18	84.94	85.19	84.32	84.38	4007394
2021-08-19	82.38	83.27	82.25	83.00	3629703
2021-08-20	81.66	82.76	81.63	82.62	3143027
2021-08-23	83.45	84.16	83.43	83.95	4024020
2021-08-24	85.16	85.59	85.16	85.49	3512774
2021-08-25	85.28	85.64	85.12	85.54	2887926
2021-08-26	84.68	84.68	84.24	84.47	2993740
2021-08-27	84.49	85.76	84.43	85.70	2937105
2021-08-30	85.17	85.44	84.99	84.99	1904920
2021-08-31	86.99	87.04	86.66	86.69	3739642
2021-09-01	87.17	87.72	87.16	87.68	3355027
2021-09-02	86.72	86.96	86.51	86.60	2873414
2021-09-03	87.43	87.77	87.30	87.70	1512622
2021-09-07	86.34	86.65	86.27	86.43	3315600
2021-09-08	85.37	85.42	84.77	84.98	3536083
2021-09-09	83.95	83.97	83.57	83.64	3140343
2021-09-10	84.36	84.36	83.51	83.61	3179891
2021-09-13	84.09	84.40	83.95	84.24	4362267
2021-09-14	85.07	85.07	84.20	84.36	3875578
2021-09-15	84.95	85.21	84.70	85.21	2552972
2021-09-16	83.64	83.78	83.37	83.62	2516492
2021-09-17	83.65	83.75	83.02	83.08	2560129
2021-09-20	80.93	81.62	80.46	81.05	4791357
2021-09-21	81.60	81.63	81.02	81.10	3822446
2021-09-22	81.87	82.62	81.71	81.99	3505282
2021-09-23	83.71	84.19	83.58	83.96	3374838
2021-09-24	82.90	83.00	82.46	82.51	2704905
2021-09-27	82.79	83.25	82.71	83.00	2711209
2021-09-28	81.41	81.42	80.84	81.00	4310000
2021-09-29	80.64	80.70	80.01	80.06	3352720
2021-09-30	81.23	81.46	80.60	80.66	5065780
2021-10-01	80.21	80.62	79.69	80.49	3354444
2021-10-04	80.08	80.11	78.91	79.36	4263326
2021-10-05	78.59	79.18	78.48	78.89	4341639
2021-10-06	76.46	77.23	76.26	77.18	4962812
2021-10-07	78.18	78.77	78.13	78.48	3245760
2021-10-08	78.16	78.22	77.79	77.95	3591349
2021-10-11	78.05	78.51	77.79	77.79	2339386
2021-10-12	76.90	76.91	76.41	76.47	4787606
2021-10-13	77.85	78.36	77.53	78.28	3723031
2021-10-14	79.21	79.52	79.03	79.51	5031284
2021-10-15	80.00	80.53	79.94	80.37	3465099
2021-10-18	79.49	79.85	79.38	79.64	2854077
2021-10-19	80.63	81.24	80.55	81.10	3662654
2021-10-20	80.89	80.95	80.59	80.65	2497213
2021-10-21	80.35	80.41	80.04	80.22	3994068
2021-10-22	80.54	80.88	80.08	80.36	3350456
2021-10-25	81.26	81.63	81.18	81.44	3032698
2021-10-26	82.40	82.45	81.94	82.03	3119182
2021-10-27	81.14	81.42	80.96	80.99	2635318
2021-10-28	80.86	81.22	80.73	81.09	7000303
2021-10-29	79.30	79.63	78.97	79.49	5394381
2021-11-01	79.58	79.85	79.51	79.84	3339266
2021-11-02	80.62	80.75	80.41	80.45	2482432
2021-11-03	78.97	79.63	78.59	79.50	4940174
2021-11-04	79.48	79.63	79.10	79.57	3513877
2021-11-05	79.43	79.60	79.26	79.47	2786643
2021-11-08	79.47	79.68	79.32	79.65	3034086
2021-11-09	79.69	79.79	78.97	79.10	2516962
2021-11-10	78.58	78.75	77.54	77.72	4704635
2021-11-11	78.58	78.97	78.53	78.65	3322955
2021-11-12	79.38	79.82	79.31	79.72	3335510
2021-11-15	80.34	80.44	79.75	79.86	2364707
2021-11-16	79.83	79.95	79.56	79.70	4688559
2021-11-17	79.04	79.08	78.54	78.68	5047127
2021-11-18	78.22	78.34	77.79	78.23	3665815
2021-11-19	78.50	78.70	78.32	78.43	2640740
2021-11-22	80.35	80.71	79.99	80.03	3977443
2021-11-23	79.50	79.74	79.19	79.41	4252289
2021-11-24	79.16	79.33	78.94	79.19	3897383
2021-11-26	76.51	76.53	75.45	75.76	4813394
2021-11-29	76.51	76.68	75.94	76.37	5305244
2021-11-30	75.38	76.05	74.88	75.73	9311510
2021-12-01	78.00	78.78	77.31	77.33	7110226
2021-12-02	78.81	79.50	78.75	79.06	6670014
2021-12-03	79.16	79.30	78.30	78.69	5559271
2021-12-06	79.37	79.80	79.13	79.78	4970110
2021-12-07	80.67	81.18	80.62	81.03	4008797
2021-12-08	80.82	81.38	80.65	81.26	3705551
2021-12-09	80.97	81.04	80.72	80.76	3666634
2021-12-10	80.74	80.96	80.62	79.06	4238573
2021-12-13	78.61	78.61	77.91	78.03	3604422
2021-12-14	77.71	78.06	77.37	77.68	3523025
2021-12-15	77.80	78.78	77.38	78.70	5765447
2021-12-16	78.59	78.95	78.05	78.23	4298422
2021-12-17	78.60	78.78	78.38	78.57	4504852
2021-12-20	77.08	77.30	76.78	77.02	3280572
2021-12-21	77.42	77.95	77.21	77.87	2979313
2021-12-22	77.72	78.49	77.62	78.41	2280006
2021-12-23	78.43	78.81	78.30	78.77	2364754
2021-12-27	78.75	79.17	78.61	79.08	3043312
2021-12-28	79.36	79.38	78.79	78.81	4639291
2021-12-29	78.93	79.11	78.74	78.88	5136485
2021-12-30	78.33	78.52	78.15	78.15	5148374
2021-12-31	78.12	78.48	77.70	77.87	1940846
2022-01-03	78.07	78.27	77.68	77.86	6967919
2022-01-04	77.91	78.09	77.61	77.69	2625745
2022-01-05	77.08	77.30	76.15	76.18	4276745
2022-01-06	75.88	76.23	75.52	75.59	4968997
2022-01-07	76.78	77.55	76.45	77.53	4279549
2022-01-10	76.43	76.57	75.67	76.32	3983426
2022-01-11	77.30	78.35	77.08	78.22	4487519
2022-01-12	79.25	79.84	79.25	79.77	4059065
2022-01-13	79.36	79.37	78.37	78.37	3893143
2022-01-14	77.36	77.69	77.01	77.28	4122007
2022-01-18	75.69	75.69	74.96	74.99	5031530
2022-01-19	76.23	76.23	75.74	75.83	3649404
2022-01-20	76.42	76.94	75.31	75.47	4311424
2022-01-21	75.29	75.47	74.46	74.52	5066077
2022-01-24	72.94	73.22	71.06	73.10	8418426
2022-01-25	71.69	72.43	71.38	72.03	6430677
2022-01-26	72.34	72.62	70.87	71.10	7553701
2022-01-27	69.60	70.09	69.14	69.21	6345267
2022-01-28	70.21	70.66	69.86	70.60	4599933
2022-01-31	71.52	72.49	71.50	72.39	4154516
2022-02-01	72.68	72.99	71.97	72.98	3689254
2022-02-02	73.27	73.55	72.89	73.50	3388159
2022-02-03	71.85	72.23	71.79	71.98	4325416
2022-02-04	72.31	72.98	72.08	72.72	4382140
2022-02-07	72.30	73.34	72.07	72.96	11963085
2022-02-08	72.27	73.24	72.27	73.18	8012460
2022-02-09	74.00	74.51	73.96	74.50	5753191
2022-02-10	73.64	74.66	73.50	73.64	5501793
2022-02-11	74.04	74.41	72.81	72.90	6190128
2022-02-14	72.51	72.55	71.88	72.24	4240376
2022-02-15	72.50	72.87	72.36	72.80	3388287
2022-02-16	73.13	73.96	73.08	73.68	4395419
2022-02-17	73.81	73.93	73.03	73.10	3613444
2022-02-18	73.33	73.38	72.76	72.98	4427271
2022-02-22	72.85	73.19	72.32	72.77	4580040
2022-02-23	73.10	73.10	71.73	71.83	3473053
2022-02-24	68.73	70.73	68.60	70.63	7428371
2022-02-25	71.22	72.71	71.08	72.66	4717592
2022-02-28	71.39	72.58	71.19	72.41	4397878
2022-03-01	72.22	72.74	71.06	71.49	3960503
2022-03-02	71.18	71.80	70.93	71.53	4196431
2022-03-03	72.45	72.46	71.62	72.02	6060191
2022-03-04	70.23	70.41	69.59	69.99	3498862
2022-03-07	68.74	68.83	67.06	67.11	5006707
2022-03-08	67.56	68.29	67.00	67.58	5831205
2022-03-09	68.73	70.43	68.46	70.25	5768621
2022-03-10	68.68	68.79	67.80	68.13	8852154
2022-03-11	68.50	68.63	67.11	67.11	5444804
2022-03-14	67.50	67.83	66.73	66.82	8717787
2022-03-15	66.80	67.56	66.60	67.56	5357913
2022-03-16	68.96	70.55	68.78	70.52	7770373
2022-03-17	70.68	71.30	70.48	71.13	4226807
2022-03-18	70.42	71.66	70.37	71.50	4515505
2022-03-21	70.32	70.38	69.91	70.02	3456555
2022-03-22	70.86	71.26	70.79	71.22	2911689
2022-03-23	70.83	71.05	70.53	70.53	3993735
2022-03-24	70.47	71.06	70.37	70.96	2925392
2022-03-25	70.43	70.50	69.95	70.17	2823152
2022-03-28	70.68	70.89	70.24	70.88	2430457
2022-03-29	72.20	72.51	71.90	72.50	3395480
2022-03-30	71.70	72.06	71.36	71.55	2405000
2022-03-31	71.68	71.84	71.17	71.23	3840633
2022-04-01	71.37	71.37	70.77	71.02	2389145
2022-04-04	71.73	72.08	71.51	72.03	2010061
2022-04-05	71.71	71.74	70.72	70.86	3716352
2022-04-06	70.59	70.71	69.81	69.99	4214692
2022-04-07	69.63	69.82	69.20	69.55	3614980
2022-04-08	69.20	69.40	68.87	68.90	2981214
2022-04-11	68.92	69.01	68.28	68.38	2155161
2022-04-12	69.12	69.14	68.40	68.52	2604139
2022-04-13	69.56	70.27	69.56	70.25	2546517
2022-04-14	69.37	69.44	68.73	68.73	2159472
2022-04-18	68.65	69.10	68.50	68.68	1819612
2022-04-19	68.57	69.19	68.40	69.17	1750257
2022-04-20	69.41	69.67	69.16	69.57	2122743
2022-04-21	69.47	69.69	68.21	68.32	2268475
2022-04-22	68.25	68.30	67.46	67.51	2586265
2022-04-25	66.64	67.14	66.28	67.03	3324607
2022-04-26	66.46	66.54	65.07	65.13	3411837
2022-04-27	65.07	65.58	64.83	65.20	4029715
2022-04-28	65.97	66.60	65.48	66.35	2938012
2022-04-29	67.26	67.75	66.56	66.64	4966300
2022-05-02	66.70	66.94	66.04	66.86	3881313
2022-05-03	66.91	67.25	66.77	67.07	2381341
2022-05-04	67.05	68.39	66.43	68.26	4488942
2022-05-05	67.26	67.26	65.07	65.88	4649849
2022-05-06	65.70	66.23	65.43	66.13	8165774
2022-05-09	64.79	64.91	63.96	64.01	4959279
2022-05-10	64.87	64.94	63.85	64.30	5457447
2022-05-11	64.35	64.95	63.58	63.60	5222338
2022-05-12	62.83	63.34	62.17	62.68	5650979
2022-05-13	64.72	65.51	64.68	65.49	2784569
2022-05-16	64.69	64.96	64.52	64.74	2445422
2022-05-17	66.25	66.55	65.99	66.44	2891321
2022-05-18	65.83	65.89	64.12	64.23	4441346
2022-05-19	64.66	65.74	64.63	65.47	3652795
2022-05-20	66.34	66.48	65.28	66.12	3717770
2022-05-23	66.76	67.35	66.69	67.13	2670972
2022-05-24	65.78	66.26	65.40	66.12	2934754
2022-05-25	65.42	66.16	65.39	66.00	2680169
2022-05-26	65.87	66.69	65.75	66.56	2392451
2022-05-27	67.40	67.72	67.30	67.60	2091864
2022-05-31	68.72	68.81	67.99	68.04	4882415
2022-06-01	68.58	68.73	67.35	67.61	3372175
2022-06-02	67.63	68.66	67.54	68.60	2527475
2022-06-03	67.63	67.63	66.92	67.02	2461149
2022-06-06	67.87	68.22	66.76	66.89	2208922
2022-06-07	65.96	66.54	65.86	66.50	2409125
2022-06-08	66.34	66.61	65.94	66.03	2349138
2022-06-09	65.94	66.13	64.73	64.78	2795996
2022-06-10	63.85	63.89	63.06	63.13	4945232
2022-06-13	61.09	61.30	60.08	60.26	6444696
2022-06-14	60.86	61.05	60.44	60.96	3781828
2022-06-15	60.16	61.51	59.86	61.00	4080663
2022-06-16	59.24	59.58	58.74	59.24	6134974
2022-06-17	59.46	59.95	59.22	59.70	4425627
2022-06-21	59.37	59.77	59.34	59.57	3220746
2022-06-22	57.54	58.13	57.45	57.81	3794493
2022-06-23	57.05	57.36	56.73	57.22	3253174
2022-06-24	58.39	59.58	58.32	59.50	4242989
2022-06-27	59.78	59.88	59.36	59.50	2886136
2022-06-28	59.90	60.04	59.04	59.06	2283443
2022-06-29	58.47	58.54	58.01	58.15	2592715
2022-06-30	57.30	58.43	57.06	58.19	4018944
2022-07-01	56.94	57.44	56.56	57.40	4148159
2022-07-05	56.26	57.04	56.09	57.00	5183841
2022-07-06	56.46	56.72	56.11	56.52	3157703
2022-07-07	57.44	58.05	57.44	57.88	4253652
2022-07-08	57.78	58.47	57.65	58.30	2733274
2022-07-11	56.89	56.95	56.31	56.63	3305021
2022-07-12	56.65	56.98	56.43	56.58	2976473
2022-07-13	56.34	57.21	56.21	57.00	3105035
2022-07-14	55.72	56.06	55.02	55.96	4120592
2022-07-15	56.40	56.87	56.09	56.85	2430872
2022-07-18	57.86	58.04	57.15	57.28	3178951
2022-07-19	58.22	58.77	58.20	58.69	4085401
2022-07-20	58.19	58.52	58.00	58.26	2674823
2022-07-21	58.79	59.28	58.55	59.22	2638835
2022-07-22	58.77	58.98	58.25	58.47	2988058
2022-07-25	59.00	59.15	58.65	58.78	2987231
2022-07-26	59.00	59.18	58.58	58.63	2983250
2022-07-27	59.00	59.99	58.85	59.84	2606749
2022-07-28	59.99	60.64	59.70	60.52	3013839
2022-07-29	59.87	60.59	59.57	60.55	4935782
2022-08-01	59.77	60.50	59.48	59.86	3267099
2022-08-02	59.45	60.02	59.18	59.43	8176032
2022-08-03	60.15	60.57	59.87	60.46	2493430
2022-08-04	60.43	60.87	60.36	60.73	2219330
2022-08-05	60.65	61.07	60.56	60.73	1514562
2022-08-08	60.99	61.48	60.94	61.06	2121470
2022-08-09	61.12	61.12	60.75	60.78	1512771
2022-08-10	61.23	61.62	61.07	61.58	2584962
2022-08-11	61.96	62.36	61.25	61.32	2347980
2022-08-12	61.73	62.21	61.59	62.19	1899806
2022-08-15	61.56	61.92	61.51	61.56	1625212
2022-08-16	61.48	61.80	61.40	61.61	1752696
2022-08-17	60.68	60.98	60.38	60.67	1686894
2022-08-18	60.35	60.40	59.96	60.04	2729732
2022-08-19	59.23	59.24	58.75	58.92	2280979
2022-08-22	58.05	58.21	57.71	57.80	2333942
2022-08-23	57.78	58.47	57.71	58.08	4559297
2022-08-24	57.98	58.60	57.89	58.42	4527069
2022-08-25	58.98	59.62	58.92	59.62	4719703
2022-08-26	59.61	59.71	57.87	57.89	4107535
2022-08-29	57.20	57.47	57.05	57.28	2334084
2022-08-30	57.93	57.99	56.92	57.23	3885969
2022-08-31	58.41	58.49	57.88	57.91	2607396
2022-09-01	56.76	56.80	56.23	56.68	3068198
2022-09-02	56.73	56.86	55.81	55.93	2947381
2022-09-06	55.39	55.47	54.88	54.96	2222527
2022-09-07	54.21	55.32	54.19	55.29	2862436
2022-09-08	54.28	54.71	54.16	54.67	2243314
2022-09-09	55.32	55.89	55.26	55.85	4920747
2022-09-12	56.16	56.66	56.09	56.33	3393934
2022-09-13	55.35	55.63	54.42	54.50	3232945
2022-09-14	54.92	55.28	54.66	55.10	4317306
2022-09-15	54.28	54.56	53.87	53.95	2486464
2022-09-16	53.99	54.58	53.89	54.40	2755594
2022-09-19	53.80	54.37	53.74	54.31	2127489
2022-09-20	53.79	53.80	53.37	53.57	2231864
2022-09-21	53.54	54.15	52.85	53.03	3428689
2022-09-22	52.65	52.78	52.23	52.40	2556853
2022-09-23	51.14	51.18	50.23	50.57	4129647
2022-09-26	49.84	50.12	49.34	49.52	3074747
2022-09-27	49.85	50.01	48.93	49.21	3888670
2022-09-28	48.35	49.48	48.25	49.36	3891081
2022-09-29	48.54	48.60	47.87	48.25	4114024
2022-09-30	47.90	48.20	47.32	47.36	3447645
2022-10-03	47.66	48.55	47.55	48.42	3848484
2022-10-04	49.86	50.70	49.81	50.70	4960514
2022-10-05	49.69	50.15	49.19	49.83	3765585
2022-10-06	50.44	50.76	50.14	50.21	3865604
2022-10-07	50.15	50.23	49.29	49.36	2783899
2022-10-10	49.15	49.16	48.53	48.70	3936997
2022-10-11	48.75	49.17	48.40	48.62	4711610
2022-10-12	49.12	49.26	48.89	49.12	3033224
2022-10-13	47.53	49.35	47.19	49.09	7037730
2022-10-14	49.62	49.66	48.48	48.61	3665121
2022-10-17	49.87	50.24	49.81	50.14	3352979
2022-10-18	50.78	50.85	49.80	50.20	4380474
2022-10-19	49.59	49.89	49.25	49.55	2228465
2022-10-20	49.74	50.32	49.46	49.54	3502260
2022-10-21	49.35	50.37	49.15	50.34	3923289
2022-10-24	49.49	49.88	49.32	49.76	6651455
2022-10-25	50.00	50.77	50.00	50.60	3376195
2022-10-26	50.86	51.92	50.82	51.53	6001777
2022-10-27	51.73	52.20	51.48	51.50	3190285
2022-10-28	51.25	51.90	51.16	51.82	3957988
2022-10-31	51.59	51.90	51.50	51.81	2391707
2022-11-01	53.06	53.17	52.46	52.71	3480622
2022-11-02	52.76	53.32	51.70	51.74	5183677
2022-11-03	51.74	52.24	51.55	52.03	3403091
2022-11-04	53.55	53.97	53.13	53.93	4473653
2022-11-07	54.80	54.96	54.33	54.71	2222405
2022-11-08	55.86	56.31	55.51	55.92	5085287
2022-11-09	56.55	56.73	55.80	55.84	4048446
2022-11-10	57.63	58.43	57.33	58.38	5850029
2022-11-11	60.01	60.77	59.95	60.73	5158551
2022-11-14	59.41	60.04	59.33	59.57	3252876
2022-11-15	60.89	60.95	59.78	60.36	3999734
2022-11-16	59.34	59.45	58.55	58.57	3605778
2022-11-17	56.94	57.73	56.94	57.68	4173956
2022-11-18	58.17	58.17	57.68	58.05	3052744
2022-11-21	56.48	56.63	56.21	56.46	2917253
2022-11-22	56.46	56.89	56.44	56.86	3118693
2022-11-23	56.97	57.97	56.97	57.95	3526188
2022-11-25	57.75	57.95	57.67	57.87	1231185
2022-11-28	57.34	57.64	56.84	56.84	2159299
2022-11-29	58.10	58.44	58.06	58.36	3667653
2022-11-30	59.62	60.90	59.02	60.70	7911909
2022-12-01	60.60	60.69	59.95	60.31	4235771
2022-12-02	58.82	59.59	58.75	59.44	2847232
2022-12-05	58.93	58.97	58.03	58.06	5087042
2022-12-06	57.67	57.69	56.97	57.08	3026520
2022-12-07	57.16	57.52	56.95	57.39	3838878
2022-12-08	57.56	57.75	57.37	57.62	3156317
2022-12-09	58.11	58.55	58.00	58.04	2358324
2022-12-12	57.97	58.25	57.83	57.50	1931266
2022-12-13	58.67	58.73	57.93	58.25	7042034
2022-12-14	58.13	58.43	57.35	58.01	3906628
2022-12-15	56.29	56.36	55.44	55.50	5242976
2022-12-16	56.29	56.53	56.15	56.31	3406131
2022-12-19	56.94	57.06	56.51	56.65	1977143
2022-12-20	57.17	57.52	57.09	57.44	4004415
2022-12-21	57.02	57.41	56.86	57.32	2698332
2022-12-22	57.36	57.43	56.55	56.90	3310592
2022-12-23	56.69	57.06	56.51	57.04	2094773
2022-12-27	57.60	57.82	57.52	57.65	2665942
2022-12-28	57.37	57.47	56.51	56.61	2829213
2022-12-29	56.69	57.16	56.54	57.13	2483032
2022-12-30	57.03	57.29	56.13	56.48	4703772
2023-01-03	55.90	56.29	55.22	55.43	5379776
2023-01-04	57.14	57.71	56.83	57.62	5008912
2023-01-05	56.87	57.11	56.69	57.01	2256677
2023-01-06	58.74	59.95	58.32	59.89	4759620
2023-01-09	61.29	61.88	61.09	61.15	3832975
2023-01-10	60.95	61.36	60.76	61.35	2104840
2023-01-11	61.12	61.52	60.98	61.51	2534775
2023-01-12	61.65	62.20	61.02	61.96	3731501
2023-01-13	61.81	62.54	61.81	62.42	2342636
2023-01-17	62.28	62.33	62.07	62.25	3123681
2023-01-18	62.62	62.72	61.32	61.32	3102097
2023-01-19	62.02	62.27	61.74	62.17	2458622
2023-01-20	62.65	63.26	62.47	63.24	2403342
2023-01-23	63.47	64.19	63.36	63.90	3415464
2023-01-24	63.44	63.92	63.31	63.71	3068937
2023-01-25	63.41	63.86	63.18	63.86	3197585
2023-01-26	65.00	65.09	64.57	65.09	4094270
2023-01-27	65.05	65.62	65.00	65.41	3447209
2023-01-30	64.19	64.42	63.96	63.97	2636484
2023-01-31	63.04	63.48	62.88	63.47	2154638
2023-02-01	64.25	65.41	63.88	65.11	4154750
2023-02-02	65.31	65.34	64.68	65.10	3281759
2023-02-03	63.91	64.36	63.30	63.40	3588261
2023-02-06	61.79	62.06	61.41	61.59	3713332
2023-02-07	62.15	62.93	61.90	62.75	3731649
2023-02-08	63.42	63.44	62.79	62.91	2461273
2023-02-09	63.69	63.78	62.55	62.72	3230063
2023-02-10	62.65	62.79	62.32	62.48	2558726
2023-02-13	62.01	62.61	61.88	62.61	3013016
2023-02-14	62.41	63.04	62.09	62.60	4276221
2023-02-15	60.60	60.84	60.34	60.79	2817128
2023-02-16	61.10	61.86	61.05	61.45	2751904
2023-02-17	60.70	60.96	60.35	60.89	2000956
2023-02-21	60.69	60.83	60.01	60.11	2411463
2023-02-22	59.78	59.95	59.36	59.52	4846214
2023-02-23	60.78	60.89	60.04	60.52	5879059
2023-02-24	58.81	58.94	58.36	58.61	6601007
2023-02-27	58.79	59.01	58.64	58.72	5584333
2023-02-28	58.69	58.93	58.41	58.50	4519660
2023-03-01	59.86	60.09	59.37	59.62	7552626
2023-03-02	58.86	59.40	58.78	59.36	6722447
2023-03-03	59.91	60.66	59.75	60.60	4393221
2023-03-06	60.90	61.07	60.64	60.73	5455098
2023-03-07	60.31	60.32	59.01	59.03	6383395
2023-03-08	59.07	59.34	58.83	59.19	4029856
2023-03-09	58.62	58.83	57.66	57.74	4216054
2023-03-10	58.32	58.77	57.72	57.77	6017785
2023-03-13	58.42	59.27	58.42	59.02	9957140
2023-03-14	58.09	58.42	57.90	58.24	5901424
2023-03-15	56.92	57.48	56.78	57.30	5837886
2023-03-16	57.77	59.08	57.64	59.05	4800522
2023-03-17	58.64	58.85	58.30	58.33	4050989
2023-03-20	58.50	58.84	58.44	58.81	3445881
2023-03-21	58.95	59.18	58.67	59.13	2967937
2023-03-22	59.53	60.76	59.42	59.49	5584666
2023-03-23	60.72	61.27	60.09	60.47	4697906
2023-03-24	59.15	59.77	58.96	59.69	3021864
2023-03-27	59.44	59.62	59.24	59.49	2738597
2023-03-28	59.90	60.11	59.83	60.03	2321056
2023-03-29	60.17	60.27	59.76	60.00	2756423
2023-03-30	60.59	60.75	60.47	60.68	2634171
2023-03-31	61.07	61.52	60.89	61.22	3563501
2023-04-03	60.30	60.90	60.20	60.86	3320752
2023-04-04	60.55	60.78	60.37	60.55	2870382
2023-04-05	61.04	61.15	60.48	60.62	3170818
2023-04-06	59.74	60.13	59.50	59.96	2641796
2023-04-10	60.82	61.30	60.75	61.26	3375718
2023-04-11	62.14	62.18	61.93	62.02	3108769
2023-04-12	62.67	62.76	62.07	62.16	4454595
2023-04-13	63.62	64.04	63.58	64.01	3664535
2023-04-14	63.53	63.77	63.00	63.35	2561968
2023-04-17	62.84	62.93	62.57	62.83	2451348
2023-04-18	63.10	63.16	62.78	62.97	1932622
2023-04-19	62.21	62.45	62.12	62.36	1804048
2023-04-20	62.38	62.64	62.06	62.16	3163005
2023-04-21	61.68	61.69	61.20	61.56	3255528
2023-04-24	61.17	61.27	60.94	61.16	1984825
2023-04-25	59.90	59.94	59.41	59.43	2554555
2023-04-26	59.88	60.06	59.61	59.76	1807077
2023-04-27	59.80	60.63	59.80	60.53	1961498
2023-04-28	60.30	60.67	60.25	60.67	3187191
2023-05-01	60.46	60.84	60.18	60.27	2247117
2023-05-02	60.59	60.72	60.30	60.40	2906525
2023-05-03	60.44	60.80	60.05	60.08	3012412
2023-05-04	60.58	60.69	60.38	60.56	2580917
2023-05-05	60.91	61.72	60.85	61.59	2267995
2023-05-08	61.55	61.62	61.45	61.55	2675164
2023-05-09	61.04	61.10	60.91	60.98	3066106
2023-05-10	61.23	61.26	60.65	61.06	3639360
2023-05-11	59.97	60.10	59.61	60.06	5277805
2023-05-12	59.65	59.70	59.14	59.27	2862043
2023-05-15	59.74	60.27	59.72	60.22	3369874
2023-05-16	59.80	59.94	59.54	59.59	2381794
2023-05-17	60.46	60.80	60.27	60.73	2780642
2023-05-18	60.87	61.24	60.64	61.20	3852403
2023-05-19	62.00	62.15	61.80	62.05	3780456
2023-05-22	62.98	63.20	62.95	63.11	2102651
2023-05-23	62.78	62.99	62.31	62.35	3130840
2023-05-24	62.75	62.77	62.32	62.35	2826952
2023-05-25	62.34	62.34	61.90	62.05	3058432
2023-05-26	62.32	63.16	62.32	63.10	3131379
2023-05-30	63.81	63.81	63.33	63.44	3506242
2023-05-31	62.71	62.85	62.27	62.78	3613607
2023-06-01	62.93	63.79	62.89	63.76	3279360
2023-06-02	64.86	65.30	64.86	65.16	4695185
2023-06-05	64.89	65.25	64.89	65.16	2721106
2023-06-06	65.17	65.91	65.05	65.70	3245739
2023-06-07	65.27	65.44	64.70	64.76	3741236
2023-06-08	65.08	65.70	65.01	65.66	2246592
2023-06-09	66.49	66.94	66.48	66.68	3362812
2023-06-12	66.22	66.68	66.08	66.64	2172390
2023-06-13	67.43	67.66	67.17	67.51	4552959
2023-06-14	66.76	67.21	66.43	66.88	3448728
2023-06-15	66.23	67.08	66.23	67.04	3473905
2023-06-16	66.88	66.91	66.38	66.48	3030287
2023-06-20	65.46	65.58	65.07	65.18	3317918
2023-06-21	64.41	64.83	64.26	64.62	3539926
2023-06-22	64.41	64.68	64.36	64.64	2554950
2023-06-23	63.51	63.52	63.19	63.31	3514653
2023-06-26	63.96	64.09	63.87	63.90	2084533
2023-06-27	64.37	64.64	64.26	64.57	2705030
2023-06-28	63.06	63.39	63.02	63.28	2875512
2023-06-29	62.63	62.84	62.48	62.72	4289395
2023-06-30	63.37	63.55	63.20	63.38	3602729
2023-07-03	64.62	65.00	64.62	64.79	2258067
2023-07-05	64.21	64.26	63.98	64.06	4168386
2023-07-06	63.04	63.09	62.48	62.81	3508164
2023-07-07	62.73	63.56	62.71	63.14	3412250
2023-07-10	62.69	63.25	62.69	63.22	1902819
2023-07-11	64.19	64.39	63.97	64.35	2610073
2023-07-12	65.61	66.14	65.61	66.10	4337959
2023-07-13	66.58	67.14	66.58	66.97	4753958
2023-07-14	67.35	67.44	67.12	67.18	3802937
2023-07-17	67.15	67.64	67.04	67.54	2565376
2023-07-18	67.34	67.56	67.17	67.34	2874790
2023-07-19	67.18	67.32	66.93	67.12	2513514
2023-07-20	66.64	66.64	65.97	66.00	4177876
2023-07-21	66.38	66.43	65.94	66.03	2093772
2023-07-24	67.14	67.59	67.07	67.30	3794081
2023-07-25	67.64	67.95	67.60	67.90	2735633
2023-07-26	66.75	67.81	66.73	67.53	5602950
2023-07-27	67.24	67.27	66.24	66.32	3650863
2023-07-28	67.24	67.60	67.09	67.49	2634898
2023-07-31	67.47	67.69	67.40	67.57	1923629
2023-08-01	67.74	67.90	67.42	67.56	3499908
2023-08-02	65.85	65.85	65.34	65.48	3994517
2023-08-03	65.21	65.67	65.12	65.45	2600002
2023-08-04	65.08	65.58	64.78	64.83	3964850
2023-08-07	64.64	64.70	64.35	64.65	3096438
2023-08-08	63.52	63.82	63.18	63.77	4313663
2023-08-09	64.62	64.62	64.01	64.28	4725725
2023-08-10	64.38	64.82	63.75	63.86	4979799
2023-08-11	63.17	63.43	62.96	63.12	3646715
2023-08-14	62.32	62.66	62.14	62.56	3175046
2023-08-15	62.48	62.49	61.85	62.01	2872917
2023-08-16	61.22	61.41	60.71	60.76	3849196
2023-08-17	61.51	61.51	60.72	60.82	3672880
2023-08-18	60.29	60.82	60.24	60.67	3258722
2023-08-21	60.92	61.12	60.58	61.08	2238551
2023-08-22	61.16	61.25	60.72	60.78	2664666
2023-08-23	60.86	61.61	60.80	61.55	3027490
2023-08-24	62.36	62.43	61.48	61.51	2639442
2023-08-25	61.86	62.31	61.35	62.01	4471887
2023-08-28	62.47	62.60	62.34	62.51	2498087
2023-08-29	62.18	63.38	62.14	63.35	3821155
2023-08-30	62.79	63.08	62.68	62.94	2247275
2023-08-31	62.63	62.77	62.38	62.45	3582147
2023-09-01	63.49	63.67	62.93	63.21	3185477
2023-09-05	62.87	63.02	62.74	62.76	2900580
2023-09-06	62.42	62.62	61.93	62.02	3067987
2023-09-07	61.59	61.87	61.56	61.74	1918862
2023-09-08	61.91	62.18	61.74	61.79	2297543
2023-09-11	62.64	62.84	62.39	62.78	3339609
2023-09-12	61.74	62.17	61.74	62.01	3469360
2023-09-13	62.08	62.31	61.93	62.03	2222661
2023-09-14	62.87	63.02	62.55	62.84	3040503
2023-09-15	63.42	63.74	63.00	63.12	3542230
2023-09-18	63.07	63.34	63.03	63.25	3971328
2023-09-19	62.55	62.67	62.35	62.58	2983005
2023-09-20	62.87	63.10	62.12	62.14	3980600
2023-09-21	60.66	60.85	60.45	60.50	3516488
2023-09-22	61.15	61.37	60.69	60.80	3217434
2023-09-25	60.40	60.71	60.34	60.62	2366005
2023-09-26	59.27	59.36	58.62	58.70	3735234
2023-09-27	59.16	59.20	58.49	58.72	3465733
2023-09-28	58.64	59.46	58.32	59.27	3875915
2023-09-29	59.89	59.89	58.82	58.94	3608662
2023-10-02	58.64	58.82	58.15	58.45	4489729
2023-10-03	57.86	58.31	57.67	57.86	4903142
2023-10-04	57.92	57.92	57.40	57.75	5464743
2023-10-05	57.61	58.08	57.25	57.98	2738516
2023-10-06	57.65	58.82	57.46	58.61	4327774
2023-10-09	57.82	58.55	57.45	58.47	2729854
2023-10-10	58.02	58.78	58.01	58.55	4431314
2023-10-11	59.56	59.59	59.15	59.56	3205749
2023-10-12	59.85	59.88	58.87	59.03	3826716
2023-10-13	58.99	59.19	58.61	58.76	2900851
2023-10-16	58.71	59.13	58.55	59.09	2929466
2023-10-17	58.69	59.35	58.66	59.04	4798944
2023-10-18	59.09	59.15	58.38	58.47	4125737
2023-10-19	58.00	58.37	57.57	57.71	4123115
2023-10-20	57.19	57.42	56.87	56.88	3312098
2023-10-23	56.71	57.50	56.37	57.11	4255888
2023-10-24	57.78	57.96	57.53	57.86	3307636
2023-10-25	56.89	57.01	56.25	56.39	3185735
2023-10-26	55.30	55.52	54.84	55.17	4803560
2023-10-27	55.19	55.28	54.49	54.64	3459669
2023-10-30	55.87	56.05	55.47	55.95	3890098
2023-10-31	54.88	55.04	54.61	54.95	5454260
2023-11-01	55.29	56.27	55.22	56.25	5463917
2023-11-02	57.72	58.07	57.56	58.05	6900410
2023-11-03	59.48	59.88	59.37	59.67	4603778
2023-11-06	63.24	63.39	62.47	62.68	6672359
2023-11-07	61.20	61.88	60.91	61.65	4084913
2023-11-08	60.45	60.70	60.02	60.47	4219806
2023-11-09	60.54	60.78	59.73	59.87	3749053
2023-11-10	59.68	60.37	59.44	60.30	2457399
2023-11-13	59.43	59.92	59.25	59.69	2075513
2023-11-14	61.20	62.04	61.13	61.89	3828033
2023-11-15	62.31	62.77	62.18	62.34	3816284
2023-11-16	62.76	63.06	62.50	62.78	3018713
2023-11-17	62.31	62.43	62.11	62.25	3077710
2023-11-20	62.90	63.67	62.90	63.51	2486372
2023-11-21	63.33	63.43	62.79	62.88	2048381
2023-11-22	62.97	63.19	62.66	62.91	2336777
2023-11-24	62.09	62.41	62.08	62.32	1215109
2023-11-27	62.22	62.63	62.16	62.56	3574759
2023-11-28	63.21	63.71	63.13	63.49	3722490
2023-11-29	63.61	63.83	63.25	63.38	4689378
2023-11-30	63.25	63.29	62.77	63.04	4354037
2023-12-01	62.29	63.40	62.11	63.32	5116120
2023-12-04	62.33	62.58	61.83	62.05	3128895
2023-12-05	61.40	61.68	61.15	61.54	3223343
2023-12-06	61.80	61.80	61.13	61.14	2921244
2023-12-07	61.41	61.90	61.25	61.80	2767780
2023-12-08	62.12	62.52	61.74	62.16	2245485
2023-12-11	62.18	62.80	62.16	62.71	1918648
2023-12-12	62.74	63.08	62.37	63.05	2603776
2023-12-13	62.06	64.02	61.80	63.81	3452002
2023-12-14	64.16	64.88	64.11	64.65	4700906
2023-12-15	64.18	64.47	63.85	63.94	3330963
2023-12-18	64.25	64.40	64.00	64.19	2963122
2023-12-19	64.40	64.96	64.40	63.26	2279863
2023-12-20	63.98	64.12	63.02	63.12	4834493
2023-12-21	63.95	64.13	63.59	64.12	2925967
2023-12-22	63.94	64.16	63.75	63.97	1898369
2023-12-26	64.24	64.40	63.94	64.27	1926818
2023-12-27	64.73	64.98	64.67	64.85	2629930
2023-12-28	65.90	66.30	65.90	65.98	3135231
2023-12-29	65.32	65.92	65.32	65.53	2268508
2024-01-02	64.99	65.08	64.52	64.74	2965229
2024-01-03	63.22	63.63	63.03	63.35	4219454
2024-01-04	62.75	63.05	62.60	62.72	2893040
2024-01-05	62.71	63.55	62.66	62.88	2672395
2024-01-08	62.43	63.24	62.36	63.21	2027634
2024-01-09	61.97	62.09	61.61	61.78	5722430
2024-01-10	61.35	61.59	61.10	61.42	4208496
2024-01-11	61.66	61.78	60.84	61.53	3780220
2024-01-12	61.37	61.78	61.19	61.36	1421098
2024-01-16	59.35	59.49	58.88	58.99	3547496
2024-01-17	57.20	57.49	57.04	57.46	4157958
2024-01-18	58.06	58.56	58.00	58.53	5263233
2024-01-19	58.86	59.31	58.58	59.26	4058080
2024-01-22	58.50	58.67	58.36	58.53	2629246
2024-01-23	58.93	58.96	58.57	58.92	2620451
2024-01-24	59.36	59.68	59.12	59.12	4671815
2024-01-25	59.10	59.10	58.71	58.90	2970791
2024-01-26	59.52	59.70	59.32	59.50	2571924
2024-01-29	60.06	60.27	59.76	60.16	3817979
2024-01-30	59.92	60.04	59.67	59.91	3851688
2024-01-31	59.93	60.25	59.28	59.47	5137869
2024-02-01	60.86	61.33	60.69	61.30	4518954
2024-02-02	62.69	62.73	62.29	62.61	6471452
2024-02-05	62.03	62.37	61.77	62.13	3185167
2024-02-06	62.19	62.35	62.04	62.18	3883745
2024-02-07	63.39	63.44	63.08	63.28	2740319
2024-02-08	63.28	63.39	63.06	63.28	2802744
2024-02-09	63.38	63.72	62.98	63.67	2329787
2024-02-12	63.77	65.05	63.73	64.45	5135126
2024-02-13	63.22	63.31	62.40	62.71	5663462
2024-02-14	63.39	63.90	63.29	63.87	2641257
2024-02-15	63.59	63.84	63.34	63.79	3214553
2024-02-16	64.03	64.49	63.92	64.19	2395594
2024-02-20	64.38	64.57	64.12	64.30	2592384
2024-02-21	64.23	64.32	63.89	64.30	2171723
2024-02-22	64.90	65.15	64.79	65.13	2127457
2024-02-23	64.81	65.23	64.79	65.16	5291276
2024-02-26	64.22	64.43	64.12	64.20	2279135
2024-02-27	63.73	63.77	63.55	63.62	3637597
2024-02-28	64.23	64.32	64.10	64.15	2630968
2024-02-29	64.58	64.58	63.91	64.11	3145140
2024-03-01	64.23	65.13	64.09	64.93	3928786
2024-03-04	65.58	65.73	65.46	65.60	4045402
2024-03-05	64.84	64.93	64.08	64.31	3485728
2024-03-06	64.80	65.27	64.79	65.08	3002303
2024-03-07	65.31	65.89	65.28	65.88	2205577
2024-03-08	66.83	66.99	66.16	66.27	3129508
2024-03-11	66.27	66.34	66.00	66.23	2503705
2024-03-12	66.97	67.27	66.56	67.22	4120929
2024-03-13	67.07	67.18	66.90	67.09	4188027
2024-03-14	67.42	67.58	66.81	67.05	5296421
2024-03-15	65.75	65.91	65.48	65.59	4508883
2024-03-18	66.11	66.17	65.73	65.76	2891050
2024-03-19	64.88	65.40	64.74	65.28	3755311
2024-03-20	65.77	66.83	65.70	66.83	2795363
2024-03-21	68.07	68.20	67.53	67.53	4593015
2024-03-22	67.13	67.25	66.90	67.05	2202235
2024-03-25	67.10	67.61	67.10	67.52	1428447
2024-03-26	67.85	67.85	67.36	67.40	2107322
2024-03-27	67.25	67.32	67.01	67.30	2239105
2024-03-28	67.28	67.28	67.01	67.11	2846363
2024-04-01	66.95	67.43	66.35	66.60	3070833
2024-04-02	66.79	66.79	66.44	66.67	3025183
2024-04-03	65.75	66.61	65.69	66.50	3966926
2024-04-04	67.38	67.55	66.07	66.11	3739717
2024-04-05	65.85	66.31	65.56	66.10	2478627
2024-04-08	66.05	66.40	66.04	66.24	2763991
2024-04-09	65.64	65.96	65.21	65.87	4802914
2024-04-10	63.88	63.96	62.68	63.35	8212460
2024-04-11	64.98	65.17	64.42	64.92	8115994
2024-04-12	63.15	63.15	62.33	62.61	7149536
2024-04-15	63.34	63.34	62.11	62.26	3742110
2024-04-16	61.14	61.58	60.96	61.29	5449014
2024-04-17	61.21	61.27	60.60	60.88	5964508
2024-04-18	62.23	62.40	61.62	61.80	4497801
2024-04-19	61.70	61.79	61.16	61.32	4030259
2024-04-22	62.30	62.88	62.10	62.68	3082592
2024-04-23	62.52	63.05	62.36	62.99	2812105
2024-04-24	63.50	63.59	62.95	63.16	2061629
2024-04-25	61.99	63.08	61.99	62.90	3201710
2024-04-26	63.10	63.41	63.10	63.34	1785169
2024-04-29	63.82	64.09	63.63	64.02	2066844
2024-04-30	63.42	63.72	63.02	63.05	2932498
2024-05-01	63.14	64.14	62.81	63.09	3456843
2024-05-02	63.61	64.64	63.36	64.46	3681606
2024-05-03	65.07	65.29	64.70	65.18	2545163
2024-05-06	65.46	65.84	65.35	65.75	1847524
2024-05-07	65.82	65.92	65.54	65.69	2898311
2024-05-08	65.56	65.91	65.56	65.83	1926040
2024-05-09	64.94	65.22	64.75	65.10	2161130
2024-05-10	65.32	65.43	64.77	64.88	1779044
2024-05-13	64.91	65.20	64.88	65.03	2039744
2024-05-14	65.04	65.60	65.04	65.57	2240956
2024-05-15	66.49	66.95	66.10	66.92	4190673
2024-05-16	66.69	66.83	66.37	66.37	1761697
2024-05-17	65.16	65.67	65.10	65.46	3581267
2024-05-20	65.18	65.43	65.09	65.24	1611841
2024-05-21	64.93	64.99	64.72	64.85	2185217
2024-05-22	64.64	64.85	64.32	64.54	4664445
2024-05-23	65.05	65.09	63.71	63.88	3102295
2024-05-24	63.79	64.24	63.77	64.10	2075650
2024-05-28	65.11	65.26	64.52	64.73	1760805
2024-05-29	63.50	63.50	63.13	63.15	2525028
2024-05-30	62.61	62.81	62.37	62.49	3278453
2024-05-31	62.29	62.41	61.41	62.18	3092144
2024-06-03	63.12	63.32	62.75	63.21	2449530
2024-06-04	62.90	63.16	62.56	62.99	2970660
2024-06-05	63.70	64.20	63.41	64.18	2923140
2024-06-06	64.49	64.75	64.26	64.69	2582851
2024-06-07	64.20	64.21	63.64	63.66	2625267
2024-06-10	63.71	64.24	63.59	64.18	1217631
2024-06-11	63.68	63.86	63.38	63.78	2631724
2024-06-12	65.56	65.87	65.15	65.37	2870551
2024-06-13	65.21	65.33	64.42	64.84	1782949
2024-06-14	64.25	64.57	64.07	64.52	2411801
2024-06-17	64.54	65.28	64.43	65.04	2395156
2024-06-18	65.14	65.75	65.06	65.63	2139685
2024-06-20	65.74	65.86	65.10	65.36	2922541
2024-06-21	65.28	65.37	65.03	65.12	1908718
2024-06-24	65.02	65.52	64.94	64.98	1174129
2024-06-25	65.09	65.12	64.80	65.03	1878295
2024-06-26	65.15	65.46	65.13	65.24	1583097
2024-06-27	65.86	66.07	65.69	65.79	1673558
2024-06-28	66.40	66.58	65.87	66.09	1445235
2024-07-01	66.43	66.51	65.97	66.12	1605312
2024-07-02	65.53	66.19	65.50	66.16	1740891
2024-07-03	66.40	66.99	66.33	66.85	2113745
2024-07-05	68.69	69.01	68.18	68.96	3252750
2024-07-08	68.45	68.61	68.18	68.21	2415216
2024-07-09	68.24	68.35	68.05	68.13	1526871
2024-07-10	68.39	68.82	68.35	68.80	1994975
2024-07-11	69.51	69.52	68.62	68.85	2439294
2024-07-12	68.51	68.97	68.46	68.65	4171731
2024-07-15	68.13	68.27	67.51	67.61	1903409
2024-07-16	67.95	68.31	67.75	68.23	1716051
2024-07-17	67.28	67.46	66.95	67.08	2025124
2024-07-18	66.87	66.95	65.74	65.97	2938528
2024-07-19	65.94	66.03	65.17	65.23	2212729
2024-07-22	65.79	65.90	65.44	65.79	1560547
2024-07-23	65.69	65.78	65.48	65.49	1544521
2024-07-24	65.50	65.52	64.48	64.51	2919388
2024-07-25	64.31	64.67	63.84	64.06	3969445
2024-07-26	64.94	65.22	64.79	65.05	2576811
2024-07-29	65.30	65.30	64.84	65.05	1663533
2024-07-30	65.08	65.14	64.27	64.52	1779044
2024-07-31	66.53	66.93	66.18	66.55	4636098
2024-08-01	66.24	66.48	64.97	65.32	2516318
2024-08-02	63.95	64.14	63.34	63.55	6062711
2024-08-05	58.46	60.59	58.36	60.11	8859647
2024-08-06	58.98	60.09	58.65	59.44	6844166
2024-08-07	61.79	61.83	59.94	59.96	5604897
2024-08-08	60.72	61.66	60.34	61.47	3453116
2024-08-09	61.80	62.36	61.64	62.22	3725749
2024-08-12	62.20	62.59	62.05	62.26	2765519
2024-08-13	62.60	63.61	62.58	63.59	2489562
2024-08-14	63.58	63.78	63.29	63.71	3430470
2024-08-15	64.05	64.78	64.01	64.34	3353084
2024-08-16	64.76	65.58	64.76	65.54	3982247
2024-08-19	65.46	66.38	65.46	66.28	3028141
2024-08-20	66.27	66.43	65.97	66.32	2500693
2024-08-21	66.09	66.72	66.01	66.39	2241347
2024-08-22	66.19	66.28	65.06	65.13	2885750
2024-08-23	66.23	67.24	66.07	67.21	3794763
2024-08-26	66.54	66.66	66.03	66.09	1898301
2024-08-27	65.77	66.39	65.70	66.18	2328148
2024-08-28	65.91	66.09	65.24	65.51	2894985
2024-08-29	65.60	66.07	65.39	65.41	3156253
2024-08-30	65.56	65.72	64.94	65.50	2301322
2024-09-03	64.68	64.74	63.15	63.24	3237097
2024-09-04	62.65	63.79	62.65	63.26	3361583
2024-09-05	63.18	63.33	62.61	62.84	2865761
2024-09-06	62.24	62.42	60.37	60.50	4245817
2024-09-09	61.51	61.90	61.31	61.65	2233564
2024-09-10	61.42	61.42	60.68	61.28	3078598
2024-09-11	60.96	61.72	59.97	61.66	2827465
2024-09-12	62.02	62.54	61.68	62.51	2996405
2024-09-13	63.13	63.51	63.12	63.30	1999498
2024-09-16	63.73	63.73	63.10	63.52	4353919
2024-09-17	63.88	63.88	63.06	63.22	2158784
2024-09-18	63.43	64.49	62.92	63.26	4499757
2024-09-19	63.55	64.09	63.09	63.91	4225221
2024-09-20	63.12	63.40	62.73	63.32	1873266
2024-09-23	63.49	63.85	63.36	63.69	1946414
2024-09-24	64.77	65.07	64.39	65.04	5483802
2024-09-25	63.97	64.05	63.33	63.36	3429264
2024-09-26	66.85	67.18	66.18	67.08	6563486
2024-09-27	66.52	66.75	66.18	66.34	4236373
2024-09-30	64.55	64.68	63.66	63.96	5333921
2024-10-01	64.58	64.58	62.91	63.48	4364779
2024-10-02	63.43	63.72	62.98	63.40	2852229
2024-10-03	62.57	63.07	62.35	62.70	3988219
2024-10-04	62.76	62.78	62.33	62.70	2590806
2024-10-07	63.32	63.49	62.88	63.02	2579624
2024-10-08	63.38	63.44	63.12	63.39	2693530
2024-10-09	63.26	63.81	63.09	63.56	1805597
2024-10-10	63.21	63.40	62.81	63.31	1957140
2024-10-11	62.98	63.44	62.91	63.39	2807588
2024-10-14	63.40	63.65	63.09	63.57	1953750
2024-10-15	63.47	63.47	62.03	62.10	4177773
2024-10-16	62.84	63.01	62.73	62.87	1759620
2024-10-17	62.51	62.62	62.28	62.39	2348669
2024-10-18	62.21	62.31	62.02	62.07	2411717
2024-10-21	61.76	61.90	61.27	61.59	2807844
2024-10-22	60.88	60.99	60.71	60.88	3211641
2024-10-23	61.32	61.43	60.80	61.22	2021245
2024-10-24	61.34	61.36	60.80	61.24	2171918
2024-10-25	61.32	61.40	60.79	61.14	2948239
2024-10-28	61.69	61.82	61.55	61.72	2544611
2024-10-29	61.44	61.91	61.30	61.68	2323989
2024-10-30	60.99	61.33	60.77	60.80	2163991
2024-10-31	60.09	60.22	59.48	59.91	2422107
2024-11-01	60.29	60.43	59.94	60.02	2092287
2024-11-04	61.06	61.29	60.77	60.90	2459873
2024-11-05	61.06	61.33	60.79	61.12	3421763
2024-11-06	59.70	59.71	58.86	59.37	5552969
2024-11-07	60.33	60.76	60.22	60.72	3395729
2024-11-08	59.80	59.82	58.91	59.20	3419304
2024-11-11	58.74	58.80	58.22	58.37	3466105
2024-11-12	57.17	57.30	56.51	56.85	4149444
2024-11-13	56.40	56.45	55.80	55.88	4957556
2024-11-14	56.32	56.43	55.69	55.72	4176041
2024-11-15	56.50	56.56	56.01	56.20	6802182
2024-11-18	57.46	57.82	57.31	57.79	3773127
2024-11-19	57.28	57.72	57.24	57.53	2152415
2024-11-20	57.48	57.51	57.03	57.39	2468603
2024-11-21	58.12	58.17	57.69	58.01	2262866
2024-11-22	57.70	58.18	57.67	58.13	2645791
2024-11-25	59.09	59.09	58.51	58.74	2555687
2024-11-26	58.79	58.85	58.52	58.60	2757478
2024-11-27	58.40	58.52	57.97	58.14	1708132
2024-11-29	56.59	57.50	56.59	57.43	4213505
2024-12-02	56.72	56.95	56.53	56.71	5716848
2024-12-03	54.58	56.05	52.68	55.81	43627275
2024-12-04	55.91	56.24	55.50	56.21	6900915
2024-12-05	55.66	55.75	55.38	55.52	3655209
2024-12-06	55.23	55.31	54.81	54.96	5103566
2024-12-09	53.74	54.12	53.60	53.67	7313076
2024-12-10	54.61	54.66	53.92	53.93	3085919
2024-12-11	55.57	55.59	55.34	55.50	5577998
2024-12-12	55.77	55.94	55.47	55.48	2079759
2024-12-13	56.16	56.16	55.75	55.99	2642842
2024-12-16	55.56	55.78	55.45	54.28	3792383
2024-12-17	53.52	53.66	53.28	53.57	3411298
2024-12-18	54.32	54.35	52.00	52.11	4670821
2024-12-19	53.00	53.05	52.51	52.59	3221075
2024-12-20	51.99	52.74	51.91	52.34	3401944
2024-12-23	52.46	52.81	52.30	52.77	2484932
2024-12-24	52.58	52.76	52.37	52.71	1562977
2024-12-26	51.88	52.07	51.76	51.97	2213100
2024-12-27	51.42	51.57	51.18	51.46	2595192
2024-12-30	51.09	51.43	50.91	51.19	2556813
2024-12-31	51.18	51.31	50.74	50.89	1648047
2025-01-02	51.43	51.54	50.88	51.12	2568380
2025-01-03	52.55	52.84	52.46	52.84	3661246
2025-01-06	54.45	54.77	54.31	54.40	4912556
2025-01-07	54.66	54.68	53.58	53.72	3341452
2025-01-08	54.52	54.52	54.09	54.32	5101929
2025-01-10	53.83	53.95	53.43	53.52	4427596
2025-01-13	53.25	53.52	53.12	53.49	2671790
2025-01-14	54.09	54.17	53.70	54.00	3510312
2025-01-15	54.55	54.89	54.52	54.79	3538896
2025-01-16	54.81	54.91	54.51	54.54	2884221
2025-01-17	54.87	55.18	54.65	54.83	3437753
2025-01-21	55.34	55.78	55.17	55.68	4194780
2025-01-22	56.28	56.33	56.02	56.11	3612195
2025-01-23	55.54	55.79	55.34	55.67	2012351
2025-01-24	55.92	56.17	55.81	55.90	2037703
2025-01-27	54.70	55.01	54.17	54.55	6111726
2025-01-28	54.47	54.54	54.04	54.30	3133866
2025-01-29	54.60	54.85	54.22	54.42	2844305
2025-01-30	54.91	55.52	54.83	55.27	3698255
2025-01-31	54.72	54.96	53.97	53.97	5369053
2025-02-03	52.76	53.57	52.67	53.38	4539710
2025-02-04	53.99	54.53	53.98	54.35	2551562
2025-02-05	54.72	55.11	54.70	54.96	2384022
2025-02-06	55.10	55.25	55.04	55.22	2376622
2025-02-07	54.97	55.10	54.01	54.14	3677890
2025-02-10	54.91	55.15	54.86	55.14	2080804
2025-02-11	54.93	55.26	54.87	55.07	3242767
2025-02-12	54.55	55.33	54.50	55.16	4528556
2025-02-13	55.45	56.43	55.40	56.35	3844410
2025-02-14	56.70	56.89	56.53	56.68	2635756
2025-02-18	57.20	57.63	57.14	57.44	4156804
2025-02-19	58.15	58.39	58.07	58.28	2271883
2025-02-20	58.27	58.54	58.17	58.46	1825049
2025-02-21	58.43	58.45	57.47	57.59	3109849
2025-02-24	58.11	58.11	57.44	57.47	3627951
2025-02-25	57.71	57.72	57.22	57.55	2125126
2025-02-26	57.84	58.34	57.67	57.81	2171724
2025-02-27	57.12	57.12	55.94	55.95	4575975
2025-02-28	54.40	54.70	54.09	54.67	5138677
2025-03-03	55.45	55.62	54.08	54.32	4534053
2025-03-04	54.22	55.16	53.78	54.57	3621938
2025-03-05	55.35	56.13	55.28	56.05	3346587
2025-03-06	55.40	55.71	54.92	54.94	4849665
2025-03-07	55.41	55.73	54.96	55.68	3166636
2025-03-10	55.00	55.04	53.74	54.09	3808278
2025-03-11	54.60	54.98	54.20	54.69	3706228

Explore More About EWY

Coins representing dividend payouts and trends

EWY Dividend History

Discover iShares Inc iShares'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

EWY Stock Split History

Discover iShares Inc iShares'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

EWY Historical Prices

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

Web Analytics